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 |
---|---|---|---|---|---|
1997/12/30 | 365 | 389 | 365 | 377 | 62,000 |
1997/12/29 | 358 | 364 | 350 | 360 | 194,000 |
1997/12/26 | 386 | 387 | 356 | 356 | 217,000 |
1997/12/25 | 409 | 409 | 395 | 395 | 319,000 |
1997/12/24 | 365 | 370 | 359 | 370 | 177,000 |
1997/12/22 | 375 | 376 | 352 | 357 | 298,000 |
1997/12/19 | 399 | 399 | 370 | 380 | 425,000 |
1997/12/18 | 415 | 420 | 404 | 407 | 75,000 |
1997/12/17 | 407 | 450 | 397 | 425 | 401,000 |
1997/12/16 | 419 | 422 | 402 | 402 | 174,000 |
1997/12/15 | 404 | 419 | 391 | 419 | 112,000 |
1997/12/12 | 412 | 412 | 396 | 399 | 1,402,000 |
1997/12/11 | 412 | 412 | 382 | 382 | 84,000 |
1997/12/10 | 427 | 427 | 403 | 413 | 305,000 |
1997/12/09 | 390 | 415 | 389 | 412 | 243,000 |
1997/12/08 | 404 | 404 | 371 | 375 | 155,000 |
1997/12/05 | 410 | 425 | 400 | 405 | 180,000 |
1997/12/04 | 423 | 425 | 410 | 410 | 76,000 |
1997/12/03 | 445 | 445 | 415 | 416 | 111,000 |
1997/12/02 | 442 | 446 | 438 | 441 | 197,000 |
1997/12/01 | 419 | 448 | 411 | 438 | 291,000 |
1997/11/28 | 426 | 440 | 426 | 429 | 287,000 |
1997/11/27 | 405 | 430 | 400 | 427 | 224,000 |
1997/11/26 | 371 | 395 | 371 | 390 | 187,000 |
1997/11/25 | 391 | 408 | 369 | 380 | 558,000 |
1997/11/21 | 399 | 406 | 399 | 406 | 104,000 |
1997/11/20 | 372 | 409 | 359 | 397 | 215,000 |
1997/11/19 | 395 | 405 | 358 | 367 | 220,000 |
1997/11/18 | 382 | 430 | 380 | 410 | 264,000 |
1997/11/17 | 355 | 395 | 350 | 388 | 314,000 |
1997/11/14 | 345 | 353 | 341 | 346 | 709,000 |
1997/11/13 | 352 | 380 | 344 | 360 | 169,000 |
1997/11/12 | 381 | 386 | 354 | 354 | 374,000 |
1997/11/11 | 386 | 394 | 380 | 386 | 165,000 |
1997/11/10 | 384 | 406 | 384 | 386 | 181,000 |
1997/11/07 | 403 | 412 | 383 | 384 | 389,000 |
1997/11/06 | 394 | 420 | 394 | 408 | 146,000 |
1997/11/05 | 416 | 416 | 391 | 398 | 213,000 |
1997/11/04 | 418 | 418 | 403 | 411 | 207,000 |
1997/10/31 | 391 | 434 | 388 | 433 | 199,000 |
1997/10/30 | 419 | 420 | 395 | 401 | 264,000 |
1997/10/29 | 422 | 428 | 407 | 422 | 220,000 |
1997/10/28 | 408 | 415 | 402 | 412 | 244,000 |
1997/10/27 | 437 | 438 | 426 | 426 | 150,000 |
1997/10/24 | 439 | 455 | 435 | 452 | 228,000 |
1997/10/23 | 425 | 425 | 411 | 415 | 218,000 |
1997/10/22 | 414 | 440 | 404 | 440 | 207,000 |
1997/10/21 | 411 | 420 | 398 | 399 | 131,000 |
1997/10/20 | 391 | 410 | 391 | 410 | 111,000 |
1997/10/17 | 410 | 415 | 387 | 391 | 330,000 |
1997/10/16 | 397 | 410 | 393 | 410 | 208,000 |
1997/10/15 | 385 | 395 | 385 | 386 | 241,000 |
1997/10/14 | 383 | 389 | 375 | 380 | 353,000 |
1997/10/13 | 380 | 397 | 380 | 395 | 221,000 |
1997/10/09 | 400 | 400 | 380 | 382 | 555,000 |
1997/10/08 | 395 | 407 | 395 | 402 | 120,000 |
1997/10/07 | 413 | 414 | 391 | 391 | 168,000 |
1997/10/06 | 401 | 408 | 398 | 408 | 152,000 |
1997/10/03 | 396 | 401 | 395 | 401 | 108,000 |
1997/10/02 | 410 | 410 | 395 | 396 | 217,000 |
