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 |
|---|---|---|---|---|---|
| 2000/12/29 | 190 | 191 | 184 | 184 | 112,000 |
| 2000/12/28 | 193 | 200 | 188 | 193 | 212,000 |
| 2000/12/27 | 201 | 201 | 193 | 198 | 131,000 |
| 2000/12/26 | 201 | 202 | 197 | 202 | 189,000 |
| 2000/12/25 | 197 | 199 | 195 | 199 | 310,000 |
| 2000/12/22 | 183 | 189 | 180 | 182 | 306,000 |
| 2000/12/21 | 196 | 196 | 168 | 180 | 483,000 |
| 2000/12/20 | 200 | 200 | 191 | 193 | 250,000 |
| 2000/12/19 | 208 | 208 | 200 | 200 | 225,000 |
| 2000/12/18 | 206 | 207 | 202 | 204 | 112,000 |
| 2000/12/15 | 208 | 208 | 205 | 205 | 207,000 |
| 2000/12/14 | 210 | 211 | 207 | 209 | 135,000 |
| 2000/12/13 | 205 | 211 | 205 | 206 | 211,000 |
| 2000/12/12 | 213 | 213 | 209 | 209 | 179,000 |
| 2000/12/11 | 209 | 212 | 208 | 209 | 214,000 |
| 2000/12/08 | 208 | 210 | 201 | 202 | 2,290,000 |
| 2000/12/07 | 202 | 205 | 197 | 205 | 235,000 |
| 2000/12/06 | 209 | 209 | 201 | 205 | 253,000 |
| 2000/12/05 | 213 | 213 | 203 | 204 | 258,000 |
| 2000/12/04 | 214 | 217 | 210 | 213 | 244,000 |
| 2000/12/01 | 208 | 216 | 206 | 209 | 318,000 |
| 2000/11/30 | 199 | 210 | 198 | 208 | 298,000 |
| 2000/11/29 | 201 | 201 | 195 | 200 | 197,000 |
| 2000/11/28 | 201 | 201 | 197 | 200 | 178,000 |
| 2000/11/27 | 205 | 206 | 199 | 200 | 256,000 |
| 2000/11/24 | 202 | 207 | 200 | 204 | 390,000 |
| 2000/11/22 | 201 | 202 | 197 | 198 | 202,000 |
| 2000/11/21 | 200 | 203 | 194 | 202 | 199,000 |
| 2000/11/20 | 199 | 204 | 197 | 202 | 142,000 |
| 2000/11/17 | 201 | 201 | 193 | 198 | 135,000 |
| 2000/11/16 | 204 | 204 | 196 | 198 | 155,000 |
| 2000/11/15 | 206 | 208 | 197 | 200 | 343,000 |
| 2000/11/14 | 200 | 203 | 195 | 201 | 344,000 |
| 2000/11/13 | 196 | 200 | 188 | 195 | 245,000 |
| 2000/11/10 | 192 | 210 | 192 | 202 | 652,000 |
| 2000/11/09 | 207 | 207 | 192 | 192 | 195,000 |
| 2000/11/08 | 197 | 207 | 197 | 204 | 273,000 |
| 2000/11/07 | 204 | 205 | 195 | 196 | 181,000 |
| 2000/11/06 | 195 | 200 | 190 | 200 | 312,000 |
| 2000/11/02 | 195 | 195 | 185 | 192 | 193,000 |
| 2000/11/01 | 180 | 196 | 180 | 195 | 345,000 |
| 2000/10/31 | 183 | 184 | 182 | 183 | 223,000 |
| 2000/10/30 | 182 | 185 | 180 | 183 | 270,000 |
| 2000/10/27 | 190 | 194 | 180 | 180 | 371,000 |
| 2000/10/26 | 190 | 192 | 182 | 190 | 262,000 |
| 2000/10/25 | 199 | 199 | 187 | 187 | 247,000 |
| 2000/10/24 | 193 | 195 | 192 | 195 | 126,000 |
| 2000/10/23 | 196 | 196 | 191 | 191 | 203,000 |
