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 |
|---|---|---|---|---|---|
| 2008/12/30 | 290 | 290 | 282 | 282 | 2,558,000 |
| 2008/12/29 | 295 | 297 | 284 | 293 | 5,525,000 |
| 2008/12/26 | 284 | 294 | 281 | 290 | 16,490,000 |
| 2008/12/25 | 277 | 283 | 268 | 279 | 6,264,000 |
| 2008/12/24 | 261 | 289 | 260 | 272 | 18,492,000 |
| 2008/12/22 | 253 | 265 | 246 | 263 | 5,564,000 |
| 2008/12/19 | 255 | 262 | 249 | 253 | 4,119,000 |
| 2008/12/18 | 260 | 265 | 254 | 258 | 3,865,000 |
| 2008/12/17 | 268 | 270 | 252 | 262 | 6,030,000 |
| 2008/12/16 | 255 | 269 | 253 | 263 | 8,864,000 |
| 2008/12/15 | 261 | 265 | 253 | 259 | 7,399,000 |
| 2008/12/12 | 246 | 267 | 236 | 244 | 18,398,000 |
| 2008/12/11 | 235 | 251 | 227 | 251 | 13,184,000 |
| 2008/12/10 | 214 | 231 | 213 | 227 | 10,015,000 |
| 2008/12/09 | 214 | 225 | 208 | 212 | 13,409,000 |
| 2008/12/08 | 193 | 205 | 189 | 204 | 5,541,000 |
| 2008/12/05 | 191 | 194 | 181 | 189 | 5,375,000 |
| 2008/12/04 | 206 | 208 | 189 | 191 | 8,335,000 |
| 2008/12/03 | 200 | 207 | 194 | 202 | 15,959,000 |
| 2008/12/02 | 180 | 197 | 179 | 190 | 11,456,000 |
| 2008/12/01 | 192 | 197 | 183 | 189 | 10,065,000 |
| 2008/11/28 | 169 | 195 | 168 | 194 | 12,330,000 |
| 2008/11/27 | 155 | 164 | 154 | 163 | 5,786,000 |
| 2008/11/26 | 145 | 150 | 144 | 148 | 1,649,000 |
| 2008/11/25 | 151 | 153 | 141 | 149 | 2,369,000 |
| 2008/11/21 | 131 | 139 | 130 | 137 | 2,468,000 |
| 2008/11/20 | 144 | 147 | 139 | 139 | 3,087,000 |
| 2008/11/19 | 141 | 149 | 139 | 148 | 4,669,000 |
| 2008/11/18 | 138 | 142 | 136 | 140 | 1,669,000 |
| 2008/11/17 | 135 | 142 | 132 | 139 | 968,000 |
| 2008/11/14 | 139 | 142 | 135 | 138 | 2,089,000 |
| 2008/11/13 | 136 | 139 | 131 | 131 | 1,410,000 |
| 2008/11/12 | 145 | 149 | 142 | 144 | 959,000 |
| 2008/11/11 | 151 | 154 | 148 | 149 | 932,000 |
| 2008/11/10 | 152 | 158 | 152 | 156 | 1,134,000 |
| 2008/11/07 | 148 | 154 | 140 | 147 | 2,028,000 |
| 2008/11/06 | 161 | 163 | 151 | 154 | 1,627,000 |
| 2008/11/05 | 170 | 177 | 163 | 170 | 1,970,000 |
| 2008/11/04 | 161 | 167 | 158 | 165 | 1,665,000 |
| 2008/10/31 | 164 | 164 | 151 | 154 | 1,832,000 |
| 2008/10/30 | 140 | 165 | 140 | 159 | 2,266,000 |
| 2008/10/29 | 140 | 151 | 132 | 142 | 2,783,000 |
| 2008/10/28 | 115 | 135 | 113 | 135 | 2,083,000 |
| 2008/10/27 | 132 | 142 | 112 | 119 | 3,862,000 |
| 2008/10/24 | 162 | 163 | 128 | 128 | 2,945,000 |
| 2008/10/23 | 161 | 165 | 149 | 157 | 3,356,000 |
| 2008/10/22 | 182 | 184 | 171 | 171 | 1,477,000 |
