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 |
---|---|---|---|---|---|
2002/12/30 | 99 | 101 | 99 | 101 | 139,000 |
2002/12/27 | 102 | 102 | 98 | 102 | 270,000 |
2002/12/26 | 100 | 102 | 99 | 101 | 232,000 |
2002/12/25 | 100 | 101 | 98 | 99 | 434,000 |
2002/12/24 | 95 | 99 | 94 | 99 | 449,000 |
2002/12/20 | 93 | 97 | 91 | 97 | 500,000 |
2002/12/19 | 91 | 95 | 90 | 92 | 468,000 |
2002/12/18 | 97 | 98 | 94 | 94 | 324,000 |
2002/12/17 | 99 | 100 | 95 | 97 | 502,000 |
2002/12/16 | 100 | 103 | 95 | 99 | 456,000 |
2002/12/13 | 100 | 100 | 95 | 99 | 1,799,000 |
2002/12/12 | 102 | 102 | 98 | 98 | 449,000 |
2002/12/11 | 106 | 107 | 101 | 102 | 621,000 |
2002/12/10 | 102 | 107 | 100 | 104 | 930,000 |
2002/12/09 | 103 | 104 | 99 | 101 | 818,000 |
2002/12/06 | 107 | 108 | 102 | 105 | 550,000 |
2002/12/05 | 112 | 112 | 109 | 111 | 575,000 |
2002/12/04 | 117 | 118 | 111 | 114 | 719,000 |
2002/12/03 | 120 | 122 | 118 | 118 | 600,000 |
2002/12/02 | 120 | 121 | 118 | 119 | 473,000 |
2002/11/29 | 119 | 123 | 119 | 120 | 681,000 |
2002/11/28 | 113 | 118 | 113 | 118 | 893,000 |
2002/11/27 | 108 | 112 | 106 | 112 | 271,000 |
2002/11/26 | 112 | 113 | 108 | 110 | 502,000 |
2002/11/25 | 105 | 113 | 105 | 109 | 1,022,000 |
2002/11/22 | 108 | 108 | 101 | 104 | 994,000 |
2002/11/21 | 97 | 110 | 96 | 110 | 1,090,000 |
2002/11/20 | 89 | 95 | 88 | 92 | 677,000 |
2002/11/19 | 79 | 86 | 78 | 85 | 753,000 |
2002/11/18 | 89 | 89 | 78 | 79 | 954,000 |
2002/11/15 | 100 | 100 | 89 | 89 | 954,000 |
2002/11/14 | 103 | 105 | 95 | 95 | 805,000 |
2002/11/13 | 116 | 116 | 107 | 108 | 556,000 |
2002/11/12 | 115 | 121 | 113 | 116 | 864,000 |
2002/11/11 | 116 | 116 | 112 | 114 | 333,000 |
2002/11/08 | 122 | 124 | 120 | 121 | 516,000 |
2002/11/07 | 128 | 128 | 123 | 126 | 452,000 |
2002/11/06 | 127 | 128 | 124 | 128 | 513,000 |
2002/11/05 | 124 | 124 | 121 | 123 | 509,000 |
2002/11/01 | 124 | 125 | 118 | 119 | 594,000 |
2002/10/31 | 132 | 132 | 120 | 124 | 717,000 |
2002/10/30 | 133 | 138 | 133 | 135 | 273,000 |
2002/10/29 | 135 | 136 | 132 | 136 | 204,000 |
2002/10/28 | 137 | 137 | 132 | 134 | 357,000 |
2002/10/25 | 142 | 144 | 136 | 138 | 501,000 |
2002/10/24 | 142 | 145 | 141 | 143 | 291,000 |
2002/10/23 | 140 | 143 | 139 | 142 | 303,000 |
2002/10/22 | 146 | 148 | 142 | 143 | 392,000 |
2002/10/21 | 148 | 153 | 146 | 146 | 209,000 |
