明電舎(6508)の株価時系列情報
明電舎(6508)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 717 | 717 | 693 | 713 | 92,000 |
| 1996/12/27 | 703 | 725 | 686 | 725 | 201,000 |
| 1996/12/26 | 721 | 721 | 660 | 706 | 435,000 |
| 1996/12/25 | 700 | 729 | 696 | 729 | 313,000 |
| 1996/12/24 | 709 | 719 | 660 | 660 | 323,000 |
| 1996/12/20 | 712 | 739 | 710 | 739 | 192,000 |
| 1996/12/19 | 761 | 761 | 700 | 700 | 203,000 |
| 1996/12/18 | 781 | 791 | 780 | 780 | 134,000 |
| 1996/12/17 | 786 | 799 | 780 | 791 | 70,000 |
| 1996/12/16 | 775 | 788 | 766 | 787 | 164,000 |
| 1996/12/13 | 771 | 771 | 730 | 770 | 1,996,000 |
| 1996/12/12 | 770 | 775 | 760 | 771 | 207,000 |
| 1996/12/11 | 793 | 793 | 781 | 785 | 267,000 |
| 1996/12/10 | 799 | 799 | 790 | 795 | 257,000 |
| 1996/12/09 | 779 | 780 | 755 | 780 | 178,000 |
| 1996/12/06 | 788 | 788 | 755 | 770 | 185,000 |
| 1996/12/05 | 808 | 808 | 789 | 789 | 232,000 |
| 1996/12/04 | 793 | 800 | 790 | 790 | 165,000 |
| 1996/12/03 | 804 | 804 | 776 | 796 | 139,000 |
| 1996/12/02 | 819 | 829 | 795 | 795 | 147,000 |
| 1996/11/29 | 811 | 826 | 811 | 819 | 88,000 |
| 1996/11/28 | 822 | 822 | 800 | 811 | 116,000 |
| 1996/11/27 | 835 | 847 | 820 | 822 | 110,000 |
| 1996/11/26 | 859 | 859 | 836 | 849 | 168,000 |
| 1996/11/25 | 870 | 870 | 850 | 859 | 136,000 |
| 1996/11/22 | 865 | 866 | 851 | 866 | 118,000 |
| 1996/11/21 | 860 | 879 | 857 | 866 | 416,000 |
| 1996/11/20 | 851 | 866 | 851 | 860 | 181,000 |
| 1996/11/19 | 844 | 844 | 834 | 841 | 71,000 |
| 1996/11/18 | 850 | 850 | 831 | 834 | 82,000 |
| 1996/11/15 | 865 | 866 | 850 | 850 | 125,000 |
| 1996/11/14 | 856 | 865 | 854 | 865 | 90,000 |
| 1996/11/13 | 867 | 877 | 853 | 856 | 86,000 |
| 1996/11/12 | 869 | 884 | 869 | 877 | 445,000 |
| 1996/11/11 | 865 | 870 | 862 | 869 | 136,000 |
| 1996/11/08 | 843 | 870 | 838 | 866 | 579,000 |
| 1996/11/07 | 865 | 866 | 846 | 846 | 206,000 |
| 1996/11/06 | 847 | 870 | 845 | 857 | 210,000 |
| 1996/11/05 | 864 | 864 | 827 | 833 | 1,127,000 |
| 1996/11/01 | 841 | 860 | 825 | 855 | 224,000 |
| 1996/10/31 | 852 | 858 | 841 | 847 | 212,000 |
| 1996/10/30 | 880 | 880 | 851 | 852 | 116,000 |
| 1996/10/29 | 873 | 886 | 873 | 873 | 69,000 |
| 1996/10/28 | 877 | 890 | 875 | 877 | 108,000 |
| 1996/10/25 | 904 | 904 | 876 | 876 | 111,000 |
| 1996/10/24 | 900 | 904 | 895 | 904 | 159,000 |
| 1996/10/23 | 876 | 904 | 869 | 904 | 109,000 |
| 1996/10/22 | 886 | 892 | 878 | 886 | 100,000 |