| 2008/10/21 | 188 | 189 | 178 | 185 | 2,555,000 |
| 2008/10/20 | 184 | 192 | 180 | 191 | 1,934,000 |
| 2008/10/17 | 180 | 188 | 177 | 184 | 2,028,000 |
| 2008/10/16 | 187 | 194 | 170 | 170 | 2,349,000 |
| 2008/10/15 | 216 | 216 | 203 | 209 | 1,837,000 |
| 2008/10/14 | 201 | 232 | 201 | 216 | 2,073,000 |
| 2008/10/10 | 161 | 192 | 161 | 182 | 3,946,000 |
| 2008/10/09 | 207 | 217 | 203 | 206 | 1,277,000 |
| 2008/10/08 | 230 | 234 | 203 | 203 | 1,582,000 |
| 2008/10/07 | 228 | 247 | 219 | 236 | 1,414,000 |
| 2008/10/06 | 264 | 265 | 242 | 243 | 1,311,000 |
| 2008/10/03 | 275 | 278 | 269 | 274 | 1,108,000 |
| 2008/10/02 | 290 | 293 | 280 | 280 | 1,037,000 |
| 2008/10/01 | 287 | 289 | 281 | 285 | 854,000 |
| 2008/09/30 | 279 | 284 | 277 | 281 | 1,520,000 |
| 2008/09/29 | 307 | 312 | 292 | 296 | 1,005,000 |
| 2008/09/26 | 314 | 314 | 296 | 302 | 894,000 |
| 2008/09/25 | 313 | 315 | 309 | 313 | 680,000 |
| 2008/09/24 | 308 | 314 | 303 | 312 | 1,417,000 |
| 2008/09/22 | 313 | 318 | 306 | 308 | 1,252,000 |
| 2008/09/19 | 304 | 306 | 301 | 306 | 1,119,000 |
| 2008/09/18 | 289 | 298 | 287 | 294 | 1,328,000 |
| 2008/09/17 | 304 | 305 | 298 | 298 | 1,402,000 |
| 2008/09/16 | 283 | 297 | 281 | 294 | 1,966,000 |
| 2008/09/12 | 305 | 309 | 298 | 303 | 3,540,000 |
| 2008/09/11 | 300 | 305 | 297 | 297 | 819,000 |
| 2008/09/10 | 293 | 307 | 292 | 305 | 1,658,000 |
| 2008/09/09 | 301 | 308 | 299 | 302 | 2,194,000 |
| 2008/09/08 | 291 | 294 | 287 | 291 | 869,000 |
| 2008/09/05 | 277 | 281 | 275 | 280 | 1,329,000 |
| 2008/09/04 | 282 | 287 | 280 | 287 | 864,000 |
| 2008/09/03 | 286 | 289 | 282 | 283 | 677,000 |
| 2008/09/02 | 285 | 292 | 276 | 281 | 1,078,000 |
| 2008/09/01 | 287 | 290 | 284 | 284 | 872,000 |
| 2008/08/29 | 286 | 292 | 285 | 292 | 745,000 |
| 2008/08/28 | 283 | 285 | 279 | 281 | 700,000 |
| 2008/08/27 | 285 | 287 | 282 | 283 | 677,000 |
| 2008/08/26 | 286 | 290 | 285 | 287 | 787,000 |
| 2008/08/25 | 289 | 296 | 286 | 296 | 1,046,000 |
| 2008/08/22 | 295 | 298 | 281 | 281 | 1,930,000 |
| 2008/08/21 | 306 | 306 | 296 | 298 | 580,000 |
| 2008/08/20 | 299 | 305 | 298 | 304 | 589,000 |
| 2008/08/19 | 304 | 307 | 302 | 304 | 738,000 |
| 2008/08/18 | 304 | 315 | 299 | 314 | 1,074,000 |
| 2008/08/15 | 309 | 311 | 305 | 306 | 433,000 |
| 2008/08/14 | 301 | 312 | 301 | 305 | 671,000 |
| 2008/08/13 | 313 | 316 | 309 | 311 | 669,000 |
| 2008/08/12 | 320 | 325 | 316 | 318 | 874,000 |
| 2008/08/11 | 320 | 327 | 320 | 321 | 902,000 |
