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 |
|---|---|---|---|---|---|
| 2005/12/30 | 455 | 456 | 444 | 444 | 385,000 |
| 2005/12/29 | 458 | 461 | 455 | 457 | 629,000 |
| 2005/12/28 | 457 | 460 | 450 | 459 | 764,000 |
| 2005/12/27 | 457 | 462 | 455 | 457 | 508,000 |
| 2005/12/26 | 464 | 468 | 457 | 461 | 702,000 |
| 2005/12/22 | 456 | 464 | 450 | 463 | 1,720,000 |
| 2005/12/21 | 457 | 459 | 448 | 452 | 1,395,000 |
| 2005/12/20 | 440 | 460 | 439 | 456 | 1,333,000 |
| 2005/12/19 | 430 | 442 | 429 | 441 | 985,000 |
| 2005/12/16 | 436 | 448 | 431 | 435 | 1,190,000 |
| 2005/12/15 | 450 | 450 | 437 | 442 | 1,781,000 |
| 2005/12/14 | 480 | 480 | 449 | 455 | 2,844,000 |
| 2005/12/13 | 461 | 489 | 461 | 481 | 3,457,000 |
| 2005/12/12 | 429 | 458 | 428 | 453 | 3,139,000 |
| 2005/12/09 | 412 | 423 | 412 | 420 | 3,996,000 |
| 2005/12/08 | 415 | 419 | 411 | 412 | 2,024,000 |
| 2005/12/07 | 410 | 414 | 409 | 414 | 1,238,000 |
| 2005/12/06 | 409 | 409 | 404 | 404 | 995,000 |
| 2005/12/05 | 401 | 409 | 401 | 409 | 1,035,000 |
| 2005/12/02 | 400 | 404 | 395 | 400 | 2,072,000 |
| 2005/12/01 | 384 | 399 | 383 | 398 | 2,337,000 |
| 2005/11/30 | 383 | 385 | 379 | 382 | 1,133,000 |
| 2005/11/29 | 377 | 384 | 376 | 380 | 887,000 |
| 2005/11/28 | 375 | 381 | 373 | 381 | 891,000 |
| 2005/11/25 | 378 | 379 | 374 | 376 | 533,000 |
| 2005/11/24 | 380 | 380 | 375 | 376 | 786,000 |
| 2005/11/22 | 385 | 385 | 370 | 373 | 1,536,000 |
| 2005/11/21 | 378 | 385 | 377 | 382 | 1,462,000 |
| 2005/11/18 | 372 | 377 | 370 | 376 | 947,000 |
| 2005/11/17 | 370 | 373 | 368 | 371 | 1,318,000 |
| 2005/11/16 | 377 | 377 | 370 | 372 | 1,070,000 |
| 2005/11/15 | 374 | 377 | 371 | 372 | 864,000 |
| 2005/11/14 | 385 | 387 | 377 | 379 | 1,184,000 |
| 2005/11/11 | 377 | 389 | 375 | 380 | 3,502,000 |
| 2005/11/10 | 372 | 375 | 367 | 372 | 976,000 |
| 2005/11/09 | 369 | 376 | 366 | 372 | 1,236,000 |
| 2005/11/08 | 361 | 380 | 359 | 372 | 1,578,000 |
| 2005/11/07 | 363 | 365 | 359 | 361 | 835,000 |
| 2005/11/04 | 359 | 363 | 358 | 362 | 1,214,000 |
| 2005/11/02 | 355 | 359 | 355 | 358 | 1,418,000 |
| 2005/11/01 | 355 | 356 | 352 | 356 | 1,239,000 |
| 2005/10/31 | 368 | 368 | 358 | 361 | 2,117,000 |
| 2005/10/28 | 345 | 363 | 345 | 363 | 3,333,000 |
| 2005/10/27 | 339 | 350 | 337 | 346 | 2,290,000 |
| 2005/10/26 | 332 | 340 | 331 | 337 | 1,136,000 |
| 2005/10/25 | 332 | 338 | 331 | 336 | 1,008,000 |
| 2005/10/24 | 331 | 332 | 329 | 331 | 573,000 |
