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 |
---|---|---|---|---|---|
1998/12/30 | 218 | 229 | 218 | 220 | 53,000 |
1998/12/29 | 220 | 220 | 212 | 220 | 142,000 |
1998/12/28 | 221 | 221 | 215 | 215 | 184,000 |
1998/12/25 | 233 | 233 | 220 | 220 | 247,000 |
1998/12/24 | 220 | 224 | 217 | 220 | 248,000 |
1998/12/22 | 228 | 228 | 213 | 219 | 516,000 |
1998/12/21 | 234 | 234 | 228 | 232 | 150,000 |
1998/12/18 | 240 | 240 | 233 | 234 | 124,000 |
1998/12/17 | 234 | 245 | 231 | 240 | 193,000 |
1998/12/16 | 247 | 247 | 234 | 237 | 139,000 |
1998/12/15 | 248 | 250 | 237 | 237 | 207,000 |
1998/12/14 | 245 | 253 | 241 | 243 | 247,000 |
1998/12/11 | 242 | 249 | 242 | 243 | 1,316,000 |
1998/12/10 | 270 | 270 | 256 | 257 | 471,000 |
1998/12/09 | 250 | 255 | 249 | 255 | 92,000 |
1998/12/08 | 255 | 260 | 254 | 254 | 104,000 |
1998/12/07 | 260 | 260 | 256 | 260 | 86,000 |
1998/12/04 | 253 | 257 | 251 | 256 | 116,000 |
1998/12/03 | 260 | 262 | 251 | 258 | 241,000 |
1998/12/02 | 264 | 267 | 257 | 267 | 104,000 |
1998/12/01 | 253 | 260 | 253 | 259 | 127,000 |
1998/11/30 | 260 | 262 | 253 | 258 | 148,000 |
1998/11/27 | 263 | 270 | 259 | 259 | 249,000 |
1998/11/26 | 266 | 269 | 261 | 263 | 113,000 |
1998/11/25 | 272 | 272 | 260 | 265 | 227,000 |
1998/11/24 | 270 | 275 | 263 | 272 | 253,000 |
1998/11/20 | 266 | 270 | 261 | 270 | 217,000 |
1998/11/19 | 260 | 268 | 260 | 261 | 196,000 |
1998/11/18 | 257 | 269 | 256 | 269 | 342,000 |
1998/11/17 | 265 | 265 | 253 | 257 | 152,000 |
1998/11/16 | 264 | 270 | 251 | 270 | 257,000 |
1998/11/13 | 247 | 256 | 242 | 256 | 645,000 |
1998/11/12 | 252 | 259 | 245 | 245 | 166,000 |
1998/11/11 | 250 | 257 | 246 | 257 | 252,000 |
1998/11/10 | 246 | 252 | 246 | 246 | 134,000 |
1998/11/09 | 255 | 255 | 245 | 249 | 120,000 |
1998/11/06 | 250 | 251 | 245 | 245 | 144,000 |
1998/11/05 | 270 | 272 | 243 | 246 | 318,000 |
1998/11/04 | 264 | 269 | 256 | 267 | 207,000 |
1998/11/02 | 245 | 265 | 245 | 255 | 132,000 |
1998/10/30 | 245 | 249 | 237 | 245 | 176,000 |
1998/10/29 | 245 | 248 | 239 | 243 | 203,000 |
1998/10/28 | 249 | 252 | 238 | 240 | 129,000 |
1998/10/27 | 257 | 257 | 240 | 249 | 221,000 |
1998/10/26 | 250 | 258 | 242 | 242 | 171,000 |
1998/10/23 | 277 | 281 | 256 | 259 | 367,000 |
1998/10/22 | 267 | 279 | 267 | 272 | 504,000 |
1998/10/21 | 252 | 278 | 252 | 270 | 487,000 |
1998/10/20 | 242 | 250 | 238 | 250 | 168,000 |
1998/10/19 | 231 | 250 | 231 | 247 | 349,000 |
1998/10/16 | 233 | 239 | 233 | 236 | 146,000 |
1998/10/15 | 243 | 243 | 231 | 235 | 215,000 |
1998/10/14 | 242 | 243 | 232 | 233 | 157,000 |
1998/10/13 | 245 | 248 | 231 | 237 | 245,000 |
1998/10/12 | 247 | 250 | 238 | 250 | 352,000 |
1998/10/09 | 216 | 247 | 216 | 242 | 672,000 |
1998/10/08 | 245 | 248 | 224 | 225 | 234,000 |
1998/10/07 | 230 | 249 | 230 | 249 | 398,000 |
1998/10/06 | 225 | 239 | 219 | 226 | 238,000 |
1998/10/05 | 223 | 225 | 215 | 220 | 234,000 |