| 2008/08/08 | 309 | 320 | 304 | 317 | 2,536,000 |
| 2008/08/07 | 319 | 319 | 313 | 314 | 761,000 |
| 2008/08/06 | 321 | 322 | 317 | 319 | 1,700,000 |
| 2008/08/05 | 316 | 321 | 310 | 311 | 1,239,000 |
| 2008/08/04 | 321 | 325 | 313 | 319 | 972,000 |
| 2008/08/01 | 328 | 328 | 320 | 322 | 1,071,000 |
| 2008/07/31 | 339 | 339 | 328 | 330 | 1,403,000 |
| 2008/07/30 | 331 | 334 | 326 | 330 | 1,336,000 |
| 2008/07/29 | 330 | 333 | 322 | 326 | 1,514,000 |
| 2008/07/28 | 342 | 350 | 340 | 342 | 1,785,000 |
| 2008/07/25 | 342 | 342 | 335 | 337 | 1,173,000 |
| 2008/07/24 | 338 | 347 | 337 | 345 | 2,445,000 |
| 2008/07/23 | 327 | 330 | 323 | 328 | 922,000 |
| 2008/07/22 | 317 | 322 | 311 | 322 | 1,784,000 |
| 2008/07/18 | 306 | 315 | 302 | 308 | 1,576,000 |
| 2008/07/17 | 295 | 298 | 294 | 296 | 677,000 |
| 2008/07/16 | 284 | 291 | 284 | 290 | 931,000 |
| 2008/07/15 | 296 | 296 | 284 | 286 | 950,000 |
| 2008/07/14 | 297 | 302 | 290 | 295 | 855,000 |
| 2008/07/11 | 293 | 300 | 285 | 296 | 2,272,000 |
| 2008/07/10 | 288 | 297 | 287 | 291 | 1,004,000 |
| 2008/07/09 | 299 | 307 | 296 | 298 | 1,157,000 |
| 2008/07/08 | 303 | 304 | 293 | 294 | 1,298,000 |
| 2008/07/07 | 304 | 308 | 301 | 306 | 863,000 |
| 2008/07/04 | 300 | 304 | 297 | 304 | 1,576,000 |
| 2008/07/03 | 294 | 303 | 291 | 299 | 1,661,000 |
| 2008/07/02 | 318 | 320 | 303 | 304 | 1,263,000 |
| 2008/07/01 | 320 | 324 | 316 | 318 | 1,276,000 |
| 2008/06/30 | 332 | 336 | 319 | 319 | 1,719,000 |
| 2008/06/27 | 337 | 339 | 332 | 336 | 1,335,000 |
| 2008/06/26 | 347 | 351 | 345 | 347 | 1,338,000 |
| 2008/06/25 | 349 | 350 | 338 | 342 | 1,061,000 |
| 2008/06/24 | 346 | 351 | 344 | 350 | 1,281,000 |
| 2008/06/23 | 343 | 352 | 337 | 344 | 1,436,000 |
| 2008/06/20 | 356 | 356 | 342 | 346 | 1,747,000 |
| 2008/06/19 | 357 | 358 | 350 | 353 | 1,919,000 |
| 2008/06/18 | 351 | 361 | 350 | 359 | 4,098,000 |
| 2008/06/17 | 348 | 354 | 346 | 351 | 1,792,000 |
| 2008/06/16 | 341 | 350 | 338 | 347 | 1,671,000 |
| 2008/06/13 | 344 | 346 | 331 | 336 | 6,052,000 |
| 2008/06/12 | 344 | 344 | 336 | 338 | 1,834,000 |
| 2008/06/11 | 338 | 347 | 335 | 347 | 1,696,000 |
| 2008/06/10 | 349 | 360 | 336 | 343 | 2,930,000 |
| 2008/06/09 | 333 | 348 | 332 | 346 | 1,877,000 |
| 2008/06/06 | 354 | 354 | 345 | 346 | 2,198,000 |
| 2008/06/05 | 353 | 353 | 340 | 346 | 2,584,000 |
| 2008/06/04 | 330 | 357 | 330 | 353 | 6,666,000 |
| 2008/06/03 | 327 | 330 | 323 | 327 | 1,981,000 |
| 2008/06/02 | 327 | 337 | 321 | 332 | 2,210,000 |