2002/10/18 | 149 | 153 | 147 | 148 | 284,000 |
2002/10/17 | 146 | 151 | 144 | 147 | 321,000 |
2002/10/16 | 153 | 153 | 145 | 145 | 361,000 |
2002/10/15 | 155 | 155 | 148 | 150 | 281,000 |
2002/10/11 | 140 | 146 | 140 | 145 | 744,000 |
2002/10/10 | 141 | 144 | 137 | 139 | 444,000 |
2002/10/09 | 154 | 156 | 145 | 146 | 433,000 |
2002/10/08 | 155 | 157 | 153 | 155 | 348,000 |
2002/10/07 | 170 | 170 | 156 | 158 | 378,000 |
2002/10/04 | 161 | 175 | 159 | 170 | 556,000 |
2002/10/03 | 170 | 170 | 164 | 164 | 224,000 |
2002/10/02 | 171 | 173 | 167 | 167 | 281,000 |
2002/10/01 | 172 | 174 | 167 | 167 | 372,000 |
2002/09/30 | 179 | 182 | 177 | 182 | 229,000 |
2002/09/27 | 179 | 185 | 176 | 184 | 405,000 |
2002/09/26 | 176 | 178 | 174 | 177 | 253,000 |
2002/09/25 | 179 | 180 | 172 | 175 | 320,000 |
2002/09/24 | 178 | 178 | 172 | 178 | 297,000 |
2002/09/20 | 177 | 180 | 174 | 176 | 222,000 |
2002/09/19 | 176 | 180 | 175 | 179 | 608,000 |
2002/09/18 | 170 | 173 | 166 | 167 | 267,000 |
2002/09/17 | 173 | 174 | 172 | 174 | 299,000 |
2002/09/13 | 163 | 167 | 162 | 166 | 2,602,000 |
2002/09/12 | 168 | 169 | 165 | 167 | 199,000 |
2002/09/11 | 171 | 171 | 168 | 171 | 151,000 |
2002/09/10 | 172 | 174 | 165 | 165 | 205,000 |
2002/09/09 | 167 | 172 | 166 | 172 | 194,000 |
2002/09/06 | 163 | 165 | 158 | 163 | 316,000 |
2002/09/05 | 166 | 170 | 163 | 166 | 325,000 |
2002/09/04 | 170 | 171 | 162 | 162 | 442,000 |
2002/09/03 | 177 | 178 | 171 | 171 | 333,000 |
2002/09/02 | 180 | 180 | 177 | 179 | 147,000 |
2002/08/30 | 184 | 185 | 178 | 182 | 201,000 |
2002/08/29 | 182 | 184 | 179 | 182 | 287,000 |
2002/08/28 | 185 | 186 | 181 | 186 | 311,000 |
2002/08/27 | 186 | 187 | 184 | 186 | 307,000 |
2002/08/26 | 178 | 186 | 177 | 186 | 328,000 |
2002/08/23 | 181 | 182 | 178 | 180 | 336,000 |
2002/08/22 | 173 | 179 | 172 | 179 | 286,000 |
2002/08/21 | 172 | 175 | 171 | 173 | 210,000 |
2002/08/20 | 176 | 178 | 172 | 174 | 276,000 |
2002/08/19 | 180 | 181 | 174 | 176 | 313,000 |
2002/08/16 | 182 | 183 | 179 | 180 | 142,000 |
2002/08/15 | 182 | 183 | 179 | 180 | 278,000 |
2002/08/14 | 180 | 181 | 178 | 179 | 144,000 |
2002/08/13 | 181 | 184 | 180 | 181 | 220,000 |
2002/08/12 | 187 | 189 | 182 | 183 | 219,000 |
2002/08/09 | 187 | 192 | 187 | 191 | 680,000 |
2002/08/08 | 188 | 190 | 185 | 187 | 197,000 |