| 1996/10/21 | 914 | 915 | 896 | 896 | 105,000 |
| 1996/10/18 | 916 | 920 | 904 | 904 | 536,000 |
| 1996/10/17 | 914 | 914 | 905 | 909 | 145,000 |
| 1996/10/16 | 923 | 923 | 906 | 914 | 222,000 |
| 1996/10/15 | 900 | 923 | 897 | 923 | 252,000 |
| 1996/10/14 | 897 | 897 | 889 | 893 | 93,000 |
| 1996/10/11 | 889 | 898 | 864 | 897 | 408,000 |
| 1996/10/09 | 884 | 889 | 874 | 882 | 84,000 |
| 1996/10/08 | 884 | 895 | 874 | 893 | 140,000 |
| 1996/10/07 | 884 | 885 | 871 | 885 | 47,000 |
| 1996/10/04 | 867 | 885 | 850 | 885 | 72,000 |
| 1996/10/03 | 890 | 890 | 885 | 887 | 143,000 |
| 1996/10/02 | 883 | 890 | 881 | 890 | 86,000 |
| 1996/10/01 | 882 | 883 | 875 | 881 | 140,000 |
| 1996/09/30 | 885 | 886 | 883 | 884 | 113,000 |
| 1996/09/27 | 861 | 887 | 861 | 884 | 196,000 |
| 1996/09/26 | 875 | 890 | 863 | 871 | 235,000 |
| 1996/09/25 | 870 | 876 | 866 | 875 | 142,000 |
| 1996/09/24 | 872 | 880 | 866 | 870 | 184,000 |
| 1996/09/20 | 887 | 887 | 871 | 871 | 127,000 |
| 1996/09/19 | 861 | 890 | 860 | 887 | 198,000 |
| 1996/09/18 | 860 | 871 | 858 | 864 | 203,000 |
| 1996/09/17 | 869 | 878 | 865 | 878 | 366,000 |
| 1996/09/13 | 831 | 840 | 826 | 840 | 1,560,000 |
| 1996/09/12 | 824 | 825 | 813 | 813 | 326,000 |
| 1996/09/11 | 827 | 828 | 803 | 825 | 131,000 |
| 1996/09/10 | 800 | 837 | 800 | 834 | 206,000 |
| 1996/09/09 | 805 | 805 | 793 | 799 | 96,000 |
| 1996/09/06 | 783 | 793 | 779 | 789 | 99,000 |
| 1996/09/05 | 792 | 816 | 792 | 813 | 168,000 |
| 1996/09/04 | 797 | 799 | 788 | 792 | 193,000 |
| 1996/09/03 | 799 | 807 | 782 | 797 | 153,000 |
| 1996/09/02 | 805 | 810 | 796 | 799 | 143,000 |
| 1996/08/30 | 826 | 826 | 797 | 797 | 203,000 |
| 1996/08/29 | 854 | 856 | 843 | 845 | 87,000 |
| 1996/08/28 | 857 | 860 | 845 | 848 | 82,000 |
| 1996/08/27 | 851 | 860 | 851 | 854 | 67,000 |
| 1996/08/26 | 854 | 862 | 848 | 860 | 85,000 |
| 1996/08/23 | 862 | 865 | 855 | 864 | 112,000 |
| 1996/08/22 | 854 | 865 | 854 | 865 | 206,000 |
| 1996/08/21 | 866 | 866 | 854 | 856 | 189,000 |
| 1996/08/20 | 859 | 865 | 851 | 853 | 94,000 |
| 1996/08/19 | 850 | 860 | 850 | 859 | 126,000 |
| 1996/08/16 | 836 | 850 | 833 | 844 | 158,000 |
| 1996/08/15 | 843 | 843 | 824 | 826 | 86,000 |
| 1996/08/14 | 816 | 826 | 811 | 826 | 80,000 |
| 1996/08/13 | 826 | 826 | 818 | 819 | 215,000 |
| 1996/08/12 | 823 | 826 | 818 | 826 | 77,000 |
| 1996/08/09 | 830 | 830 | 815 | 815 | 470,000 |
| 1996/08/08 | 815 | 826 | 812 | 820 | 146,000 |