| 2008/05/30 | 323 | 328 | 317 | 328 | 2,007,000 |
| 2008/05/29 | 319 | 324 | 317 | 319 | 1,650,000 |
| 2008/05/28 | 327 | 327 | 313 | 314 | 1,309,000 |
| 2008/05/27 | 323 | 332 | 322 | 326 | 2,421,000 |
| 2008/05/26 | 322 | 326 | 319 | 321 | 2,064,000 |
| 2008/05/23 | 306 | 328 | 306 | 327 | 3,207,000 |
| 2008/05/22 | 305 | 307 | 296 | 305 | 1,110,000 |
| 2008/05/21 | 305 | 310 | 303 | 308 | 1,047,000 |
| 2008/05/20 | 301 | 310 | 301 | 308 | 1,187,000 |
| 2008/05/19 | 299 | 302 | 297 | 301 | 611,000 |
| 2008/05/16 | 301 | 302 | 295 | 298 | 861,000 |
| 2008/05/15 | 298 | 300 | 295 | 298 | 819,000 |
| 2008/05/14 | 290 | 294 | 286 | 294 | 665,000 |
| 2008/05/13 | 289 | 290 | 285 | 289 | 893,000 |
| 2008/05/12 | 276 | 290 | 276 | 289 | 749,000 |
| 2008/05/09 | 296 | 296 | 278 | 280 | 2,367,000 |
| 2008/05/08 | 284 | 289 | 283 | 286 | 580,000 |
| 2008/05/07 | 290 | 291 | 286 | 287 | 663,000 |
| 2008/05/02 | 289 | 290 | 286 | 287 | 520,000 |
| 2008/05/01 | 284 | 289 | 283 | 284 | 1,324,000 |
| 2008/04/30 | 292 | 292 | 285 | 285 | 1,070,000 |
| 2008/04/28 | 292 | 292 | 280 | 284 | 877,000 |
| 2008/04/25 | 281 | 291 | 281 | 288 | 1,158,000 |
| 2008/04/24 | 277 | 277 | 274 | 276 | 543,000 |
| 2008/04/23 | 273 | 281 | 273 | 275 | 945,000 |
| 2008/04/22 | 274 | 275 | 273 | 274 | 540,000 |
| 2008/04/21 | 277 | 278 | 273 | 274 | 611,000 |
| 2008/04/18 | 276 | 276 | 270 | 272 | 554,000 |
| 2008/04/17 | 278 | 278 | 271 | 275 | 780,000 |
| 2008/04/16 | 269 | 272 | 268 | 270 | 442,000 |
| 2008/04/15 | 267 | 269 | 265 | 267 | 499,000 |
| 2008/04/14 | 260 | 269 | 259 | 264 | 607,000 |
| 2008/04/11 | 258 | 276 | 256 | 269 | 2,817,000 |
| 2008/04/10 | 267 | 267 | 253 | 255 | 1,046,000 |
| 2008/04/09 | 273 | 280 | 268 | 269 | 1,216,000 |
| 2008/04/08 | 270 | 273 | 269 | 272 | 408,000 |
| 2008/04/07 | 272 | 273 | 269 | 272 | 492,000 |
| 2008/04/04 | 268 | 272 | 266 | 268 | 579,000 |
| 2008/04/03 | 266 | 272 | 266 | 270 | 635,000 |
| 2008/04/02 | 269 | 270 | 266 | 268 | 953,000 |
| 2008/04/01 | 257 | 262 | 256 | 259 | 622,000 |
| 2008/03/31 | 255 | 262 | 252 | 254 | 872,000 |
| 2008/03/28 | 252 | 263 | 250 | 262 | 908,000 |
| 2008/03/27 | 246 | 252 | 245 | 252 | 584,000 |
| 2008/03/26 | 241 | 256 | 241 | 252 | 814,000 |
| 2008/03/25 | 249 | 250 | 245 | 250 | 708,000 |
| 2008/03/24 | 247 | 250 | 245 | 245 | 569,000 |
| 2008/03/21 | 240 | 248 | 239 | 247 | 736,000 |
| 2008/03/19 | 239 | 239 | 230 | 236 | 532,000 |
| 2008/03/18 | 224 | 229 | 220 | 229 | 758,000 |