| 2000/10/20 | 196 | 200 | 192 | 196 | 238,000 |
| 2000/10/19 | 194 | 196 | 191 | 196 | 220,000 |
| 2000/10/18 | 194 | 201 | 193 | 196 | 340,000 |
| 2000/10/17 | 190 | 199 | 190 | 192 | 389,000 |
| 2000/10/16 | 205 | 210 | 200 | 205 | 351,000 |
| 2000/10/13 | 203 | 203 | 198 | 200 | 692,000 |
| 2000/10/12 | 205 | 209 | 204 | 209 | 235,000 |
| 2000/10/11 | 210 | 210 | 200 | 204 | 278,000 |
| 2000/10/10 | 208 | 209 | 204 | 205 | 190,000 |
| 2000/10/06 | 213 | 214 | 209 | 210 | 223,000 |
| 2000/10/05 | 210 | 213 | 208 | 213 | 248,000 |
| 2000/10/04 | 208 | 209 | 204 | 208 | 359,000 |
| 2000/10/03 | 209 | 209 | 204 | 208 | 287,000 |
| 2000/10/02 | 206 | 208 | 202 | 208 | 289,000 |
| 2000/09/29 | 206 | 209 | 197 | 197 | 527,000 |
| 2000/09/28 | 208 | 210 | 203 | 204 | 782,000 |
| 2000/09/27 | 211 | 215 | 209 | 213 | 723,000 |
| 2000/09/26 | 218 | 218 | 206 | 211 | 624,000 |
| 2000/09/25 | 221 | 221 | 213 | 215 | 431,000 |
| 2000/09/22 | 215 | 218 | 208 | 218 | 457,000 |
| 2000/09/21 | 218 | 225 | 215 | 217 | 593,000 |
| 2000/09/20 | 218 | 221 | 215 | 215 | 486,000 |
| 2000/09/19 | 213 | 213 | 202 | 210 | 657,000 |
| 2000/09/18 | 221 | 221 | 211 | 212 | 666,000 |
| 2000/09/14 | 236 | 236 | 220 | 223 | 1,013,000 |
| 2000/09/13 | 235 | 237 | 229 | 235 | 619,000 |
| 2000/09/12 | 246 | 247 | 235 | 235 | 474,000 |
| 2000/09/11 | 248 | 257 | 243 | 249 | 1,159,000 |
| 2000/09/08 | 225 | 228 | 220 | 228 | 2,037,000 |
| 2000/09/07 | 237 | 238 | 227 | 228 | 418,000 |
| 2000/09/06 | 244 | 244 | 231 | 235 | 915,000 |
| 2000/09/05 | 254 | 258 | 245 | 246 | 673,000 |
| 2000/09/04 | 257 | 261 | 253 | 254 | 700,000 |
| 2000/09/01 | 270 | 272 | 258 | 259 | 1,672,000 |
| 2000/08/31 | 260 | 269 | 259 | 265 | 1,078,000 |
| 2000/08/30 | 266 | 266 | 254 | 260 | 1,292,000 |
| 2000/08/29 | 246 | 272 | 245 | 266 | 1,963,000 |
| 2000/08/28 | 259 | 259 | 246 | 248 | 1,159,000 |
| 2000/08/25 | 270 | 274 | 257 | 264 | 1,786,000 |
| 2000/08/24 | 280 | 287 | 272 | 273 | 2,819,000 |
| 2000/08/23 | 270 | 286 | 261 | 284 | 5,598,000 |
| 2000/08/22 | 260 | 272 | 251 | 267 | 5,283,000 |
| 2000/08/21 | 215 | 265 | 215 | 260 | 4,315,000 |
| 2000/08/18 | 205 | 215 | 205 | 215 | 166,000 |
| 2000/08/17 | 206 | 208 | 203 | 205 | 149,000 |
| 2000/08/16 | 206 | 212 | 205 | 206 | 149,000 |
| 2000/08/15 | 215 | 215 | 206 | 208 | 164,000 |
| 2000/08/14 | 210 | 216 | 208 | 208 | 85,000 |
| 2000/08/11 | 203 | 218 | 203 | 217 | 669,000 |
| 2000/08/10 | 205 | 212 | 205 | 206 | 80,000 |
