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 |
---|---|---|---|---|---|
2004/12/30 | 226 | 226 | 224 | 225 | 269,000 |
2004/12/29 | 225 | 226 | 222 | 222 | 506,000 |
2004/12/28 | 221 | 225 | 219 | 225 | 586,000 |
2004/12/27 | 224 | 224 | 221 | 222 | 477,000 |
2004/12/24 | 222 | 225 | 221 | 224 | 1,046,000 |
2004/12/22 | 220 | 222 | 218 | 221 | 961,000 |
2004/12/21 | 217 | 222 | 215 | 218 | 2,093,000 |
2004/12/20 | 215 | 218 | 215 | 216 | 641,000 |
2004/12/17 | 211 | 216 | 211 | 216 | 790,000 |
2004/12/16 | 213 | 215 | 210 | 211 | 683,000 |
2004/12/15 | 215 | 216 | 210 | 214 | 1,005,000 |
2004/12/14 | 213 | 219 | 212 | 216 | 2,166,000 |
2004/12/13 | 210 | 214 | 208 | 212 | 669,000 |
2004/12/10 | 209 | 211 | 209 | 209 | 3,703,000 |
2004/12/09 | 212 | 213 | 208 | 209 | 743,000 |
2004/12/08 | 207 | 213 | 207 | 213 | 1,191,000 |
2004/12/07 | 215 | 217 | 210 | 212 | 864,000 |
2004/12/06 | 210 | 219 | 207 | 215 | 1,688,000 |
2004/12/03 | 207 | 211 | 206 | 209 | 1,040,000 |
2004/12/02 | 204 | 208 | 203 | 206 | 1,055,000 |
2004/12/01 | 200 | 202 | 199 | 202 | 547,000 |
2004/11/30 | 201 | 202 | 200 | 202 | 314,000 |
2004/11/29 | 198 | 202 | 198 | 201 | 347,000 |
2004/11/26 | 198 | 200 | 198 | 198 | 275,000 |
2004/11/25 | 200 | 200 | 198 | 199 | 288,000 |
2004/11/24 | 199 | 201 | 199 | 200 | 223,000 |
2004/11/22 | 200 | 201 | 197 | 199 | 461,000 |
2004/11/19 | 202 | 203 | 201 | 201 | 406,000 |
2004/11/18 | 202 | 205 | 201 | 201 | 408,000 |
2004/11/17 | 204 | 205 | 203 | 203 | 279,000 |
2004/11/16 | 207 | 207 | 204 | 205 | 341,000 |
2004/11/15 | 203 | 207 | 202 | 207 | 699,000 |
2004/11/12 | 201 | 203 | 200 | 203 | 1,255,000 |
2004/11/11 | 202 | 204 | 201 | 201 | 455,000 |
2004/11/10 | 202 | 204 | 202 | 203 | 321,000 |
2004/11/09 | 204 | 205 | 202 | 202 | 433,000 |
2004/11/08 | 207 | 207 | 203 | 203 | 217,000 |
2004/11/05 | 206 | 207 | 205 | 206 | 496,000 |
2004/11/04 | 205 | 205 | 202 | 204 | 485,000 |
2004/11/02 | 200 | 206 | 200 | 204 | 1,007,000 |
2004/11/01 | 202 | 204 | 198 | 200 | 997,000 |
2004/10/29 | 206 | 207 | 204 | 207 | 268,000 |
2004/10/28 | 207 | 209 | 205 | 206 | 457,000 |
2004/10/27 | 208 | 209 | 205 | 206 | 283,000 |
2004/10/26 | 205 | 205 | 203 | 204 | 304,000 |
2004/10/25 | 206 | 206 | 202 | 205 | 388,000 |
2004/10/22 | 206 | 209 | 206 | 208 | 283,000 |
2004/10/21 | 208 | 211 | 205 | 206 | 350,000 |
