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 |
|---|---|---|---|---|---|
| 2003/12/30 | 230 | 230 | 225 | 226 | 344,000 |
| 2003/12/29 | 218 | 227 | 218 | 226 | 1,142,000 |
| 2003/12/26 | 215 | 223 | 213 | 215 | 1,156,000 |
| 2003/12/25 | 206 | 218 | 206 | 214 | 934,000 |
| 2003/12/24 | 209 | 209 | 205 | 206 | 678,000 |
| 2003/12/22 | 212 | 212 | 208 | 210 | 454,000 |
| 2003/12/19 | 211 | 214 | 207 | 207 | 827,000 |
| 2003/12/18 | 213 | 215 | 210 | 210 | 840,000 |
| 2003/12/17 | 224 | 224 | 216 | 218 | 641,000 |
| 2003/12/16 | 222 | 225 | 221 | 224 | 406,000 |
| 2003/12/15 | 230 | 231 | 227 | 229 | 733,000 |
| 2003/12/12 | 221 | 225 | 220 | 222 | 1,772,000 |
| 2003/12/11 | 221 | 225 | 218 | 222 | 570,000 |
| 2003/12/10 | 227 | 227 | 222 | 222 | 634,000 |
| 2003/12/09 | 227 | 230 | 222 | 230 | 661,000 |
| 2003/12/08 | 224 | 228 | 222 | 222 | 824,000 |
| 2003/12/05 | 235 | 238 | 233 | 234 | 775,000 |
| 2003/12/04 | 241 | 250 | 238 | 240 | 2,920,000 |
| 2003/12/03 | 232 | 238 | 230 | 236 | 738,000 |
| 2003/12/02 | 235 | 239 | 232 | 233 | 915,000 |
| 2003/12/01 | 220 | 231 | 216 | 231 | 674,000 |
| 2003/11/28 | 229 | 229 | 223 | 226 | 498,000 |
| 2003/11/27 | 232 | 233 | 229 | 230 | 911,000 |
| 2003/11/26 | 230 | 234 | 230 | 231 | 1,000,000 |
| 2003/11/25 | 232 | 232 | 223 | 227 | 1,073,000 |
| 2003/11/21 | 210 | 217 | 209 | 217 | 904,000 |
| 2003/11/20 | 207 | 213 | 204 | 213 | 958,000 |
| 2003/11/19 | 204 | 207 | 202 | 203 | 604,000 |
| 2003/11/18 | 201 | 209 | 198 | 207 | 1,732,000 |
| 2003/11/17 | 214 | 221 | 203 | 206 | 1,648,000 |
| 2003/11/14 | 236 | 241 | 227 | 228 | 1,480,000 |
| 2003/11/13 | 245 | 246 | 238 | 241 | 764,000 |
| 2003/11/12 | 236 | 242 | 230 | 237 | 783,000 |
| 2003/11/11 | 252 | 254 | 230 | 236 | 1,339,000 |
| 2003/11/10 | 257 | 259 | 252 | 254 | 825,000 |
| 2003/11/07 | 258 | 260 | 250 | 254 | 1,400,000 |
| 2003/11/06 | 269 | 270 | 253 | 256 | 3,721,000 |
| 2003/11/05 | 278 | 278 | 262 | 269 | 5,566,000 |
| 2003/11/04 | 269 | 283 | 266 | 283 | 7,816,000 |
| 2003/10/31 | 274 | 274 | 262 | 264 | 2,240,000 |
| 2003/10/30 | 270 | 274 | 264 | 274 | 4,030,000 |
| 2003/10/29 | 266 | 275 | 263 | 272 | 7,170,000 |
| 2003/10/28 | 261 | 271 | 257 | 261 | 5,191,000 |
| 2003/10/27 | 245 | 266 | 243 | 264 | 4,774,000 |
| 2003/10/24 | 247 | 256 | 237 | 241 | 2,456,000 |
| 2003/10/23 | 255 | 266 | 242 | 245 | 9,149,000 |
| 2003/10/22 | 240 | 272 | 237 | 255 | 23,851,000 |
| 2003/10/21 | 212 | 226 | 212 | 226 | 7,011,000 |