| 2005/10/21 | 326 | 332 | 325 | 331 | 793,000 |
| 2005/10/20 | 328 | 332 | 328 | 331 | 698,000 |
| 2005/10/19 | 329 | 331 | 326 | 326 | 1,118,000 |
| 2005/10/18 | 335 | 335 | 330 | 332 | 1,764,000 |
| 2005/10/17 | 340 | 340 | 332 | 335 | 1,471,000 |
| 2005/10/14 | 336 | 336 | 328 | 332 | 3,653,000 |
| 2005/10/13 | 323 | 327 | 320 | 326 | 1,342,000 |
| 2005/10/12 | 330 | 332 | 326 | 327 | 1,263,000 |
| 2005/10/11 | 325 | 332 | 321 | 332 | 1,276,000 |
| 2005/10/07 | 320 | 325 | 320 | 322 | 1,427,000 |
| 2005/10/06 | 318 | 324 | 316 | 324 | 1,450,000 |
| 2005/10/05 | 332 | 332 | 325 | 327 | 1,831,000 |
| 2005/10/04 | 318 | 331 | 318 | 331 | 2,715,000 |
| 2005/10/03 | 315 | 320 | 312 | 316 | 1,293,000 |
| 2005/09/30 | 325 | 326 | 317 | 319 | 1,117,000 |
| 2005/09/29 | 326 | 327 | 316 | 323 | 2,697,000 |
| 2005/09/28 | 327 | 335 | 324 | 325 | 4,618,000 |
| 2005/09/27 | 315 | 336 | 312 | 321 | 10,690,000 |
| 2005/09/26 | 302 | 303 | 299 | 301 | 1,087,000 |
| 2005/09/22 | 300 | 300 | 297 | 299 | 688,000 |
| 2005/09/21 | 305 | 305 | 298 | 301 | 2,042,000 |
| 2005/09/20 | 297 | 308 | 297 | 305 | 3,446,000 |
| 2005/09/16 | 292 | 298 | 291 | 295 | 2,719,000 |
| 2005/09/15 | 290 | 291 | 287 | 288 | 1,290,000 |
| 2005/09/14 | 291 | 291 | 289 | 289 | 530,000 |
| 2005/09/13 | 291 | 292 | 289 | 291 | 627,000 |
| 2005/09/12 | 293 | 294 | 287 | 292 | 847,000 |
| 2005/09/09 | 288 | 294 | 284 | 290 | 4,121,000 |
| 2005/09/08 | 286 | 288 | 283 | 284 | 723,000 |
| 2005/09/07 | 292 | 293 | 288 | 289 | 761,000 |
| 2005/09/06 | 292 | 293 | 288 | 288 | 1,000,000 |
| 2005/09/05 | 298 | 298 | 292 | 293 | 632,000 |
| 2005/09/02 | 298 | 298 | 293 | 295 | 823,000 |
| 2005/09/01 | 298 | 298 | 294 | 295 | 1,633,000 |
| 2005/08/31 | 288 | 301 | 284 | 300 | 4,022,000 |
| 2005/08/30 | 289 | 289 | 286 | 288 | 388,000 |
| 2005/08/29 | 289 | 290 | 285 | 285 | 675,000 |
| 2005/08/26 | 284 | 291 | 283 | 291 | 1,765,000 |
| 2005/08/25 | 287 | 287 | 281 | 281 | 503,000 |
| 2005/08/24 | 286 | 289 | 286 | 287 | 874,000 |
| 2005/08/23 | 290 | 291 | 285 | 285 | 1,586,000 |
| 2005/08/22 | 283 | 289 | 281 | 288 | 1,110,000 |
| 2005/08/19 | 281 | 287 | 279 | 283 | 1,456,000 |
| 2005/08/18 | 286 | 286 | 281 | 281 | 736,000 |
| 2005/08/17 | 282 | 291 | 280 | 285 | 1,937,000 |
| 2005/08/16 | 281 | 284 | 280 | 283 | 1,140,000 |
| 2005/08/15 | 280 | 280 | 276 | 278 | 626,000 |
| 2005/08/12 | 278 | 281 | 276 | 276 | 1,011,000 |
| 2005/08/11 | 281 | 281 | 274 | 280 | 603,000 |
| 2005/08/10 | 277 | 282 | 275 | 280 | 790,000 |