| 1996/08/07 | 815 | 816 | 801 | 801 | 149,000 |
| 1996/08/06 | 818 | 818 | 815 | 815 | 159,000 |
| 1996/08/05 | 836 | 836 | 826 | 828 | 120,000 |
| 1996/08/02 | 838 | 839 | 821 | 835 | 89,000 |
| 1996/08/01 | 809 | 841 | 800 | 841 | 244,000 |
| 1996/07/31 | 803 | 808 | 800 | 800 | 100,000 |
| 1996/07/30 | 809 | 816 | 809 | 813 | 117,000 |
| 1996/07/29 | 841 | 841 | 827 | 827 | 111,000 |
| 1996/07/26 | 826 | 845 | 818 | 845 | 207,000 |
| 1996/07/25 | 826 | 830 | 807 | 816 | 223,000 |
| 1996/07/24 | 825 | 825 | 807 | 807 | 244,000 |
| 1996/07/23 | 826 | 834 | 823 | 826 | 204,000 |
| 1996/07/22 | 850 | 851 | 830 | 830 | 334,000 |
| 1996/07/19 | 846 | 851 | 846 | 851 | 134,000 |
| 1996/07/18 | 850 | 851 | 848 | 850 | 69,000 |
| 1996/07/17 | 840 | 850 | 840 | 841 | 197,000 |
| 1996/07/16 | 847 | 847 | 840 | 840 | 108,000 |
| 1996/07/15 | 850 | 860 | 842 | 860 | 107,000 |
| 1996/07/12 | 831 | 849 | 831 | 840 | 226,000 |
| 1996/07/11 | 828 | 848 | 828 | 848 | 73,000 |
| 1996/07/10 | 842 | 842 | 827 | 828 | 87,000 |
| 1996/07/09 | 850 | 850 | 838 | 842 | 206,000 |
| 1996/07/08 | 857 | 870 | 843 | 846 | 95,000 |
| 1996/07/05 | 861 | 876 | 861 | 870 | 122,000 |
| 1996/07/04 | 859 | 860 | 853 | 860 | 50,000 |
| 1996/07/03 | 851 | 859 | 846 | 859 | 114,000 |
| 1996/07/02 | 860 | 871 | 853 | 860 | 51,000 |
| 1996/07/01 | 880 | 880 | 865 | 868 | 85,000 |
| 1996/06/28 | 879 | 883 | 876 | 883 | 117,000 |
| 1996/06/27 | 874 | 877 | 870 | 871 | 119,000 |
| 1996/06/26 | 868 | 876 | 868 | 875 | 196,000 |
| 1996/06/25 | 870 | 870 | 866 | 870 | 313,000 |
| 1996/06/24 | 869 | 870 | 865 | 867 | 147,000 |
| 1996/06/21 | 876 | 876 | 863 | 870 | 218,000 |
| 1996/06/20 | 872 | 872 | 862 | 866 | 323,000 |
| 1996/06/19 | 857 | 870 | 857 | 870 | 159,000 |
| 1996/06/18 | 858 | 862 | 856 | 860 | 189,000 |
| 1996/06/17 | 851 | 870 | 851 | 856 | 242,000 |
| 1996/06/14 | 861 | 862 | 845 | 845 | 1,867,000 |
| 1996/06/13 | 843 | 845 | 839 | 841 | 209,000 |
| 1996/06/12 | 837 | 840 | 834 | 839 | 404,000 |
| 1996/06/11 | 838 | 840 | 836 | 837 | 182,000 |
| 1996/06/10 | 840 | 850 | 840 | 840 | 332,000 |
| 1996/06/07 | 823 | 830 | 815 | 830 | 426,000 |
| 1996/06/06 | 840 | 842 | 823 | 823 | 92,000 |
| 1996/06/05 | 838 | 838 | 830 | 830 | 130,000 |
| 1996/06/04 | 834 | 839 | 834 | 838 | 152,000 |
| 1996/06/03 | 841 | 841 | 814 | 814 | 150,000 |
| 1996/05/31 | 841 | 845 | 831 | 831 | 126,000 |
| 1996/05/30 | 834 | 842 | 832 | 840 | 300,000 |