| 2003/10/20 | 205 | 209 | 204 | 209 | 613,000 |
| 2003/10/17 | 208 | 209 | 204 | 207 | 695,000 |
| 2003/10/16 | 203 | 207 | 202 | 207 | 818,000 |
| 2003/10/15 | 208 | 208 | 203 | 205 | 759,000 |
| 2003/10/14 | 199 | 209 | 199 | 209 | 984,000 |
| 2003/10/10 | 195 | 201 | 195 | 199 | 741,000 |
| 2003/10/09 | 197 | 199 | 193 | 195 | 306,000 |
| 2003/10/08 | 202 | 203 | 196 | 198 | 308,000 |
| 2003/10/07 | 202 | 204 | 200 | 203 | 316,000 |
| 2003/10/06 | 203 | 207 | 202 | 202 | 543,000 |
| 2003/10/03 | 199 | 202 | 195 | 202 | 673,000 |
| 2003/10/02 | 192 | 196 | 192 | 195 | 403,000 |
| 2003/10/01 | 189 | 193 | 185 | 192 | 565,000 |
| 2003/09/30 | 191 | 193 | 189 | 190 | 254,000 |
| 2003/09/29 | 193 | 195 | 190 | 192 | 300,000 |
| 2003/09/26 | 188 | 194 | 187 | 194 | 341,000 |
| 2003/09/25 | 190 | 193 | 189 | 192 | 521,000 |
| 2003/09/24 | 198 | 200 | 193 | 193 | 423,000 |
| 2003/09/22 | 203 | 204 | 195 | 199 | 706,000 |
| 2003/09/19 | 208 | 210 | 205 | 207 | 757,000 |
| 2003/09/18 | 208 | 209 | 206 | 206 | 530,000 |
| 2003/09/17 | 212 | 213 | 208 | 208 | 902,000 |
| 2003/09/16 | 210 | 212 | 207 | 211 | 411,000 |
| 2003/09/12 | 207 | 209 | 205 | 207 | 2,857,000 |
| 2003/09/11 | 210 | 212 | 207 | 209 | 364,000 |
| 2003/09/10 | 212 | 216 | 212 | 212 | 470,000 |
| 2003/09/09 | 213 | 215 | 212 | 215 | 630,000 |
| 2003/09/08 | 206 | 211 | 205 | 211 | 475,000 |
| 2003/09/05 | 211 | 214 | 210 | 211 | 601,000 |
| 2003/09/04 | 215 | 216 | 212 | 214 | 603,000 |
| 2003/09/03 | 219 | 220 | 213 | 216 | 964,000 |
| 2003/09/02 | 220 | 220 | 215 | 215 | 744,000 |
| 2003/09/01 | 213 | 219 | 213 | 219 | 965,000 |
| 2003/08/29 | 211 | 214 | 211 | 212 | 450,000 |
| 2003/08/28 | 216 | 218 | 209 | 211 | 604,000 |
| 2003/08/27 | 220 | 220 | 217 | 218 | 871,000 |
| 2003/08/26 | 214 | 220 | 212 | 219 | 854,000 |
| 2003/08/25 | 214 | 218 | 213 | 217 | 793,000 |
| 2003/08/22 | 223 | 223 | 214 | 214 | 1,274,000 |
| 2003/08/21 | 219 | 222 | 216 | 222 | 2,688,000 |
| 2003/08/20 | 220 | 220 | 214 | 215 | 1,087,000 |
| 2003/08/19 | 219 | 220 | 214 | 216 | 1,985,000 |
| 2003/08/18 | 207 | 215 | 206 | 213 | 1,974,000 |
| 2003/08/15 | 202 | 206 | 200 | 202 | 1,178,000 |
| 2003/08/14 | 195 | 199 | 192 | 199 | 596,000 |
| 2003/08/13 | 196 | 198 | 194 | 196 | 652,000 |
| 2003/08/12 | 190 | 195 | 190 | 194 | 702,000 |
| 2003/08/11 | 185 | 192 | 185 | 190 | 523,000 |
| 2003/08/08 | 186 | 187 | 184 | 186 | 911,000 |