| 2008/03/17 | 227 | 231 | 217 | 219 | 1,059,000 |
| 2008/03/14 | 234 | 238 | 231 | 231 | 4,567,000 |
| 2008/03/13 | 236 | 239 | 232 | 232 | 912,000 |
| 2008/03/12 | 240 | 242 | 235 | 238 | 966,000 |
| 2008/03/11 | 216 | 232 | 213 | 228 | 745,000 |
| 2008/03/10 | 227 | 229 | 220 | 220 | 649,000 |
| 2008/03/07 | 229 | 231 | 227 | 227 | 627,000 |
| 2008/03/06 | 230 | 235 | 229 | 233 | 826,000 |
| 2008/03/05 | 237 | 237 | 229 | 229 | 878,000 |
| 2008/03/04 | 236 | 237 | 232 | 234 | 546,000 |
| 2008/03/03 | 241 | 242 | 234 | 234 | 909,000 |
| 2008/02/29 | 244 | 251 | 244 | 245 | 703,000 |
| 2008/02/28 | 251 | 252 | 247 | 252 | 665,000 |
| 2008/02/27 | 249 | 250 | 247 | 249 | 557,000 |
| 2008/02/26 | 255 | 255 | 243 | 244 | 760,000 |
| 2008/02/25 | 245 | 250 | 243 | 250 | 1,118,000 |
| 2008/02/22 | 243 | 244 | 239 | 240 | 813,000 |
| 2008/02/21 | 245 | 249 | 242 | 248 | 1,036,000 |
| 2008/02/20 | 251 | 252 | 242 | 242 | 631,000 |
| 2008/02/19 | 256 | 259 | 252 | 253 | 520,000 |
| 2008/02/18 | 250 | 259 | 250 | 253 | 567,000 |
| 2008/02/15 | 246 | 249 | 239 | 249 | 899,000 |
| 2008/02/14 | 244 | 247 | 240 | 247 | 658,000 |
| 2008/02/13 | 234 | 238 | 233 | 234 | 468,000 |
| 2008/02/12 | 232 | 235 | 231 | 232 | 448,000 |
| 2008/02/08 | 234 | 237 | 232 | 233 | 1,435,000 |
| 2008/02/07 | 236 | 240 | 231 | 238 | 859,000 |
| 2008/02/06 | 241 | 241 | 235 | 237 | 1,380,000 |
| 2008/02/05 | 251 | 251 | 246 | 250 | 941,000 |
| 2008/02/04 | 253 | 256 | 251 | 253 | 914,000 |
| 2008/02/01 | 253 | 256 | 250 | 252 | 696,000 |
| 2008/01/31 | 246 | 257 | 243 | 255 | 834,000 |
| 2008/01/30 | 250 | 251 | 244 | 245 | 1,147,000 |
| 2008/01/29 | 250 | 250 | 243 | 250 | 997,000 |
| 2008/01/28 | 257 | 257 | 242 | 242 | 1,591,000 |
| 2008/01/25 | 249 | 262 | 249 | 261 | 926,000 |
| 2008/01/24 | 237 | 245 | 237 | 244 | 1,492,000 |
| 2008/01/23 | 238 | 242 | 226 | 234 | 1,547,000 |
| 2008/01/22 | 237 | 243 | 227 | 230 | 1,378,000 |
| 2008/01/21 | 259 | 262 | 246 | 246 | 1,517,000 |
| 2008/01/18 | 250 | 268 | 250 | 266 | 1,258,000 |
| 2008/01/17 | 257 | 263 | 251 | 259 | 1,274,000 |
| 2008/01/16 | 261 | 266 | 256 | 256 | 1,071,000 |
| 2008/01/15 | 286 | 286 | 269 | 270 | 1,239,000 |
| 2008/01/11 | 287 | 292 | 279 | 281 | 1,554,000 |
| 2008/01/10 | 294 | 296 | 289 | 289 | 481,000 |
| 2008/01/09 | 289 | 295 | 286 | 294 | 862,000 |
| 2008/01/08 | 294 | 298 | 289 | 298 | 1,078,000 |
| 2008/01/07 | 290 | 293 | 288 | 291 | 749,000 |
| 2008/01/04 | 297 | 300 | 288 | 290 | 603,000 |