2002/08/07 | 186 | 189 | 182 | 189 | 369,000 |
2002/08/06 | 183 | 184 | 177 | 183 | 401,000 |
2002/08/05 | 184 | 187 | 182 | 186 | 336,000 |
2002/08/02 | 185 | 187 | 184 | 185 | 286,000 |
2002/08/01 | 192 | 192 | 187 | 188 | 237,000 |
2002/07/31 | 192 | 193 | 190 | 193 | 238,000 |
2002/07/30 | 193 | 193 | 188 | 192 | 252,000 |
2002/07/29 | 189 | 192 | 186 | 186 | 403,000 |
2002/07/26 | 195 | 198 | 185 | 186 | 553,000 |
2002/07/25 | 199 | 199 | 190 | 193 | 454,000 |
2002/07/24 | 192 | 194 | 190 | 190 | 409,000 |
2002/07/23 | 185 | 199 | 185 | 187 | 476,000 |
2002/07/22 | 182 | 199 | 181 | 188 | 582,000 |
2002/07/19 | 193 | 194 | 187 | 189 | 368,000 |
2002/07/18 | 190 | 203 | 189 | 197 | 370,000 |
2002/07/17 | 188 | 192 | 186 | 189 | 258,000 |
2002/07/16 | 197 | 198 | 190 | 190 | 312,000 |
2002/07/15 | 197 | 199 | 192 | 194 | 426,000 |
2002/07/12 | 197 | 197 | 192 | 197 | 742,000 |
2002/07/11 | 194 | 195 | 191 | 192 | 267,000 |
2002/07/10 | 200 | 203 | 198 | 198 | 401,000 |
2002/07/09 | 202 | 206 | 201 | 202 | 353,000 |
2002/07/08 | 210 | 210 | 201 | 201 | 469,000 |
2002/07/05 | 201 | 207 | 200 | 202 | 395,000 |
2002/07/04 | 203 | 205 | 195 | 196 | 344,000 |
2002/07/03 | 194 | 200 | 193 | 200 | 426,000 |
2002/07/02 | 188 | 193 | 186 | 193 | 266,000 |
2002/07/01 | 188 | 193 | 187 | 191 | 264,000 |
2002/06/28 | 187 | 191 | 186 | 190 | 294,000 |
2002/06/27 | 181 | 187 | 181 | 185 | 362,000 |
2002/06/26 | 190 | 190 | 183 | 185 | 415,000 |
2002/06/25 | 195 | 195 | 190 | 195 | 522,000 |
2002/06/24 | 184 | 193 | 183 | 193 | 403,000 |
2002/06/21 | 189 | 189 | 183 | 187 | 448,000 |
2002/06/20 | 187 | 192 | 181 | 189 | 1,090,000 |
2002/06/19 | 198 | 198 | 190 | 191 | 444,000 |
2002/06/18 | 198 | 199 | 192 | 196 | 673,000 |
2002/06/17 | 203 | 204 | 192 | 195 | 558,000 |
2002/06/14 | 208 | 208 | 201 | 205 | 2,449,000 |
2002/06/13 | 215 | 216 | 210 | 210 | 384,000 |
2002/06/12 | 215 | 215 | 212 | 214 | 326,000 |
2002/06/11 | 219 | 221 | 215 | 215 | 507,000 |
2002/06/10 | 225 | 228 | 221 | 221 | 621,000 |
2002/06/07 | 219 | 226 | 217 | 221 | 526,000 |
2002/06/06 | 227 | 230 | 220 | 220 | 477,000 |
2002/06/05 | 228 | 230 | 224 | 227 | 570,000 |
2002/06/04 | 233 | 235 | 223 | 225 | 483,000 |
2002/06/03 | 232 | 236 | 232 | 235 | 269,000 |
2002/05/31 | 228 | 235 | 227 | 233 | 338,000 |
2002/05/30 | 230 | 230 | 227 | 228 | 356,000 |