| 2003/08/07 | 185 | 187 | 184 | 186 | 407,000 |
| 2003/08/06 | 182 | 185 | 180 | 184 | 541,000 |
| 2003/08/05 | 190 | 190 | 184 | 187 | 405,000 |
| 2003/08/04 | 190 | 190 | 186 | 187 | 395,000 |
| 2003/08/01 | 191 | 193 | 188 | 191 | 656,000 |
| 2003/07/31 | 193 | 194 | 188 | 189 | 677,000 |
| 2003/07/30 | 195 | 198 | 194 | 195 | 583,000 |
| 2003/07/29 | 200 | 202 | 198 | 198 | 805,000 |
| 2003/07/28 | 196 | 200 | 195 | 200 | 631,000 |
| 2003/07/25 | 198 | 198 | 191 | 191 | 975,000 |
| 2003/07/24 | 199 | 199 | 193 | 197 | 859,000 |
| 2003/07/23 | 188 | 195 | 186 | 195 | 766,000 |
| 2003/07/22 | 185 | 188 | 180 | 184 | 652,000 |
| 2003/07/18 | 175 | 192 | 175 | 189 | 1,220,000 |
| 2003/07/17 | 186 | 187 | 182 | 183 | 1,058,000 |
| 2003/07/16 | 196 | 199 | 190 | 194 | 1,522,000 |
| 2003/07/15 | 205 | 206 | 194 | 195 | 2,061,000 |
| 2003/07/14 | 207 | 209 | 205 | 207 | 1,156,000 |
| 2003/07/11 | 213 | 215 | 206 | 210 | 1,815,000 |
| 2003/07/10 | 215 | 219 | 212 | 216 | 1,069,000 |
| 2003/07/09 | 216 | 216 | 210 | 215 | 974,000 |
| 2003/07/08 | 223 | 224 | 215 | 216 | 1,929,000 |
| 2003/07/07 | 217 | 221 | 215 | 218 | 1,551,000 |
| 2003/07/04 | 200 | 215 | 200 | 214 | 2,292,000 |
| 2003/07/03 | 222 | 223 | 202 | 205 | 4,506,000 |
| 2003/07/02 | 230 | 231 | 222 | 224 | 3,537,000 |
| 2003/07/01 | 226 | 232 | 219 | 230 | 8,687,000 |
| 2003/06/30 | 215 | 223 | 212 | 216 | 4,854,000 |
| 2003/06/27 | 211 | 212 | 208 | 209 | 2,900,000 |
| 2003/06/26 | 204 | 210 | 203 | 207 | 3,818,000 |
| 2003/06/25 | 197 | 208 | 194 | 205 | 6,390,000 |
| 2003/06/24 | 193 | 197 | 189 | 190 | 2,501,000 |
| 2003/06/23 | 190 | 195 | 188 | 195 | 2,183,000 |
| 2003/06/20 | 183 | 192 | 183 | 190 | 2,366,000 |
| 2003/06/19 | 185 | 186 | 182 | 183 | 876,000 |
| 2003/06/18 | 182 | 185 | 182 | 183 | 875,000 |
| 2003/06/17 | 185 | 187 | 182 | 182 | 1,736,000 |
| 2003/06/16 | 186 | 186 | 181 | 183 | 529,000 |
| 2003/06/13 | 180 | 188 | 178 | 185 | 3,093,000 |
| 2003/06/12 | 188 | 189 | 182 | 185 | 1,312,000 |
| 2003/06/11 | 187 | 190 | 185 | 186 | 3,609,000 |
| 2003/06/10 | 182 | 186 | 180 | 183 | 2,949,000 |
| 2003/06/09 | 179 | 185 | 176 | 181 | 2,256,000 |
| 2003/06/06 | 178 | 179 | 174 | 178 | 1,238,000 |
| 2003/06/05 | 179 | 181 | 178 | 179 | 2,121,000 |
| 2003/06/04 | 178 | 183 | 175 | 177 | 6,973,000 |
| 2003/06/03 | 169 | 169 | 163 | 168 | 882,000 |
| 2003/06/02 | 167 | 169 | 165 | 167 | 1,863,000 |
| 2003/05/30 | 162 | 165 | 160 | 164 | 1,070,000 |