| 2005/08/09 | 272 | 278 | 269 | 276 | 675,000 |
| 2005/08/08 | 263 | 269 | 261 | 268 | 700,000 |
| 2005/08/05 | 277 | 277 | 268 | 270 | 728,000 |
| 2005/08/04 | 279 | 281 | 272 | 277 | 902,000 |
| 2005/08/03 | 289 | 289 | 276 | 276 | 1,314,000 |
| 2005/08/02 | 287 | 296 | 286 | 289 | 3,077,000 |
| 2005/08/01 | 285 | 291 | 283 | 288 | 1,793,000 |
| 2005/07/29 | 282 | 284 | 281 | 284 | 514,000 |
| 2005/07/28 | 282 | 285 | 282 | 283 | 456,000 |
| 2005/07/27 | 282 | 286 | 282 | 283 | 615,000 |
| 2005/07/26 | 280 | 285 | 277 | 284 | 927,000 |
| 2005/07/25 | 282 | 283 | 278 | 281 | 832,000 |
| 2005/07/22 | 278 | 281 | 277 | 279 | 813,000 |
| 2005/07/21 | 286 | 288 | 282 | 283 | 1,212,000 |
| 2005/07/20 | 283 | 285 | 279 | 283 | 1,061,000 |
| 2005/07/19 | 279 | 280 | 276 | 278 | 1,120,000 |
| 2005/07/15 | 285 | 285 | 278 | 278 | 877,000 |
| 2005/07/14 | 283 | 284 | 276 | 280 | 3,052,000 |
| 2005/07/13 | 280 | 293 | 280 | 286 | 12,771,000 |
| 2005/07/12 | 268 | 276 | 267 | 275 | 2,680,000 |
| 2005/07/11 | 265 | 267 | 264 | 266 | 384,000 |
| 2005/07/08 | 264 | 267 | 261 | 263 | 1,308,000 |
| 2005/07/07 | 263 | 264 | 260 | 263 | 445,000 |
| 2005/07/06 | 264 | 267 | 263 | 264 | 639,000 |
| 2005/07/05 | 265 | 266 | 262 | 263 | 482,000 |
| 2005/07/04 | 266 | 268 | 263 | 264 | 659,000 |
| 2005/07/01 | 265 | 269 | 265 | 266 | 514,000 |
| 2005/06/30 | 267 | 269 | 265 | 267 | 373,000 |
| 2005/06/29 | 267 | 270 | 265 | 269 | 640,000 |
| 2005/06/28 | 265 | 271 | 264 | 270 | 660,000 |
| 2005/06/27 | 269 | 270 | 263 | 266 | 382,000 |
| 2005/06/24 | 266 | 270 | 264 | 270 | 441,000 |
| 2005/06/23 | 267 | 269 | 265 | 269 | 553,000 |
| 2005/06/22 | 267 | 270 | 266 | 269 | 482,000 |
| 2005/06/21 | 267 | 272 | 266 | 270 | 888,000 |
| 2005/06/20 | 267 | 268 | 264 | 266 | 539,000 |
| 2005/06/17 | 264 | 267 | 262 | 265 | 530,000 |
| 2005/06/16 | 269 | 270 | 262 | 262 | 841,000 |
| 2005/06/15 | 256 | 272 | 256 | 265 | 3,491,000 |
| 2005/06/14 | 251 | 255 | 250 | 253 | 640,000 |
| 2005/06/13 | 248 | 253 | 248 | 252 | 726,000 |
| 2005/06/10 | 244 | 252 | 244 | 249 | 4,317,000 |
| 2005/06/09 | 255 | 255 | 245 | 246 | 780,000 |
| 2005/06/08 | 253 | 256 | 252 | 253 | 421,000 |
| 2005/06/07 | 254 | 255 | 250 | 255 | 432,000 |
| 2005/06/06 | 253 | 255 | 253 | 255 | 314,000 |
| 2005/06/03 | 254 | 256 | 252 | 255 | 612,000 |
| 2005/06/02 | 257 | 259 | 254 | 254 | 628,000 |
| 2005/06/01 | 251 | 258 | 251 | 258 | 718,000 |