| 2000/08/09 | 207 | 212 | 203 | 210 | 128,000 |
| 2000/08/08 | 206 | 208 | 201 | 208 | 150,000 |
| 2000/08/07 | 207 | 212 | 200 | 212 | 153,000 |
| 2000/08/04 | 203 | 207 | 200 | 207 | 256,000 |
| 2000/08/03 | 210 | 211 | 199 | 203 | 235,000 |
| 2000/08/02 | 198 | 205 | 197 | 205 | 174,000 |
| 2000/08/01 | 195 | 204 | 195 | 199 | 191,000 |
| 2000/07/31 | 201 | 206 | 200 | 200 | 161,000 |
| 2000/07/28 | 208 | 215 | 203 | 211 | 235,000 |
| 2000/07/27 | 210 | 214 | 203 | 208 | 199,000 |
| 2000/07/26 | 217 | 218 | 210 | 215 | 128,000 |
| 2000/07/25 | 218 | 220 | 211 | 219 | 226,000 |
| 2000/07/24 | 220 | 220 | 212 | 218 | 175,000 |
| 2000/07/21 | 216 | 225 | 216 | 220 | 122,000 |
| 2000/07/19 | 220 | 223 | 215 | 223 | 175,000 |
| 2000/07/18 | 228 | 230 | 218 | 225 | 231,000 |
| 2000/07/17 | 229 | 232 | 228 | 228 | 215,000 |
| 2000/07/14 | 215 | 227 | 215 | 222 | 401,000 |
| 2000/07/13 | 228 | 230 | 211 | 216 | 264,000 |
| 2000/07/12 | 232 | 233 | 226 | 231 | 198,000 |
| 2000/07/11 | 230 | 234 | 229 | 232 | 195,000 |
| 2000/07/10 | 223 | 228 | 223 | 228 | 177,000 |
| 2000/07/07 | 225 | 229 | 222 | 224 | 164,000 |
| 2000/07/06 | 233 | 233 | 225 | 229 | 201,000 |
| 2000/07/05 | 234 | 234 | 225 | 231 | 292,000 |
| 2000/07/04 | 235 | 236 | 230 | 231 | 269,000 |
| 2000/07/03 | 229 | 235 | 229 | 235 | 244,000 |
| 2000/06/30 | 230 | 230 | 225 | 230 | 247,000 |
| 2000/06/29 | 230 | 235 | 227 | 228 | 462,000 |
| 2000/06/28 | 216 | 227 | 216 | 225 | 516,000 |
| 2000/06/27 | 214 | 217 | 212 | 216 | 194,000 |
| 2000/06/26 | 207 | 212 | 207 | 212 | 89,000 |
| 2000/06/23 | 213 | 215 | 207 | 207 | 304,000 |
| 2000/06/22 | 208 | 215 | 208 | 214 | 269,000 |
| 2000/06/21 | 207 | 210 | 205 | 210 | 191,000 |
| 2000/06/20 | 210 | 213 | 206 | 212 | 177,000 |
| 2000/06/19 | 206 | 215 | 206 | 213 | 130,000 |
| 2000/06/16 | 220 | 220 | 206 | 206 | 307,000 |
| 2000/06/15 | 218 | 223 | 215 | 220 | 420,000 |
| 2000/06/14 | 211 | 215 | 210 | 215 | 375,000 |
| 2000/06/13 | 206 | 211 | 202 | 211 | 406,000 |
| 2000/06/12 | 203 | 207 | 202 | 207 | 209,000 |
| 2000/06/09 | 195 | 207 | 195 | 202 | 1,458,000 |
| 2000/06/08 | 205 | 207 | 199 | 199 | 178,000 |
| 2000/06/07 | 199 | 201 | 195 | 199 | 209,000 |
| 2000/06/06 | 197 | 201 | 195 | 195 | 178,000 |
| 2000/06/05 | 207 | 207 | 196 | 197 | 233,000 |
| 2000/06/02 | 201 | 207 | 200 | 200 | 193,000 |
| 2000/06/01 | 209 | 209 | 200 | 206 | 263,000 |
| 2000/05/31 | 203 | 205 | 196 | 204 | 379,000 |