| 1996/05/29 | 847 | 850 | 838 | 844 | 205,000 |
| 1996/05/28 | 825 | 850 | 818 | 847 | 210,000 |
| 1996/05/27 | 834 | 835 | 818 | 825 | 90,000 |
| 1996/05/24 | 830 | 840 | 825 | 833 | 96,000 |
| 1996/05/23 | 815 | 826 | 815 | 826 | 214,000 |
| 1996/05/22 | 825 | 825 | 815 | 815 | 140,000 |
| 1996/05/21 | 825 | 840 | 825 | 832 | 181,000 |
| 1996/05/20 | 830 | 860 | 830 | 830 | 504,000 |
| 1996/05/17 | 829 | 839 | 822 | 837 | 365,000 |
| 1996/05/16 | 820 | 850 | 816 | 848 | 411,000 |
| 1996/05/15 | 803 | 820 | 801 | 820 | 469,000 |
| 1996/05/14 | 800 | 809 | 800 | 801 | 199,000 |
| 1996/05/13 | 810 | 814 | 804 | 809 | 318,000 |
| 1996/05/10 | 798 | 809 | 796 | 809 | 619,000 |
| 1996/05/09 | 801 | 805 | 796 | 796 | 431,000 |
| 1996/05/08 | 765 | 821 | 765 | 811 | 1,504,000 |
| 1996/05/07 | 768 | 768 | 750 | 766 | 145,000 |
| 1996/05/02 | 771 | 785 | 771 | 772 | 202,000 |
| 1996/05/01 | 771 | 780 | 769 | 772 | 291,000 |
| 1996/04/30 | 780 | 799 | 771 | 771 | 296,000 |
| 1996/04/26 | 791 | 810 | 790 | 800 | 336,000 |
| 1996/04/25 | 795 | 797 | 786 | 790 | 184,000 |
| 1996/04/24 | 795 | 796 | 788 | 789 | 240,000 |
| 1996/04/23 | 768 | 785 | 758 | 785 | 651,000 |
| 1996/04/22 | 770 | 770 | 754 | 767 | 104,000 |
| 1996/04/19 | 756 | 764 | 752 | 764 | 164,000 |
| 1996/04/18 | 762 | 762 | 744 | 752 | 267,000 |
| 1996/04/17 | 752 | 763 | 752 | 754 | 125,000 |
| 1996/04/16 | 757 | 760 | 752 | 756 | 222,000 |
| 1996/04/15 | 730 | 739 | 729 | 737 | 294,000 |
| 1996/04/12 | 727 | 727 | 720 | 720 | 493,000 |
| 1996/04/11 | 735 | 735 | 727 | 727 | 176,000 |
| 1996/04/10 | 755 | 760 | 740 | 745 | 145,000 |
| 1996/04/09 | 749 | 769 | 742 | 765 | 235,000 |
| 1996/04/08 | 722 | 739 | 722 | 739 | 74,000 |
| 1996/04/05 | 743 | 750 | 740 | 750 | 128,000 |
| 1996/04/04 | 730 | 745 | 723 | 743 | 103,000 |
| 1996/04/03 | 746 | 747 | 728 | 730 | 134,000 |
| 1996/04/02 | 727 | 740 | 722 | 739 | 143,000 |
| 1996/04/01 | 745 | 749 | 736 | 737 | 270,000 |
| 1996/03/29 | 740 | 744 | 715 | 715 | 186,000 |
| 1996/03/28 | 722 | 736 | 716 | 735 | 128,000 |
| 1996/03/27 | 732 | 732 | 718 | 732 | 240,000 |
| 1996/03/26 | 725 | 750 | 711 | 732 | 278,000 |
| 1996/03/25 | 717 | 720 | 707 | 720 | 267,000 |
| 1996/03/22 | 692 | 698 | 672 | 687 | 111,000 |
| 1996/03/21 | 686 | 699 | 682 | 682 | 177,000 |
| 1996/03/19 | 692 | 695 | 681 | 693 | 250,000 |
| 1996/03/18 | 690 | 692 | 680 | 692 | 165,000 |