2002/05/29 | 230 | 235 | 226 | 231 | 496,000 |
2002/05/28 | 235 | 237 | 231 | 234 | 648,000 |
2002/05/27 | 237 | 245 | 236 | 238 | 1,282,000 |
2002/05/24 | 239 | 239 | 232 | 236 | 671,000 |
2002/05/23 | 239 | 240 | 230 | 236 | 1,219,000 |
2002/05/22 | 237 | 240 | 235 | 240 | 1,374,000 |
2002/05/21 | 220 | 231 | 220 | 230 | 1,313,000 |
2002/05/20 | 219 | 221 | 218 | 220 | 411,000 |
2002/05/17 | 216 | 219 | 215 | 216 | 511,000 |
2002/05/16 | 210 | 214 | 208 | 214 | 320,000 |
2002/05/15 | 210 | 215 | 210 | 212 | 617,000 |
2002/05/14 | 213 | 213 | 207 | 208 | 418,000 |
2002/05/13 | 214 | 214 | 208 | 209 | 510,000 |
2002/05/10 | 220 | 220 | 212 | 215 | 902,000 |
2002/05/09 | 226 | 228 | 223 | 225 | 440,000 |
2002/05/08 | 216 | 225 | 216 | 222 | 371,000 |
2002/05/07 | 221 | 222 | 215 | 216 | 346,000 |
2002/05/02 | 222 | 222 | 218 | 222 | 187,000 |
2002/05/01 | 225 | 225 | 217 | 218 | 449,000 |
2002/04/30 | 220 | 222 | 218 | 220 | 746,000 |
2002/04/26 | 232 | 233 | 221 | 225 | 674,000 |
2002/04/25 | 233 | 237 | 230 | 232 | 802,000 |
2002/04/24 | 239 | 243 | 230 | 233 | 1,095,000 |
2002/04/23 | 236 | 241 | 235 | 239 | 1,231,000 |
2002/04/22 | 232 | 240 | 232 | 234 | 1,177,000 |
2002/04/19 | 232 | 233 | 226 | 233 | 537,000 |
2002/04/18 | 235 | 235 | 225 | 225 | 741,000 |
2002/04/17 | 228 | 235 | 227 | 235 | 757,000 |
2002/04/16 | 219 | 227 | 219 | 225 | 790,000 |
2002/04/15 | 212 | 223 | 211 | 222 | 999,000 |
2002/04/12 | 220 | 220 | 208 | 209 | 1,725,000 |
2002/04/11 | 230 | 230 | 219 | 222 | 1,026,000 |
2002/04/10 | 227 | 230 | 222 | 227 | 748,000 |
2002/04/09 | 238 | 240 | 230 | 232 | 355,000 |
2002/04/08 | 245 | 247 | 238 | 238 | 274,000 |
2002/04/05 | 244 | 248 | 241 | 245 | 392,000 |
2002/04/04 | 243 | 247 | 239 | 239 | 469,000 |
2002/04/03 | 231 | 248 | 231 | 248 | 485,000 |
2002/04/02 | 237 | 242 | 232 | 238 | 233,000 |
2002/04/01 | 238 | 242 | 233 | 237 | 239,000 |
2002/03/29 | 250 | 253 | 238 | 241 | 324,000 |
2002/03/28 | 250 | 255 | 248 | 255 | 333,000 |
2002/03/27 | 252 | 256 | 244 | 244 | 426,000 |
2002/03/26 | 250 | 265 | 250 | 255 | 433,000 |
2002/03/25 | 251 | 255 | 241 | 243 | 519,000 |
2002/03/22 | 250 | 255 | 244 | 254 | 743,000 |
2002/03/20 | 277 | 278 | 265 | 265 | 543,000 |
2002/03/19 | 279 | 287 | 276 | 280 | 534,000 |
2002/03/18 | 280 | 288 | 278 | 282 | 688,000 |