1998/10/02 | 217 | 229 | 214 | 217 | 294,000 |
1998/10/01 | 211 | 230 | 210 | 214 | 220,000 |
1998/09/30 | 235 | 235 | 213 | 213 | 376,000 |
1998/09/29 | 233 | 233 | 218 | 225 | 225,000 |
1998/09/28 | 239 | 247 | 234 | 240 | 194,000 |
1998/09/25 | 244 | 244 | 232 | 239 | 314,000 |
1998/09/24 | 248 | 248 | 239 | 244 | 199,000 |
1998/09/22 | 229 | 243 | 224 | 238 | 288,000 |
1998/09/21 | 234 | 234 | 218 | 219 | 186,000 |
1998/09/18 | 222 | 235 | 220 | 235 | 183,000 |
1998/09/17 | 222 | 234 | 216 | 225 | 156,000 |
1998/09/16 | 244 | 245 | 225 | 225 | 216,000 |
1998/09/14 | 222 | 249 | 218 | 240 | 184,000 |
1998/09/11 | 226 | 232 | 216 | 217 | 2,769,000 |
1998/09/10 | 249 | 250 | 227 | 241 | 203,000 |
1998/09/09 | 247 | 250 | 238 | 250 | 415,000 |
1998/09/08 | 236 | 249 | 233 | 243 | 849,000 |
1998/09/07 | 215 | 237 | 215 | 236 | 493,000 |
1998/09/04 | 220 | 224 | 207 | 207 | 292,000 |
1998/09/03 | 225 | 230 | 215 | 225 | 146,000 |
1998/09/02 | 222 | 238 | 221 | 230 | 259,000 |
1998/09/01 | 211 | 238 | 211 | 237 | 259,000 |
1998/08/31 | 210 | 230 | 210 | 230 | 311,000 |
1998/08/28 | 220 | 220 | 191 | 209 | 615,000 |
1998/08/27 | 234 | 239 | 223 | 225 | 444,000 |
1998/08/26 | 247 | 247 | 231 | 234 | 304,000 |
1998/08/25 | 265 | 265 | 249 | 249 | 265,000 |
1998/08/24 | 252 | 257 | 245 | 257 | 149,000 |
1998/08/21 | 258 | 268 | 256 | 267 | 272,000 |
1998/08/20 | 252 | 259 | 243 | 259 | 256,000 |
1998/08/19 | 240 | 258 | 240 | 252 | 210,000 |
1998/08/18 | 229 | 238 | 225 | 233 | 181,000 |
1998/08/17 | 252 | 252 | 221 | 225 | 453,000 |
1998/08/14 | 243 | 250 | 239 | 247 | 581,000 |
1998/08/13 | 256 | 260 | 245 | 246 | 211,000 |
1998/08/12 | 251 | 262 | 250 | 260 | 170,000 |
1998/08/11 | 255 | 255 | 250 | 250 | 125,000 |
1998/08/10 | 260 | 260 | 251 | 255 | 191,000 |
1998/08/07 | 262 | 264 | 255 | 255 | 204,000 |
1998/08/06 | 263 | 266 | 256 | 257 | 209,000 |
1998/08/05 | 266 | 271 | 260 | 264 | 213,000 |
1998/08/04 | 258 | 274 | 258 | 265 | 159,000 |
1998/08/03 | 263 | 267 | 258 | 259 | 199,000 |
1998/07/31 | 268 | 273 | 260 | 260 | 175,000 |
1998/07/30 | 273 | 277 | 265 | 265 | 110,000 |
1998/07/29 | 270 | 279 | 266 | 273 | 142,000 |
1998/07/28 | 262 | 274 | 261 | 271 | 180,000 |
1998/07/27 | 266 | 268 | 257 | 257 | 381,000 |
1998/07/24 | 264 | 278 | 263 | 273 | 366,000 |
1998/07/23 | 270 | 270 | 263 | 264 | 358,000 |
1998/07/22 | 272 | 275 | 270 | 271 | 360,000 |
1998/07/21 | 281 | 287 | 271 | 272 | 208,000 |
1998/07/17 | 295 | 295 | 280 | 280 | 238,000 |
1998/07/16 | 289 | 293 | 281 | 290 | 310,000 |
1998/07/15 | 308 | 308 | 290 | 294 | 212,000 |
1998/07/14 | 287 | 303 | 281 | 303 | 132,000 |
1998/07/13 | 271 | 287 | 268 | 287 | 268,000 |
1998/07/10 | 302 | 305 | 276 | 276 | 706,000 |
1998/07/09 | 293 | 302 | 293 | 302 | 174,000 |
1998/07/08 | 307 | 307 | 298 | 302 | 109,000 |
1998/07/07 | 300 | 307 | 292 | 302 | 115,000 |
1998/07/06 | 305 | 308 | 290 | 300 | 164,000 |
1998/07/03 | 290 | 310 | 289 | 308 | 369,000 |