| 2005/05/31 | 252 | 259 | 251 | 256 | 1,183,000 |
| 2005/05/30 | 247 | 253 | 246 | 251 | 572,000 |
| 2005/05/27 | 244 | 248 | 243 | 248 | 624,000 |
| 2005/05/26 | 241 | 245 | 241 | 244 | 421,000 |
| 2005/05/25 | 252 | 253 | 243 | 244 | 676,000 |
| 2005/05/24 | 253 | 255 | 248 | 249 | 733,000 |
| 2005/05/23 | 249 | 253 | 249 | 253 | 480,000 |
| 2005/05/20 | 251 | 254 | 248 | 248 | 691,000 |
| 2005/05/19 | 248 | 254 | 247 | 251 | 1,067,000 |
| 2005/05/18 | 244 | 246 | 240 | 246 | 1,038,000 |
| 2005/05/17 | 251 | 254 | 237 | 239 | 1,412,000 |
| 2005/05/16 | 258 | 260 | 247 | 249 | 1,274,000 |
| 2005/05/13 | 252 | 257 | 252 | 257 | 953,000 |
| 2005/05/12 | 258 | 258 | 254 | 255 | 626,000 |
| 2005/05/11 | 255 | 257 | 253 | 256 | 1,140,000 |
| 2005/05/10 | 256 | 259 | 255 | 259 | 1,140,000 |
| 2005/05/09 | 258 | 259 | 255 | 255 | 1,325,000 |
| 2005/05/06 | 252 | 255 | 250 | 255 | 1,571,000 |
| 2005/05/02 | 248 | 249 | 245 | 247 | 796,000 |
| 2005/04/28 | 250 | 250 | 245 | 248 | 1,292,000 |
| 2005/04/27 | 250 | 253 | 248 | 250 | 806,000 |
| 2005/04/26 | 255 | 255 | 249 | 250 | 1,076,000 |
| 2005/04/25 | 256 | 257 | 250 | 252 | 949,000 |
| 2005/04/22 | 259 | 260 | 254 | 255 | 852,000 |
| 2005/04/21 | 253 | 254 | 247 | 254 | 1,365,000 |
| 2005/04/20 | 262 | 263 | 259 | 260 | 1,168,000 |
| 2005/04/19 | 256 | 258 | 252 | 257 | 1,455,000 |
| 2005/04/18 | 261 | 265 | 250 | 252 | 1,695,000 |
| 2005/04/15 | 270 | 270 | 268 | 270 | 818,000 |
| 2005/04/14 | 272 | 275 | 269 | 273 | 890,000 |
| 2005/04/13 | 281 | 282 | 276 | 276 | 746,000 |
| 2005/04/12 | 279 | 283 | 279 | 281 | 702,000 |
| 2005/04/11 | 284 | 287 | 281 | 282 | 597,000 |
| 2005/04/08 | 288 | 290 | 283 | 286 | 1,755,000 |
| 2005/04/07 | 290 | 290 | 285 | 286 | 956,000 |
| 2005/04/06 | 292 | 295 | 288 | 288 | 1,419,000 |
| 2005/04/05 | 284 | 296 | 282 | 291 | 3,884,000 |
| 2005/04/04 | 280 | 284 | 280 | 280 | 599,000 |
| 2005/04/01 | 286 | 286 | 282 | 285 | 694,000 |
| 2005/03/31 | 276 | 286 | 276 | 285 | 1,716,000 |
| 2005/03/30 | 285 | 289 | 278 | 281 | 1,176,000 |
| 2005/03/29 | 297 | 297 | 285 | 287 | 2,031,000 |
| 2005/03/28 | 290 | 298 | 284 | 296 | 1,084,000 |
| 2005/03/25 | 300 | 300 | 291 | 291 | 1,906,000 |
| 2005/03/24 | 295 | 302 | 294 | 298 | 2,020,000 |
| 2005/03/23 | 298 | 298 | 291 | 295 | 2,140,000 |
| 2005/03/22 | 302 | 304 | 295 | 299 | 3,202,000 |
| 2005/03/18 | 303 | 308 | 298 | 302 | 8,509,000 |
| 2005/03/17 | 299 | 317 | 297 | 306 | 37,938,000 |
| 2005/03/16 | 276 | 281 | 271 | 281 | 1,671,000 |