| 2000/05/30 | 199 | 204 | 196 | 197 | 161,000 |
| 2000/05/29 | 195 | 204 | 195 | 204 | 164,000 |
| 2000/05/26 | 202 | 202 | 190 | 191 | 280,000 |
| 2000/05/25 | 204 | 206 | 200 | 203 | 268,000 |
| 2000/05/24 | 200 | 210 | 200 | 205 | 345,000 |
| 2000/05/23 | 215 | 215 | 207 | 212 | 197,000 |
| 2000/05/22 | 203 | 214 | 203 | 210 | 317,000 |
| 2000/05/19 | 205 | 207 | 202 | 202 | 143,000 |
| 2000/05/18 | 209 | 211 | 202 | 205 | 173,000 |
| 2000/05/17 | 211 | 215 | 210 | 211 | 206,000 |
| 2000/05/16 | 210 | 215 | 209 | 214 | 187,000 |
| 2000/05/15 | 208 | 208 | 204 | 208 | 186,000 |
| 2000/05/12 | 205 | 206 | 197 | 204 | 972,000 |
| 2000/05/11 | 207 | 208 | 202 | 205 | 233,000 |
| 2000/05/10 | 205 | 209 | 200 | 208 | 226,000 |
| 2000/05/09 | 210 | 214 | 208 | 210 | 175,000 |
| 2000/05/08 | 209 | 211 | 205 | 208 | 309,000 |
| 2000/05/02 | 191 | 205 | 190 | 199 | 354,000 |
| 2000/05/01 | 189 | 190 | 182 | 185 | 177,000 |
| 2000/04/28 | 186 | 190 | 180 | 180 | 357,000 |
| 2000/04/27 | 187 | 193 | 185 | 188 | 326,000 |
| 2000/04/26 | 195 | 199 | 185 | 185 | 486,000 |
| 2000/04/25 | 205 | 209 | 190 | 190 | 697,000 |
| 2000/04/24 | 191 | 197 | 187 | 190 | 1,606,000 |
| 2000/04/21 | 192 | 195 | 150 | 150 | 2,261,000 |
| 2000/04/20 | 205 | 207 | 191 | 191 | 709,000 |
| 2000/04/19 | 210 | 214 | 201 | 205 | 489,000 |
| 2000/04/18 | 225 | 225 | 212 | 213 | 448,000 |
| 2000/04/17 | 220 | 240 | 215 | 227 | 602,000 |
| 2000/04/14 | 234 | 240 | 230 | 240 | 748,000 |
| 2000/04/13 | 236 | 241 | 235 | 238 | 379,000 |
| 2000/04/12 | 241 | 246 | 232 | 240 | 653,000 |
| 2000/04/11 | 230 | 240 | 227 | 238 | 1,052,000 |
| 2000/04/10 | 220 | 229 | 217 | 229 | 250,000 |
| 2000/04/07 | 225 | 227 | 220 | 220 | 260,000 |
| 2000/04/06 | 220 | 225 | 220 | 221 | 328,000 |
| 2000/04/05 | 217 | 220 | 211 | 212 | 276,000 |
| 2000/04/04 | 219 | 220 | 214 | 215 | 213,000 |
| 2000/04/03 | 215 | 220 | 210 | 214 | 225,000 |
| 2000/03/31 | 215 | 220 | 200 | 210 | 274,000 |
| 2000/03/30 | 216 | 221 | 210 | 210 | 239,000 |
| 2000/03/29 | 222 | 222 | 218 | 221 | 217,000 |
| 2000/03/28 | 230 | 230 | 220 | 227 | 262,000 |
| 2000/03/27 | 222 | 230 | 220 | 228 | 772,000 |
| 2000/03/24 | 211 | 229 | 208 | 222 | 985,000 |
| 2000/03/23 | 206 | 219 | 201 | 215 | 449,000 |
| 2000/03/22 | 203 | 208 | 199 | 206 | 392,000 |
| 2000/03/21 | 190 | 205 | 188 | 205 | 425,000 |
| 2000/03/17 | 187 | 188 | 182 | 186 | 309,000 |
| 2000/03/16 | 193 | 194 | 180 | 183 | 329,000 |