| 1996/03/15 | 672 | 698 | 672 | 690 | 336,000 |
| 1996/03/14 | 664 | 668 | 658 | 668 | 116,000 |
| 1996/03/13 | 662 | 668 | 653 | 658 | 135,000 |
| 1996/03/12 | 665 | 668 | 655 | 662 | 88,000 |
| 1996/03/11 | 654 | 670 | 650 | 670 | 173,000 |
| 1996/03/08 | 665 | 675 | 660 | 664 | 2,975,000 |
| 1996/03/07 | 689 | 689 | 661 | 675 | 273,000 |
| 1996/03/06 | 677 | 690 | 657 | 689 | 142,000 |
| 1996/03/05 | 666 | 670 | 657 | 657 | 306,000 |
| 1996/03/04 | 671 | 671 | 655 | 655 | 109,000 |
| 1996/03/01 | 668 | 696 | 655 | 671 | 138,000 |
| 1996/02/29 | 657 | 675 | 657 | 668 | 118,000 |
| 1996/02/28 | 670 | 680 | 650 | 655 | 169,000 |
| 1996/02/27 | 708 | 708 | 679 | 680 | 308,000 |
| 1996/02/26 | 698 | 718 | 687 | 713 | 157,000 |
| 1996/02/23 | 703 | 703 | 672 | 694 | 229,000 |
| 1996/02/22 | 680 | 695 | 680 | 693 | 98,000 |
| 1996/02/21 | 690 | 691 | 670 | 670 | 141,000 |
| 1996/02/20 | 693 | 710 | 675 | 710 | 118,000 |
| 1996/02/19 | 684 | 700 | 684 | 700 | 65,000 |
| 1996/02/16 | 697 | 699 | 670 | 684 | 154,000 |
| 1996/02/15 | 700 | 701 | 675 | 701 | 117,000 |
| 1996/02/14 | 693 | 705 | 692 | 705 | 152,000 |
| 1996/02/13 | 710 | 710 | 690 | 693 | 109,000 |
| 1996/02/09 | 700 | 700 | 690 | 690 | 373,000 |
| 1996/02/08 | 691 | 700 | 690 | 696 | 137,000 |
| 1996/02/07 | 694 | 700 | 680 | 690 | 226,000 |
| 1996/02/06 | 693 | 700 | 690 | 696 | 180,000 |
| 1996/02/05 | 706 | 710 | 696 | 710 | 239,000 |
| 1996/02/02 | 696 | 719 | 696 | 711 | 242,000 |
| 1996/02/01 | 696 | 703 | 693 | 694 | 226,000 |
| 1996/01/31 | 721 | 735 | 715 | 715 | 157,000 |
| 1996/01/30 | 730 | 732 | 720 | 720 | 292,000 |
| 1996/01/29 | 710 | 740 | 709 | 732 | 519,000 |
| 1996/01/26 | 671 | 700 | 671 | 700 | 225,000 |
| 1996/01/25 | 680 | 680 | 660 | 660 | 198,000 |
| 1996/01/24 | 659 | 670 | 659 | 670 | 218,000 |
| 1996/01/23 | 651 | 665 | 651 | 659 | 180,000 |
| 1996/01/22 | 659 | 659 | 643 | 651 | 81,000 |
| 1996/01/19 | 647 | 655 | 637 | 649 | 186,000 |
| 1996/01/18 | 650 | 657 | 650 | 657 | 104,000 |
| 1996/01/17 | 667 | 667 | 650 | 650 | 183,000 |
| 1996/01/16 | 664 | 666 | 657 | 665 | 160,000 |
| 1996/01/12 | 656 | 656 | 645 | 645 | 429,000 |
| 1996/01/11 | 650 | 662 | 650 | 659 | 201,000 |
| 1996/01/10 | 655 | 667 | 655 | 659 | 131,000 |
| 1996/01/09 | 647 | 660 | 644 | 658 | 217,000 |
| 1996/01/08 | 641 | 645 | 640 | 644 | 117,000 |
| 1996/01/05 | 645 | 657 | 645 | 647 | 324,000 |
| 1996/01/04 | 659 | 669 | 655 | 657 | 98,000 |