| 2005/03/15 | 285 | 288 | 276 | 281 | 2,740,000 |
| 2005/03/14 | 280 | 285 | 279 | 283 | 2,649,000 |
| 2005/03/11 | 278 | 279 | 270 | 277 | 6,112,000 |
| 2005/03/10 | 264 | 278 | 264 | 274 | 3,949,000 |
| 2005/03/09 | 264 | 266 | 262 | 264 | 1,244,000 |
| 2005/03/08 | 268 | 268 | 264 | 264 | 1,411,000 |
| 2005/03/07 | 268 | 272 | 268 | 269 | 1,167,000 |
| 2005/03/04 | 267 | 270 | 267 | 270 | 478,000 |
| 2005/03/03 | 274 | 274 | 266 | 270 | 1,002,000 |
| 2005/03/02 | 274 | 274 | 271 | 273 | 734,000 |
| 2005/03/01 | 271 | 274 | 270 | 274 | 838,000 |
| 2005/02/28 | 271 | 273 | 270 | 270 | 886,000 |
| 2005/02/25 | 267 | 271 | 265 | 270 | 1,129,000 |
| 2005/02/24 | 262 | 266 | 261 | 265 | 372,000 |
| 2005/02/23 | 261 | 264 | 260 | 264 | 500,000 |
| 2005/02/22 | 264 | 268 | 264 | 267 | 769,000 |
| 2005/02/21 | 261 | 268 | 260 | 264 | 788,000 |
| 2005/02/18 | 262 | 262 | 259 | 262 | 424,000 |
| 2005/02/17 | 262 | 264 | 258 | 263 | 719,000 |
| 2005/02/16 | 262 | 266 | 262 | 263 | 550,000 |
| 2005/02/15 | 269 | 269 | 264 | 266 | 529,000 |
| 2005/02/14 | 266 | 272 | 265 | 269 | 1,356,000 |
| 2005/02/10 | 264 | 265 | 260 | 264 | 1,095,000 |
| 2005/02/09 | 263 | 264 | 262 | 263 | 607,000 |
| 2005/02/08 | 265 | 265 | 262 | 263 | 459,000 |
| 2005/02/07 | 260 | 265 | 260 | 264 | 757,000 |
| 2005/02/04 | 263 | 265 | 258 | 259 | 629,000 |
| 2005/02/03 | 266 | 266 | 263 | 263 | 602,000 |
| 2005/02/02 | 267 | 268 | 263 | 267 | 1,198,000 |
| 2005/02/01 | 267 | 271 | 263 | 267 | 3,605,000 |
| 2005/01/31 | 266 | 271 | 262 | 263 | 2,767,000 |
| 2005/01/28 | 254 | 256 | 253 | 256 | 818,000 |
| 2005/01/27 | 254 | 257 | 253 | 255 | 582,000 |
| 2005/01/26 | 256 | 259 | 255 | 256 | 1,088,000 |
| 2005/01/25 | 255 | 256 | 253 | 255 | 600,000 |
| 2005/01/24 | 253 | 257 | 248 | 256 | 1,107,000 |
| 2005/01/21 | 255 | 261 | 255 | 257 | 1,482,000 |
| 2005/01/20 | 257 | 260 | 255 | 258 | 2,055,000 |
| 2005/01/19 | 255 | 264 | 255 | 262 | 2,635,000 |
| 2005/01/18 | 255 | 255 | 252 | 255 | 1,993,000 |
| 2005/01/17 | 250 | 265 | 248 | 256 | 7,164,000 |
| 2005/01/14 | 231 | 236 | 229 | 235 | 1,187,000 |
| 2005/01/13 | 236 | 238 | 234 | 234 | 635,000 |
| 2005/01/12 | 244 | 245 | 236 | 238 | 764,000 |
| 2005/01/11 | 235 | 237 | 233 | 236 | 501,000 |
| 2005/01/07 | 237 | 242 | 235 | 235 | 1,752,000 |
| 2005/01/06 | 225 | 237 | 225 | 237 | 1,401,000 |
| 2005/01/05 | 226 | 229 | 225 | 229 | 490,000 |
| 2005/01/04 | 224 | 229 | 223 | 229 | 274,000 |