2002/03/15 | 261 | 276 | 261 | 276 | 725,000 |
2002/03/14 | 261 | 265 | 251 | 259 | 470,000 |
2002/03/13 | 266 | 273 | 260 | 266 | 703,000 |
2002/03/12 | 275 | 280 | 273 | 276 | 1,096,000 |
2002/03/11 | 259 | 273 | 257 | 270 | 1,107,000 |
2002/03/08 | 248 | 258 | 238 | 254 | 2,419,000 |
2002/03/07 | 238 | 247 | 233 | 244 | 507,000 |
2002/03/06 | 235 | 240 | 229 | 229 | 676,000 |
2002/03/05 | 240 | 240 | 225 | 236 | 811,000 |
2002/03/04 | 218 | 230 | 217 | 230 | 818,000 |
2002/03/01 | 206 | 209 | 203 | 209 | 469,000 |
2002/02/28 | 209 | 211 | 203 | 205 | 650,000 |
2002/02/27 | 200 | 208 | 197 | 208 | 581,000 |
2002/02/26 | 204 | 207 | 194 | 194 | 484,000 |
2002/02/25 | 200 | 206 | 198 | 202 | 790,000 |
2002/02/22 | 190 | 194 | 188 | 194 | 255,000 |
2002/02/21 | 183 | 194 | 182 | 194 | 342,000 |
2002/02/20 | 182 | 185 | 181 | 182 | 226,000 |
2002/02/19 | 186 | 187 | 183 | 183 | 253,000 |
2002/02/18 | 183 | 187 | 182 | 185 | 148,000 |
2002/02/15 | 189 | 190 | 183 | 183 | 328,000 |
2002/02/14 | 190 | 192 | 185 | 185 | 363,000 |
2002/02/13 | 182 | 189 | 181 | 186 | 456,000 |
2002/02/12 | 183 | 185 | 181 | 181 | 292,000 |
2002/02/08 | 172 | 178 | 170 | 177 | 1,195,000 |
2002/02/07 | 173 | 176 | 172 | 174 | 344,000 |
2002/02/06 | 183 | 184 | 172 | 172 | 379,000 |
2002/02/05 | 178 | 185 | 177 | 182 | 502,000 |
2002/02/04 | 182 | 182 | 178 | 180 | 335,000 |
2002/02/01 | 182 | 182 | 172 | 177 | 435,000 |
2002/01/31 | 185 | 187 | 180 | 180 | 412,000 |
2002/01/30 | 181 | 188 | 178 | 188 | 456,000 |
2002/01/29 | 191 | 191 | 181 | 181 | 550,000 |
2002/01/28 | 195 | 195 | 188 | 188 | 473,000 |
2002/01/25 | 200 | 200 | 192 | 195 | 484,000 |
2002/01/24 | 201 | 204 | 196 | 196 | 337,000 |
2002/01/23 | 200 | 201 | 196 | 200 | 252,000 |
2002/01/22 | 202 | 205 | 195 | 195 | 493,000 |
2002/01/21 | 200 | 208 | 197 | 204 | 346,000 |
2002/01/18 | 203 | 204 | 198 | 199 | 530,000 |
2002/01/17 | 207 | 210 | 202 | 202 | 340,000 |
2002/01/16 | 205 | 208 | 201 | 203 | 248,000 |
2002/01/15 | 210 | 215 | 200 | 200 | 592,000 |
2002/01/11 | 222 | 225 | 210 | 211 | 540,000 |
2002/01/10 | 224 | 227 | 217 | 222 | 419,000 |
2002/01/09 | 220 | 231 | 220 | 223 | 217,000 |
2002/01/08 | 227 | 232 | 223 | 223 | 501,000 |
2002/01/07 | 224 | 227 | 220 | 224 | 417,000 |
2002/01/04 | 216 | 222 | 213 | 222 | 165,000 |