| 2000/03/15 | 206 | 206 | 192 | 198 | 250,000 |
| 2000/03/14 | 212 | 212 | 200 | 207 | 384,000 |
| 2000/03/13 | 206 | 228 | 206 | 213 | 946,000 |
| 2000/03/10 | 200 | 207 | 191 | 202 | 2,484,000 |
| 2000/03/09 | 189 | 195 | 185 | 186 | 291,000 |
| 2000/03/08 | 192 | 195 | 189 | 189 | 249,000 |
| 2000/03/07 | 184 | 200 | 184 | 197 | 437,000 |
| 2000/03/06 | 184 | 184 | 176 | 180 | 497,000 |
| 2000/03/03 | 162 | 175 | 162 | 175 | 248,000 |
| 2000/03/02 | 161 | 165 | 160 | 164 | 175,000 |
| 2000/03/01 | 163 | 168 | 160 | 166 | 211,000 |
| 2000/02/29 | 164 | 167 | 163 | 166 | 144,000 |
| 2000/02/28 | 167 | 168 | 163 | 163 | 243,000 |
| 2000/02/25 | 176 | 176 | 165 | 169 | 406,000 |
| 2000/02/24 | 174 | 180 | 172 | 176 | 221,000 |
| 2000/02/23 | 181 | 182 | 174 | 175 | 195,000 |
| 2000/02/22 | 175 | 186 | 175 | 186 | 223,000 |
| 2000/02/21 | 190 | 190 | 176 | 179 | 177,000 |
| 2000/02/18 | 183 | 185 | 175 | 185 | 294,000 |
| 2000/02/17 | 200 | 208 | 188 | 188 | 456,000 |
| 2000/02/16 | 195 | 198 | 188 | 198 | 720,000 |
| 2000/02/15 | 188 | 197 | 180 | 193 | 594,000 |
| 2000/02/14 | 163 | 180 | 163 | 176 | 379,000 |
| 2000/02/10 | 153 | 168 | 153 | 161 | 538,000 |
| 2000/02/09 | 155 | 158 | 152 | 157 | 125,000 |
| 2000/02/08 | 152 | 160 | 150 | 160 | 157,000 |
| 2000/02/07 | 160 | 160 | 151 | 156 | 196,000 |
| 2000/02/04 | 160 | 163 | 155 | 155 | 310,000 |
| 2000/02/03 | 156 | 166 | 156 | 157 | 133,000 |
| 2000/02/02 | 164 | 165 | 154 | 156 | 236,000 |
| 2000/02/01 | 159 | 167 | 155 | 166 | 175,000 |
| 2000/01/31 | 152 | 158 | 152 | 158 | 315,000 |
| 2000/01/28 | 161 | 170 | 151 | 152 | 409,000 |
| 2000/01/27 | 158 | 166 | 158 | 162 | 198,000 |
| 2000/01/26 | 168 | 171 | 163 | 168 | 184,000 |
| 2000/01/25 | 170 | 171 | 162 | 163 | 315,000 |
| 2000/01/24 | 176 | 179 | 174 | 174 | 266,000 |
| 2000/01/21 | 179 | 180 | 172 | 177 | 278,000 |
| 2000/01/20 | 171 | 182 | 169 | 182 | 417,000 |
| 2000/01/19 | 168 | 172 | 165 | 169 | 289,000 |
| 2000/01/18 | 170 | 176 | 170 | 173 | 289,000 |
| 2000/01/17 | 155 | 180 | 155 | 171 | 538,000 |
| 2000/01/14 | 133 | 144 | 133 | 143 | 453,000 |
| 2000/01/13 | 132 | 136 | 129 | 132 | 232,000 |
| 2000/01/12 | 130 | 133 | 128 | 130 | 309,000 |
| 2000/01/11 | 134 | 135 | 126 | 130 | 354,000 |
| 2000/01/07 | 135 | 139 | 130 | 134 | 302,000 |
| 2000/01/06 | 142 | 145 | 132 | 132 | 314,000 |
| 2000/01/05 | 143 | 157 | 138 | 140 | 293,000 |
| 2000/01/04 | 132 | 134 | 126 | 131 | 156,000 |