2004/10/20 | 211 | 213 | 207 | 210 | 432,000 |
2004/10/19 | 211 | 215 | 211 | 214 | 350,000 |
2004/10/18 | 209 | 212 | 208 | 211 | 333,000 |
2004/10/15 | 210 | 210 | 206 | 208 | 458,000 |
2004/10/14 | 215 | 216 | 212 | 212 | 257,000 |
2004/10/13 | 219 | 220 | 216 | 216 | 374,000 |
2004/10/12 | 216 | 219 | 215 | 217 | 726,000 |
2004/10/08 | 219 | 219 | 216 | 217 | 964,000 |
2004/10/07 | 217 | 218 | 215 | 218 | 584,000 |
2004/10/06 | 213 | 220 | 213 | 217 | 1,122,000 |
2004/10/05 | 215 | 215 | 211 | 213 | 422,000 |
2004/10/04 | 209 | 214 | 208 | 214 | 1,283,000 |
2004/10/01 | 202 | 207 | 202 | 206 | 586,000 |
2004/09/30 | 202 | 203 | 200 | 200 | 893,000 |
2004/09/29 | 203 | 204 | 201 | 203 | 921,000 |
2004/09/28 | 204 | 204 | 201 | 202 | 577,000 |
2004/09/27 | 206 | 207 | 202 | 205 | 325,000 |
2004/09/24 | 206 | 207 | 202 | 207 | 595,000 |
2004/09/22 | 208 | 209 | 205 | 207 | 551,000 |
2004/09/21 | 213 | 213 | 207 | 209 | 482,000 |
2004/09/17 | 212 | 212 | 210 | 212 | 923,000 |
2004/09/16 | 212 | 214 | 211 | 214 | 495,000 |
2004/09/15 | 220 | 220 | 215 | 215 | 363,000 |
2004/09/14 | 221 | 221 | 218 | 219 | 404,000 |
2004/09/13 | 218 | 221 | 216 | 221 | 542,000 |
2004/09/10 | 215 | 218 | 214 | 216 | 3,095,000 |
2004/09/09 | 221 | 222 | 217 | 218 | 629,000 |
2004/09/08 | 224 | 224 | 219 | 221 | 387,000 |
2004/09/07 | 223 | 224 | 221 | 224 | 289,000 |
2004/09/06 | 214 | 224 | 214 | 223 | 757,000 |
2004/09/03 | 218 | 219 | 215 | 215 | 593,000 |
2004/09/02 | 219 | 219 | 217 | 218 | 333,000 |
2004/09/01 | 217 | 220 | 217 | 219 | 235,000 |
2004/08/31 | 216 | 219 | 216 | 218 | 188,000 |
2004/08/30 | 217 | 220 | 216 | 220 | 347,000 |
2004/08/27 | 218 | 219 | 210 | 218 | 349,000 |
2004/08/26 | 222 | 223 | 218 | 219 | 364,000 |
2004/08/25 | 218 | 223 | 216 | 222 | 587,000 |
2004/08/24 | 216 | 218 | 213 | 217 | 406,000 |
2004/08/23 | 213 | 218 | 213 | 218 | 510,000 |
2004/08/20 | 209 | 213 | 208 | 212 | 322,000 |
2004/08/19 | 209 | 211 | 206 | 210 | 345,000 |
2004/08/18 | 207 | 208 | 205 | 208 | 295,000 |
2004/08/17 | 207 | 209 | 206 | 207 | 256,000 |
2004/08/16 | 208 | 208 | 203 | 205 | 362,000 |
2004/08/13 | 206 | 208 | 205 | 205 | 807,000 |
2004/08/12 | 209 | 211 | 208 | 210 | 298,000 |
2004/08/11 | 215 | 215 | 209 | 209 | 405,000 |
2004/08/10 | 206 | 212 | 203 | 211 | 912,000 |
2004/08/09 | 207 | 209 | 205 | 208 | 349,000 |