| 2003/05/29 | 159 | 162 | 158 | 161 | 478,000 |
| 2003/05/28 | 160 | 162 | 159 | 160 | 551,000 |
| 2003/05/27 | 159 | 161 | 157 | 159 | 619,000 |
| 2003/05/26 | 159 | 164 | 158 | 160 | 1,276,000 |
| 2003/05/23 | 168 | 169 | 165 | 165 | 1,625,000 |
| 2003/05/22 | 166 | 167 | 163 | 165 | 1,295,000 |
| 2003/05/21 | 165 | 171 | 163 | 165 | 4,681,000 |
| 2003/05/20 | 161 | 165 | 158 | 163 | 1,885,000 |
| 2003/05/19 | 162 | 164 | 159 | 163 | 1,575,000 |
| 2003/05/16 | 161 | 169 | 160 | 165 | 5,448,000 |
| 2003/05/15 | 162 | 162 | 158 | 161 | 1,565,000 |
| 2003/05/14 | 157 | 162 | 157 | 162 | 1,423,000 |
| 2003/05/13 | 162 | 164 | 158 | 159 | 4,041,000 |
| 2003/05/12 | 156 | 158 | 152 | 156 | 1,115,000 |
| 2003/05/09 | 154 | 156 | 149 | 156 | 2,476,000 |
| 2003/05/08 | 145 | 157 | 144 | 156 | 6,330,000 |
| 2003/05/07 | 145 | 146 | 141 | 143 | 819,000 |
| 2003/05/06 | 147 | 148 | 144 | 144 | 783,000 |
| 2003/05/02 | 139 | 144 | 138 | 144 | 773,000 |
| 2003/05/01 | 139 | 143 | 138 | 140 | 771,000 |
| 2003/04/30 | 139 | 141 | 138 | 138 | 771,000 |
| 2003/04/28 | 140 | 140 | 134 | 135 | 901,000 |
| 2003/04/25 | 150 | 150 | 141 | 143 | 1,241,000 |
| 2003/04/24 | 151 | 151 | 147 | 150 | 751,000 |
| 2003/04/23 | 158 | 158 | 150 | 151 | 1,202,000 |
| 2003/04/22 | 161 | 162 | 154 | 155 | 964,000 |
| 2003/04/21 | 153 | 163 | 153 | 159 | 1,861,000 |
| 2003/04/18 | 157 | 158 | 152 | 152 | 930,000 |
| 2003/04/17 | 156 | 159 | 154 | 156 | 1,364,000 |
| 2003/04/16 | 156 | 164 | 154 | 156 | 6,149,000 |
| 2003/04/15 | 147 | 152 | 145 | 152 | 2,453,000 |
| 2003/04/14 | 152 | 152 | 141 | 143 | 1,711,000 |
| 2003/04/11 | 153 | 156 | 151 | 153 | 1,368,000 |
| 2003/04/10 | 152 | 157 | 151 | 154 | 1,028,000 |
| 2003/04/09 | 154 | 158 | 153 | 153 | 1,681,000 |
| 2003/04/08 | 163 | 164 | 154 | 159 | 2,087,000 |
| 2003/04/07 | 165 | 165 | 161 | 163 | 1,693,000 |
| 2003/04/04 | 162 | 165 | 160 | 164 | 1,636,000 |
| 2003/04/03 | 166 | 170 | 160 | 161 | 5,086,000 |
| 2003/04/02 | 163 | 169 | 159 | 169 | 6,290,000 |
| 2003/04/01 | 157 | 162 | 154 | 160 | 3,678,000 |
| 2003/03/31 | 162 | 162 | 156 | 161 | 4,590,000 |
| 2003/03/28 | 149 | 164 | 148 | 163 | 14,836,000 |
| 2003/03/27 | 128 | 134 | 128 | 134 | 606,000 |
| 2003/03/26 | 125 | 129 | 125 | 128 | 233,000 |
| 2003/03/25 | 129 | 130 | 120 | 124 | 763,000 |
| 2003/03/24 | 130 | 131 | 129 | 129 | 788,000 |
| 2003/03/20 | 132 | 132 | 125 | 127 | 423,000 |
| 2003/03/19 | 127 | 130 | 122 | 130 | 492,000 |