1997/10/01 | 420 | 420 | 400 | 408 | 153,000 |
1997/09/30 | 432 | 440 | 430 | 430 | 147,000 |
1997/09/29 | 453 | 453 | 430 | 437 | 242,000 |
1997/09/26 | 478 | 478 | 453 | 453 | 206,000 |
1997/09/25 | 473 | 480 | 468 | 480 | 117,000 |
1997/09/24 | 495 | 495 | 453 | 459 | 157,000 |
1997/09/22 | 478 | 482 | 465 | 465 | 123,000 |
1997/09/19 | 477 | 491 | 462 | 488 | 233,000 |
1997/09/18 | 454 | 477 | 450 | 477 | 94,000 |
1997/09/17 | 475 | 477 | 450 | 450 | 295,000 |
1997/09/16 | 485 | 485 | 472 | 475 | 258,000 |
1997/09/12 | 501 | 501 | 460 | 480 | 1,183,000 |
1997/09/11 | 515 | 515 | 499 | 502 | 288,000 |
1997/09/10 | 499 | 515 | 499 | 512 | 264,000 |
1997/09/09 | 498 | 499 | 495 | 499 | 109,000 |
1997/09/08 | 502 | 502 | 498 | 499 | 110,000 |
1997/09/05 | 508 | 508 | 501 | 502 | 98,000 |
1997/09/04 | 510 | 512 | 503 | 507 | 143,000 |
1997/09/03 | 515 | 515 | 502 | 510 | 270,000 |
1997/09/02 | 502 | 510 | 497 | 509 | 181,000 |
1997/09/01 | 501 | 503 | 497 | 498 | 170,000 |
1997/08/29 | 502 | 508 | 501 | 501 | 130,000 |
1997/08/28 | 515 | 515 | 502 | 513 | 132,000 |
1997/08/27 | 517 | 518 | 500 | 506 | 204,000 |
1997/08/26 | 516 | 529 | 511 | 522 | 185,000 |
1997/08/25 | 519 | 522 | 510 | 516 | 165,000 |
1997/08/22 | 527 | 527 | 500 | 501 | 291,000 |
1997/08/21 | 542 | 549 | 521 | 529 | 221,000 |
1997/08/20 | 519 | 542 | 519 | 542 | 274,000 |
1997/08/19 | 526 | 526 | 518 | 523 | 149,000 |
1997/08/18 | 508 | 518 | 495 | 518 | 327,000 |
1997/08/15 | 522 | 525 | 511 | 518 | 233,000 |
1997/08/14 | 520 | 530 | 510 | 525 | 227,000 |
1997/08/13 | 520 | 537 | 510 | 521 | 341,000 |
1997/08/12 | 510 | 530 | 510 | 520 | 338,000 |
1997/08/11 | 540 | 549 | 506 | 506 | 254,000 |
1997/08/08 | 523 | 560 | 522 | 560 | 263,000 |
1997/08/07 | 559 | 559 | 522 | 541 | 205,000 |
1997/08/06 | 573 | 577 | 555 | 559 | 180,000 |
1997/08/05 | 572 | 576 | 566 | 573 | 139,000 |
1997/08/04 | 580 | 583 | 557 | 566 | 142,000 |
1997/08/01 | 597 | 598 | 580 | 580 | 176,000 |
1997/07/31 | 605 | 609 | 601 | 605 | 89,000 |
1997/07/30 | 605 | 615 | 604 | 610 | 125,000 |
1997/07/29 | 639 | 639 | 610 | 615 | 121,000 |
1997/07/28 | 637 | 639 | 635 | 639 | 56,000 |
1997/07/25 | 660 | 660 | 635 | 637 | 115,000 |
1997/07/24 | 632 | 633 | 630 | 630 | 32,000 |
1997/07/23 | 653 | 653 | 638 | 639 | 109,000 |
1997/07/22 | 646 | 656 | 646 | 651 | 69,000 |
1997/07/18 | 653 | 660 | 646 | 646 | 201,000 |
1997/07/17 | 640 | 653 | 639 | 653 | 353,000 |
1997/07/16 | 620 | 647 | 612 | 620 | 175,000 |
1997/07/15 | 649 | 649 | 610 | 610 | 131,000 |
1997/07/14 | 617 | 642 | 610 | 642 | 96,000 |
1997/07/11 | 608 | 619 | 605 | 616 | 281,000 |
1997/07/10 | 613 | 623 | 606 | 608 | 151,000 |
1997/07/09 | 640 | 640 | 601 | 611 | 162,000 |
1997/07/08 | 636 | 642 | 632 | 640 | 17,000 |
1997/07/07 | 637 | 637 | 621 | 622 | 96,000 |
1997/07/04 | 634 | 640 | 632 | 636 | 157,000 |
1997/07/03 | 640 | 640 | 628 | 633 | 99,000 |