2004/08/06 | 210 | 212 | 208 | 211 | 287,000 |
2004/08/05 | 214 | 214 | 210 | 213 | 293,000 |
2004/08/04 | 213 | 216 | 206 | 211 | 505,000 |
2004/08/03 | 218 | 220 | 216 | 216 | 324,000 |
2004/08/02 | 219 | 221 | 216 | 217 | 436,000 |
2004/07/30 | 218 | 224 | 217 | 224 | 382,000 |
2004/07/29 | 219 | 219 | 215 | 217 | 445,000 |
2004/07/28 | 221 | 223 | 219 | 221 | 516,000 |
2004/07/27 | 218 | 221 | 217 | 217 | 428,000 |
2004/07/26 | 224 | 225 | 220 | 221 | 557,000 |
2004/07/23 | 231 | 232 | 225 | 226 | 658,000 |
2004/07/22 | 223 | 226 | 223 | 226 | 373,000 |
2004/07/21 | 226 | 229 | 226 | 228 | 401,000 |
2004/07/20 | 225 | 226 | 224 | 225 | 346,000 |
2004/07/16 | 226 | 229 | 225 | 229 | 521,000 |
2004/07/15 | 230 | 230 | 225 | 228 | 778,000 |
2004/07/14 | 233 | 235 | 226 | 227 | 828,000 |
2004/07/13 | 232 | 232 | 229 | 231 | 603,000 |
2004/07/12 | 233 | 234 | 230 | 231 | 611,000 |
2004/07/09 | 227 | 233 | 227 | 229 | 749,000 |
2004/07/08 | 232 | 234 | 226 | 227 | 559,000 |
2004/07/07 | 227 | 233 | 226 | 232 | 656,000 |
2004/07/06 | 234 | 237 | 230 | 230 | 522,000 |
2004/07/05 | 241 | 242 | 233 | 235 | 609,000 |
2004/07/02 | 239 | 243 | 238 | 243 | 470,000 |
2004/07/01 | 249 | 250 | 243 | 244 | 1,054,000 |
2004/06/30 | 249 | 250 | 247 | 248 | 355,000 |
2004/06/29 | 246 | 250 | 245 | 249 | 388,000 |
2004/06/28 | 251 | 251 | 246 | 249 | 475,000 |
2004/06/25 | 246 | 246 | 244 | 245 | 315,000 |
2004/06/24 | 247 | 248 | 245 | 245 | 436,000 |
2004/06/23 | 245 | 247 | 239 | 244 | 471,000 |
2004/06/22 | 245 | 245 | 242 | 244 | 374,000 |
2004/06/21 | 244 | 247 | 242 | 245 | 598,000 |
2004/06/18 | 243 | 244 | 235 | 237 | 586,000 |
2004/06/17 | 245 | 245 | 242 | 245 | 267,000 |
2004/06/16 | 244 | 248 | 243 | 245 | 532,000 |
2004/06/15 | 246 | 246 | 238 | 240 | 1,031,000 |
2004/06/14 | 245 | 248 | 244 | 245 | 525,000 |
2004/06/11 | 243 | 254 | 239 | 244 | 3,408,000 |
2004/06/10 | 235 | 242 | 233 | 238 | 713,000 |
2004/06/09 | 235 | 241 | 234 | 239 | 865,000 |
2004/06/08 | 237 | 237 | 233 | 236 | 611,000 |
2004/06/07 | 230 | 235 | 230 | 233 | 1,040,000 |
2004/06/04 | 227 | 229 | 225 | 229 | 618,000 |
2004/06/03 | 231 | 237 | 225 | 226 | 1,792,000 |
2004/06/02 | 226 | 231 | 225 | 229 | 1,758,000 |
2004/06/01 | 224 | 227 | 223 | 226 | 1,082,000 |
2004/05/31 | 225 | 227 | 221 | 223 | 753,000 |
2004/05/28 | 227 | 227 | 224 | 227 | 704,000 |