| 2003/03/18 | 132 | 134 | 128 | 128 | 500,000 |
| 2003/03/17 | 134 | 134 | 126 | 129 | 736,000 |
| 2003/03/14 | 127 | 136 | 127 | 135 | 2,631,000 |
| 2003/03/13 | 130 | 132 | 129 | 129 | 264,000 |
| 2003/03/12 | 125 | 130 | 125 | 129 | 411,000 |
| 2003/03/11 | 121 | 129 | 120 | 126 | 462,000 |
| 2003/03/10 | 124 | 127 | 123 | 126 | 557,000 |
| 2003/03/07 | 138 | 138 | 132 | 132 | 511,000 |
| 2003/03/06 | 143 | 147 | 140 | 141 | 541,000 |
| 2003/03/05 | 142 | 145 | 138 | 143 | 353,000 |
| 2003/03/04 | 145 | 146 | 143 | 143 | 511,000 |
| 2003/03/03 | 138 | 142 | 137 | 142 | 489,000 |
| 2003/02/28 | 136 | 138 | 133 | 138 | 465,000 |
| 2003/02/27 | 130 | 138 | 130 | 135 | 379,000 |
| 2003/02/26 | 130 | 135 | 130 | 133 | 428,000 |
| 2003/02/25 | 135 | 135 | 129 | 133 | 769,000 |
| 2003/02/24 | 136 | 138 | 135 | 137 | 622,000 |
| 2003/02/21 | 146 | 147 | 140 | 140 | 720,000 |
| 2003/02/20 | 149 | 149 | 144 | 147 | 685,000 |
| 2003/02/19 | 144 | 150 | 142 | 148 | 1,797,000 |
| 2003/02/18 | 143 | 143 | 138 | 140 | 774,000 |
| 2003/02/17 | 136 | 141 | 134 | 141 | 1,236,000 |
| 2003/02/14 | 131 | 134 | 130 | 131 | 1,169,000 |
| 2003/02/13 | 132 | 132 | 128 | 129 | 712,000 |
| 2003/02/12 | 128 | 133 | 128 | 131 | 843,000 |
| 2003/02/10 | 122 | 128 | 122 | 128 | 791,000 |
| 2003/02/07 | 129 | 129 | 123 | 124 | 969,000 |
| 2003/02/06 | 129 | 132 | 126 | 126 | 1,366,000 |
| 2003/02/05 | 117 | 128 | 117 | 125 | 3,363,000 |
| 2003/02/04 | 116 | 118 | 114 | 118 | 1,052,000 |
| 2003/02/03 | 108 | 116 | 108 | 116 | 449,000 |
| 2003/01/31 | 108 | 113 | 108 | 111 | 614,000 |
| 2003/01/30 | 106 | 110 | 106 | 108 | 348,000 |
| 2003/01/29 | 113 | 113 | 104 | 110 | 793,000 |
| 2003/01/28 | 112 | 114 | 112 | 113 | 386,000 |
| 2003/01/27 | 113 | 116 | 112 | 116 | 748,000 |
| 2003/01/24 | 117 | 117 | 114 | 116 | 456,000 |
| 2003/01/23 | 116 | 117 | 113 | 115 | 819,000 |
| 2003/01/22 | 116 | 120 | 116 | 116 | 2,214,000 |
| 2003/01/21 | 108 | 116 | 106 | 114 | 1,993,000 |
| 2003/01/20 | 108 | 109 | 104 | 109 | 1,184,000 |
| 2003/01/17 | 100 | 108 | 100 | 108 | 1,482,000 |
| 2003/01/16 | 101 | 101 | 99 | 100 | 445,000 |
| 2003/01/15 | 101 | 101 | 98 | 100 | 495,000 |
| 2003/01/14 | 97 | 99 | 96 | 99 | 430,000 |
| 2003/01/10 | 99 | 100 | 96 | 97 | 447,000 |
| 2003/01/09 | 100 | 100 | 97 | 99 | 343,000 |
| 2003/01/08 | 97 | 102 | 96 | 102 | 453,000 |
| 2003/01/07 | 103 | 103 | 97 | 97 | 209,000 |
| 2003/01/06 | 103 | 103 | 101 | 101 | 117,000 |