1997/07/02 | 642 | 642 | 628 | 641 | 111,000 |
1997/07/01 | 651 | 651 | 641 | 642 | 203,000 |
1997/06/30 | 679 | 679 | 651 | 661 | 183,000 |
1997/06/27 | 664 | 675 | 664 | 670 | 255,000 |
1997/06/26 | 653 | 670 | 653 | 663 | 258,000 |
1997/06/25 | 653 | 663 | 650 | 652 | 193,000 |
1997/06/24 | 653 | 656 | 640 | 640 | 93,000 |
1997/06/23 | 660 | 661 | 659 | 661 | 57,000 |
1997/06/20 | 672 | 675 | 660 | 661 | 98,000 |
1997/06/19 | 666 | 676 | 663 | 672 | 94,000 |
1997/06/18 | 670 | 670 | 663 | 663 | 64,000 |
1997/06/17 | 664 | 666 | 659 | 662 | 83,000 |
1997/06/16 | 662 | 666 | 653 | 653 | 153,000 |
1997/06/13 | 677 | 682 | 651 | 655 | 1,331,000 |
1997/06/12 | 663 | 683 | 663 | 676 | 209,000 |
1997/06/11 | 685 | 685 | 651 | 653 | 673,000 |
1997/06/10 | 680 | 687 | 675 | 684 | 227,000 |
1997/06/09 | 668 | 677 | 650 | 650 | 90,000 |
1997/06/06 | 665 | 668 | 663 | 668 | 103,000 |
1997/06/05 | 669 | 669 | 661 | 665 | 163,000 |
1997/06/04 | 669 | 675 | 664 | 665 | 169,000 |
1997/06/03 | 670 | 677 | 660 | 670 | 239,000 |
1997/06/02 | 661 | 669 | 661 | 668 | 195,000 |
1997/05/30 | 668 | 668 | 663 | 667 | 92,000 |
1997/05/29 | 690 | 690 | 662 | 676 | 350,000 |
1997/05/28 | 670 | 695 | 660 | 695 | 254,000 |
1997/05/27 | 676 | 677 | 650 | 650 | 113,000 |
1997/05/26 | 665 | 670 | 659 | 668 | 89,000 |
1997/05/23 | 680 | 680 | 655 | 665 | 103,000 |
1997/05/22 | 670 | 680 | 655 | 660 | 51,000 |
1997/05/21 | 673 | 688 | 650 | 660 | 77,000 |
1997/05/20 | 683 | 700 | 670 | 679 | 138,000 |
1997/05/19 | 679 | 695 | 675 | 693 | 575,000 |
1997/05/16 | 659 | 683 | 659 | 681 | 294,000 |
1997/05/15 | 651 | 657 | 641 | 648 | 191,000 |
1997/05/14 | 644 | 654 | 641 | 651 | 119,000 |
1997/05/13 | 659 | 668 | 636 | 641 | 305,000 |
1997/05/12 | 650 | 660 | 645 | 659 | 307,000 |
1997/05/09 | 658 | 658 | 642 | 645 | 436,000 |
1997/05/08 | 646 | 649 | 635 | 647 | 114,000 |
1997/05/07 | 649 | 655 | 635 | 636 | 173,000 |
1997/05/06 | 649 | 658 | 635 | 649 | 345,000 |
1997/05/02 | 610 | 634 | 610 | 634 | 102,000 |
1997/05/01 | 628 | 649 | 628 | 628 | 210,000 |
1997/04/30 | 596 | 625 | 590 | 623 | 107,000 |
1997/04/28 | 595 | 595 | 580 | 593 | 30,000 |
1997/04/25 | 608 | 608 | 585 | 585 | 181,000 |
1997/04/24 | 593 | 608 | 582 | 583 | 187,000 |
1997/04/23 | 617 | 617 | 593 | 593 | 196,000 |
1997/04/22 | 603 | 609 | 597 | 598 | 140,000 |
1997/04/21 | 601 | 604 | 595 | 603 | 166,000 |
1997/04/18 | 586 | 603 | 575 | 600 | 100,000 |
1997/04/17 | 571 | 597 | 571 | 586 | 102,000 |
1997/04/16 | 598 | 605 | 570 | 570 | 278,000 |
1997/04/15 | 597 | 598 | 590 | 594 | 211,000 |
1997/04/14 | 569 | 590 | 563 | 568 | 152,000 |
1997/04/11 | 525 | 574 | 525 | 574 | 517,000 |
1997/04/10 | 541 | 562 | 522 | 522 | 189,000 |
1997/04/09 | 572 | 573 | 541 | 541 | 123,000 |
1997/04/08 | 566 | 586 | 560 | 572 | 82,000 |
1997/04/07 | 569 | 573 | 560 | 565 | 149,000 |