1998/07/02 | 290 | 309 | 290 | 299 | 423,000 |
1998/07/01 | 276 | 289 | 275 | 286 | 302,000 |
1998/06/30 | 265 | 280 | 265 | 278 | 182,000 |
1998/06/29 | 266 | 275 | 260 | 265 | 146,000 |
1998/06/26 | 262 | 265 | 255 | 265 | 333,000 |
1998/06/25 | 282 | 282 | 258 | 261 | 442,000 |
1998/06/24 | 278 | 279 | 271 | 277 | 188,000 |
1998/06/23 | 289 | 289 | 273 | 273 | 147,000 |
1998/06/22 | 281 | 292 | 281 | 291 | 60,000 |
1998/06/19 | 292 | 295 | 288 | 290 | 127,000 |
1998/06/18 | 295 | 300 | 286 | 297 | 234,000 |
1998/06/17 | 270 | 274 | 262 | 265 | 162,000 |
1998/06/16 | 271 | 275 | 261 | 270 | 241,000 |
1998/06/15 | 285 | 285 | 271 | 272 | 216,000 |
1998/06/12 | 288 | 288 | 265 | 281 | 1,195,000 |
1998/06/11 | 301 | 301 | 283 | 286 | 388,000 |
1998/06/10 | 323 | 323 | 301 | 301 | 494,000 |
1998/06/09 | 301 | 313 | 301 | 313 | 112,000 |
1998/06/08 | 305 | 310 | 301 | 305 | 61,000 |
1998/06/05 | 320 | 320 | 306 | 310 | 141,000 |
1998/06/04 | 310 | 318 | 310 | 318 | 157,000 |
1998/06/03 | 305 | 315 | 302 | 315 | 368,000 |
1998/06/02 | 308 | 315 | 303 | 315 | 111,000 |
1998/06/01 | 313 | 319 | 302 | 303 | 151,000 |
1998/05/29 | 306 | 319 | 301 | 318 | 194,000 |
1998/05/28 | 310 | 329 | 310 | 321 | 305,000 |
1998/05/27 | 305 | 310 | 295 | 300 | 248,000 |
1998/05/26 | 310 | 315 | 302 | 304 | 85,000 |
1998/05/25 | 325 | 325 | 310 | 311 | 156,000 |
1998/05/22 | 312 | 315 | 305 | 315 | 125,000 |
1998/05/21 | 305 | 319 | 305 | 309 | 184,000 |
1998/05/20 | 309 | 319 | 303 | 304 | 131,000 |
1998/05/19 | 312 | 319 | 296 | 319 | 150,000 |
1998/05/18 | 302 | 310 | 298 | 305 | 174,000 |
1998/05/15 | 301 | 316 | 297 | 297 | 337,000 |
1998/05/14 | 318 | 318 | 305 | 311 | 224,000 |
1998/05/13 | 334 | 334 | 317 | 321 | 309,000 |
1998/05/12 | 336 | 341 | 325 | 334 | 515,000 |
1998/05/11 | 329 | 335 | 328 | 335 | 286,000 |
1998/05/08 | 298 | 325 | 298 | 321 | 861,000 |
1998/05/07 | 304 | 305 | 301 | 303 | 211,000 |
1998/05/06 | 318 | 318 | 295 | 300 | 457,000 |
1998/05/01 | 318 | 319 | 311 | 319 | 249,000 |
1998/04/30 | 313 | 316 | 310 | 314 | 230,000 |
1998/04/28 | 312 | 318 | 310 | 311 | 389,000 |
1998/04/27 | 335 | 335 | 312 | 312 | 452,000 |
1998/04/24 | 326 | 349 | 321 | 333 | 271,000 |
1998/04/23 | 313 | 323 | 312 | 316 | 210,000 |
1998/04/22 | 322 | 322 | 311 | 313 | 234,000 |
1998/04/21 | 331 | 341 | 310 | 330 | 204,000 |
1998/04/20 | 334 | 336 | 318 | 331 | 177,000 |
1998/04/17 | 335 | 342 | 330 | 334 | 359,000 |
1998/04/16 | 356 | 356 | 331 | 331 | 263,000 |
1998/04/15 | 366 | 366 | 351 | 351 | 94,000 |
1998/04/14 | 360 | 360 | 346 | 351 | 115,000 |
1998/04/13 | 355 | 360 | 355 | 355 | 76,000 |
1998/04/10 | 375 | 375 | 355 | 365 | 254,000 |
1998/04/09 | 369 | 375 | 357 | 375 | 161,000 |
1998/04/08 | 369 | 370 | 364 | 369 | 159,000 |
1998/04/07 | 347 | 369 | 342 | 369 | 164,000 |
1998/04/06 | 345 | 350 | 331 | 342 | 204,000 |
1998/04/03 | 350 | 355 | 335 | 335 | 307,000 |