2004/05/27 | 225 | 227 | 224 | 225 | 425,000 |
2004/05/26 | 228 | 229 | 225 | 227 | 735,000 |
2004/05/25 | 227 | 227 | 221 | 223 | 663,000 |
2004/05/24 | 226 | 230 | 225 | 227 | 1,249,000 |
2004/05/21 | 220 | 226 | 220 | 226 | 1,350,000 |
2004/05/20 | 222 | 228 | 216 | 219 | 969,000 |
2004/05/19 | 219 | 226 | 218 | 223 | 796,000 |
2004/05/18 | 206 | 217 | 204 | 216 | 840,000 |
2004/05/17 | 227 | 227 | 209 | 211 | 970,000 |
2004/05/14 | 226 | 232 | 223 | 232 | 1,512,000 |
2004/05/13 | 237 | 238 | 228 | 228 | 969,000 |
2004/05/12 | 236 | 239 | 235 | 238 | 919,000 |
2004/05/11 | 222 | 237 | 218 | 234 | 940,000 |
2004/05/10 | 242 | 244 | 227 | 228 | 1,263,000 |
2004/05/07 | 247 | 258 | 246 | 250 | 588,000 |
2004/05/06 | 263 | 263 | 252 | 255 | 686,000 |
2004/04/30 | 255 | 263 | 255 | 263 | 898,000 |
2004/04/28 | 271 | 272 | 268 | 269 | 582,000 |
2004/04/27 | 276 | 276 | 271 | 274 | 836,000 |
2004/04/26 | 276 | 277 | 272 | 275 | 1,089,000 |
2004/04/23 | 277 | 277 | 270 | 274 | 1,063,000 |
2004/04/22 | 276 | 277 | 272 | 274 | 955,000 |
2004/04/21 | 266 | 276 | 266 | 274 | 1,371,000 |
2004/04/20 | 264 | 269 | 262 | 266 | 1,124,000 |
2004/04/19 | 269 | 272 | 261 | 266 | 1,368,000 |
2004/04/16 | 272 | 272 | 266 | 269 | 1,758,000 |
2004/04/15 | 271 | 283 | 271 | 274 | 5,861,000 |
2004/04/14 | 270 | 274 | 269 | 269 | 1,480,000 |
2004/04/13 | 270 | 272 | 267 | 272 | 1,119,000 |
2004/04/12 | 264 | 273 | 264 | 270 | 930,000 |
2004/04/09 | 268 | 269 | 264 | 267 | 2,181,000 |
2004/04/08 | 269 | 272 | 265 | 271 | 1,379,000 |
2004/04/07 | 269 | 271 | 267 | 270 | 1,013,000 |
2004/04/06 | 271 | 278 | 269 | 271 | 2,358,000 |
2004/04/05 | 267 | 271 | 264 | 270 | 2,792,000 |
2004/04/02 | 261 | 266 | 260 | 264 | 1,606,000 |
2004/04/01 | 258 | 262 | 257 | 260 | 1,215,000 |
2004/03/31 | 256 | 259 | 255 | 258 | 870,000 |
2004/03/30 | 263 | 266 | 259 | 259 | 1,581,000 |
2004/03/29 | 264 | 266 | 261 | 261 | 2,269,000 |
2004/03/26 | 263 | 267 | 261 | 263 | 3,779,000 |
2004/03/25 | 258 | 263 | 256 | 256 | 2,603,000 |
2004/03/24 | 257 | 258 | 254 | 255 | 1,489,000 |
2004/03/23 | 257 | 257 | 251 | 255 | 2,378,000 |
2004/03/22 | 258 | 262 | 254 | 261 | 1,850,000 |
2004/03/19 | 253 | 259 | 252 | 258 | 2,220,000 |
2004/03/18 | 251 | 261 | 250 | 252 | 5,035,000 |
2004/03/17 | 245 | 246 | 244 | 246 | 880,000 |
2004/03/16 | 243 | 245 | 243 | 245 | 1,269,000 |