1997/04/04 | 599 | 599 | 560 | 562 | 300,000 |
1997/04/03 | 581 | 599 | 581 | 599 | 139,000 |
1997/04/02 | 586 | 595 | 580 | 585 | 240,000 |
1997/04/01 | 595 | 601 | 581 | 586 | 285,000 |
1997/03/31 | 600 | 607 | 590 | 598 | 160,000 |
1997/03/28 | 611 | 613 | 603 | 605 | 137,000 |
1997/03/27 | 630 | 631 | 595 | 603 | 617,000 |
1997/03/26 | 628 | 630 | 620 | 630 | 119,000 |
1997/03/25 | 626 | 644 | 626 | 636 | 255,000 |
1997/03/24 | 675 | 678 | 613 | 620 | 280,000 |
1997/03/21 | 657 | 673 | 650 | 672 | 89,000 |
1997/03/19 | 674 | 674 | 655 | 667 | 163,000 |
1997/03/18 | 649 | 670 | 648 | 670 | 282,000 |
1997/03/17 | 642 | 642 | 621 | 639 | 115,000 |
1997/03/14 | 610 | 655 | 610 | 642 | 1,238,000 |
1997/03/13 | 627 | 643 | 627 | 630 | 137,000 |
1997/03/12 | 629 | 636 | 619 | 629 | 95,000 |
1997/03/11 | 619 | 637 | 619 | 635 | 106,000 |
1997/03/10 | 619 | 629 | 618 | 618 | 93,000 |
1997/03/07 | 619 | 629 | 618 | 629 | 130,000 |
1997/03/06 | 623 | 639 | 620 | 626 | 323,000 |
1997/03/05 | 643 | 643 | 618 | 618 | 241,000 |
1997/03/04 | 645 | 645 | 633 | 633 | 145,000 |
1997/03/03 | 635 | 639 | 625 | 626 | 141,000 |
1997/02/28 | 669 | 669 | 633 | 635 | 216,000 |
1997/02/27 | 654 | 670 | 644 | 670 | 269,000 |
1997/02/26 | 655 | 655 | 640 | 644 | 115,000 |
1997/02/25 | 656 | 658 | 645 | 657 | 198,000 |
1997/02/24 | 651 | 657 | 631 | 635 | 169,000 |
1997/02/21 | 653 | 659 | 640 | 649 | 210,000 |
1997/02/20 | 635 | 661 | 634 | 659 | 250,000 |
1997/02/19 | 626 | 636 | 620 | 633 | 126,000 |
1997/02/18 | 634 | 634 | 623 | 626 | 109,000 |
1997/02/17 | 634 | 640 | 626 | 640 | 125,000 |
1997/02/14 | 640 | 645 | 625 | 631 | 383,000 |
1997/02/13 | 648 | 648 | 633 | 637 | 204,000 |
1997/02/12 | 643 | 645 | 625 | 629 | 125,000 |
1997/02/10 | 636 | 646 | 621 | 643 | 186,000 |
1997/02/07 | 649 | 650 | 610 | 616 | 223,000 |
1997/02/06 | 655 | 655 | 635 | 646 | 247,000 |
1997/02/05 | 656 | 657 | 631 | 650 | 177,000 |
1997/02/04 | 649 | 679 | 649 | 657 | 192,000 |
1997/02/03 | 662 | 662 | 636 | 645 | 154,000 |
1997/01/31 | 650 | 675 | 649 | 662 | 248,000 |
1997/01/30 | 670 | 677 | 633 | 635 | 295,000 |
1997/01/29 | 653 | 680 | 653 | 680 | 511,000 |
1997/01/28 | 630 | 660 | 629 | 660 | 185,000 |
1997/01/27 | 626 | 644 | 620 | 620 | 174,000 |
1997/01/24 | 655 | 655 | 630 | 636 | 182,000 |
1997/01/23 | 647 | 670 | 647 | 650 | 101,000 |
1997/01/22 | 619 | 668 | 613 | 660 | 153,000 |
1997/01/21 | 609 | 630 | 599 | 609 | 398,000 |
1997/01/20 | 641 | 641 | 580 | 609 | 550,000 |
1997/01/17 | 640 | 671 | 636 | 640 | 206,000 |
1997/01/16 | 654 | 656 | 631 | 642 | 291,000 |
1997/01/14 | 616 | 673 | 610 | 654 | 306,000 |
1997/01/13 | 593 | 665 | 580 | 655 | 354,000 |
1997/01/10 | 622 | 650 | 585 | 590 | 892,000 |
1997/01/09 | 663 | 687 | 641 | 641 | 254,000 |
1997/01/08 | 660 | 680 | 652 | 662 | 174,000 |
1997/01/07 | 690 | 695 | 650 | 650 | 175,000 |
1997/01/06 | 693 | 698 | 685 | 690 | 86,000 |