1998/04/02 | 360 | 365 | 340 | 345 | 304,000 |
1998/04/01 | 368 | 376 | 364 | 365 | 199,000 |
1998/03/31 | 366 | 388 | 360 | 388 | 380,000 |
1998/03/30 | 398 | 403 | 360 | 361 | 313,000 |
1998/03/27 | 410 | 411 | 390 | 390 | 133,000 |
1998/03/26 | 395 | 417 | 395 | 415 | 192,000 |
1998/03/25 | 398 | 409 | 390 | 395 | 267,000 |
1998/03/24 | 383 | 396 | 382 | 396 | 455,000 |
1998/03/23 | 417 | 425 | 396 | 413 | 330,000 |
1998/03/20 | 400 | 420 | 400 | 419 | 229,000 |
1998/03/19 | 408 | 413 | 402 | 413 | 172,000 |
1998/03/18 | 416 | 417 | 386 | 389 | 166,000 |
1998/03/17 | 396 | 410 | 392 | 410 | 202,000 |
1998/03/16 | 418 | 421 | 395 | 396 | 148,000 |
1998/03/13 | 380 | 427 | 380 | 416 | 983,000 |
1998/03/12 | 394 | 394 | 384 | 385 | 61,000 |
1998/03/11 | 386 | 395 | 386 | 394 | 46,000 |
1998/03/10 | 393 | 400 | 387 | 391 | 125,000 |
1998/03/09 | 403 | 408 | 382 | 383 | 208,000 |
1998/03/06 | 398 | 415 | 396 | 396 | 223,000 |
1998/03/05 | 395 | 396 | 390 | 393 | 52,000 |
1998/03/04 | 400 | 401 | 396 | 399 | 162,000 |
1998/03/03 | 401 | 410 | 395 | 406 | 180,000 |
1998/03/02 | 408 | 410 | 400 | 407 | 235,000 |
1998/02/27 | 396 | 400 | 392 | 395 | 182,000 |
1998/02/26 | 384 | 390 | 380 | 386 | 130,000 |
1998/02/25 | 394 | 394 | 371 | 389 | 272,000 |
1998/02/24 | 401 | 401 | 380 | 390 | 228,000 |
1998/02/23 | 408 | 408 | 403 | 403 | 54,000 |
1998/02/20 | 396 | 429 | 396 | 423 | 145,000 |
1998/02/19 | 396 | 420 | 396 | 410 | 145,000 |
1998/02/18 | 396 | 404 | 395 | 395 | 99,000 |
1998/02/17 | 392 | 404 | 392 | 404 | 91,000 |
1998/02/16 | 400 | 412 | 394 | 412 | 123,000 |
1998/02/13 | 428 | 428 | 397 | 397 | 557,000 |
1998/02/12 | 433 | 433 | 421 | 423 | 149,000 |
1998/02/10 | 433 | 440 | 432 | 438 | 84,000 |
1998/02/09 | 440 | 440 | 431 | 433 | 115,000 |
1998/02/06 | 426 | 439 | 422 | 437 | 216,000 |
1998/02/05 | 411 | 421 | 410 | 415 | 179,000 |
1998/02/04 | 410 | 420 | 400 | 401 | 239,000 |
1998/02/03 | 419 | 419 | 403 | 406 | 174,000 |
1998/02/02 | 401 | 409 | 398 | 409 | 179,000 |
1998/01/30 | 420 | 425 | 395 | 398 | 263,000 |
1998/01/29 | 439 | 439 | 427 | 430 | 453,000 |
1998/01/28 | 443 | 443 | 420 | 437 | 265,000 |
1998/01/27 | 430 | 439 | 410 | 439 | 297,000 |
1998/01/26 | 434 | 450 | 430 | 430 | 350,000 |
1998/01/23 | 430 | 435 | 426 | 430 | 390,000 |
1998/01/22 | 409 | 430 | 405 | 430 | 259,000 |
1998/01/21 | 400 | 416 | 400 | 410 | 318,000 |
1998/01/20 | 376 | 395 | 376 | 390 | 301,000 |
1998/01/19 | 387 | 398 | 381 | 386 | 216,000 |
1998/01/16 | 370 | 385 | 370 | 384 | 604,000 |
1998/01/14 | 372 | 372 | 363 | 369 | 151,000 |
1998/01/13 | 353 | 364 | 348 | 353 | 172,000 |
1998/01/12 | 360 | 365 | 343 | 343 | 126,000 |
1998/01/09 | 336 | 380 | 336 | 373 | 365,000 |
1998/01/08 | 337 | 385 | 337 | 346 | 327,000 |
1998/01/07 | 338 | 356 | 336 | 342 | 137,000 |
1998/01/06 | 345 | 350 | 331 | 345 | 252,000 |
1998/01/05 | 372 | 378 | 345 | 346 | 120,000 |