2004/03/15 | 244 | 247 | 243 | 246 | 1,488,000 |
2004/03/12 | 242 | 245 | 239 | 242 | 3,529,000 |
2004/03/11 | 247 | 249 | 245 | 248 | 1,086,000 |
2004/03/10 | 246 | 250 | 241 | 250 | 1,417,000 |
2004/03/09 | 245 | 248 | 242 | 246 | 807,000 |
2004/03/08 | 244 | 250 | 244 | 249 | 1,501,000 |
2004/03/05 | 244 | 245 | 240 | 244 | 806,000 |
2004/03/04 | 241 | 244 | 241 | 243 | 1,317,000 |
2004/03/03 | 242 | 244 | 240 | 244 | 918,000 |
2004/03/02 | 241 | 245 | 240 | 243 | 1,073,000 |
2004/03/01 | 234 | 240 | 234 | 238 | 1,324,000 |
2004/02/27 | 233 | 237 | 231 | 237 | 735,000 |
2004/02/26 | 229 | 233 | 229 | 233 | 490,000 |
2004/02/25 | 233 | 233 | 228 | 233 | 374,000 |
2004/02/24 | 236 | 238 | 231 | 233 | 319,000 |
2004/02/23 | 233 | 238 | 232 | 237 | 466,000 |
2004/02/20 | 235 | 236 | 230 | 233 | 459,000 |
2004/02/19 | 235 | 238 | 234 | 236 | 432,000 |
2004/02/18 | 236 | 239 | 236 | 238 | 427,000 |
2004/02/17 | 232 | 237 | 231 | 236 | 473,000 |
2004/02/16 | 228 | 233 | 227 | 233 | 518,000 |
2004/02/13 | 223 | 227 | 223 | 227 | 665,000 |
2004/02/12 | 225 | 227 | 223 | 225 | 541,000 |
2004/02/10 | 223 | 226 | 216 | 219 | 733,000 |
2004/02/09 | 226 | 231 | 221 | 222 | 1,068,000 |
2004/02/06 | 228 | 228 | 223 | 225 | 450,000 |
2004/02/05 | 224 | 228 | 223 | 225 | 617,000 |
2004/02/04 | 234 | 236 | 226 | 229 | 717,000 |
2004/02/03 | 238 | 241 | 231 | 234 | 1,385,000 |
2004/02/02 | 235 | 245 | 235 | 243 | 353,000 |
2004/01/30 | 240 | 242 | 236 | 239 | 531,000 |
2004/01/29 | 234 | 238 | 233 | 235 | 846,000 |
2004/01/28 | 243 | 246 | 238 | 239 | 1,114,000 |
2004/01/27 | 254 | 254 | 246 | 247 | 1,605,000 |
2004/01/26 | 250 | 256 | 248 | 253 | 2,740,000 |
2004/01/23 | 245 | 250 | 244 | 249 | 884,000 |
2004/01/22 | 247 | 249 | 243 | 243 | 794,000 |
2004/01/21 | 244 | 250 | 243 | 245 | 1,548,000 |
2004/01/20 | 249 | 257 | 243 | 243 | 6,037,000 |
2004/01/19 | 240 | 247 | 240 | 244 | 3,042,000 |
2004/01/16 | 234 | 240 | 233 | 237 | 733,000 |
2004/01/15 | 242 | 242 | 233 | 234 | 956,000 |
2004/01/14 | 233 | 240 | 232 | 239 | 757,000 |
2004/01/13 | 241 | 242 | 233 | 235 | 1,381,000 |
2004/01/09 | 240 | 245 | 237 | 243 | 2,782,000 |
2004/01/08 | 232 | 245 | 232 | 239 | 4,139,000 |
2004/01/07 | 233 | 234 | 227 | 231 | 1,195,000 |
2004/01/06 | 234 | 237 | 227 | 234 | 1,484,000 |
2004/01/05 | 231 | 234 | 230 | 231 | 529,000 |