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 |
|---|---|---|---|---|---|
| 2009/12/30 | 425 | 427 | 415 | 416 | 6,030,000 |
| 2009/12/29 | 432 | 436 | 420 | 425 | 8,299,000 |
| 2009/12/28 | 439 | 441 | 430 | 432 | 6,797,000 |
| 2009/12/25 | 426 | 436 | 424 | 436 | 13,310,000 |
| 2009/12/24 | 440 | 442 | 428 | 429 | 12,382,000 |
| 2009/12/22 | 412 | 436 | 412 | 435 | 19,580,000 |
| 2009/12/21 | 405 | 412 | 403 | 411 | 5,040,000 |
| 2009/12/18 | 402 | 409 | 397 | 406 | 8,120,000 |
| 2009/12/17 | 417 | 419 | 407 | 407 | 5,542,000 |
| 2009/12/16 | 424 | 425 | 412 | 414 | 5,868,000 |
| 2009/12/15 | 420 | 428 | 417 | 419 | 10,340,000 |
| 2009/12/14 | 413 | 428 | 411 | 423 | 12,067,000 |
| 2009/12/11 | 404 | 417 | 395 | 415 | 14,736,000 |
| 2009/12/10 | 407 | 414 | 394 | 399 | 12,136,000 |
| 2009/12/09 | 418 | 424 | 413 | 413 | 7,523,000 |
| 2009/12/08 | 419 | 427 | 418 | 425 | 8,082,000 |
| 2009/12/07 | 438 | 442 | 424 | 429 | 13,631,000 |
| 2009/12/04 | 433 | 434 | 418 | 431 | 15,167,000 |
| 2009/12/03 | 418 | 429 | 414 | 428 | 23,868,000 |
| 2009/12/02 | 405 | 412 | 394 | 398 | 15,610,000 |
| 2009/12/01 | 381 | 410 | 379 | 407 | 27,115,000 |
| 2009/11/30 | 374 | 384 | 372 | 381 | 16,544,000 |
| 2009/11/27 | 368 | 377 | 363 | 364 | 16,143,000 |
| 2009/11/26 | 377 | 390 | 368 | 383 | 22,503,000 |
| 2009/11/25 | 362 | 389 | 355 | 387 | 32,187,000 |
| 2009/11/24 | 397 | 399 | 367 | 369 | 17,508,000 |
| 2009/11/20 | 404 | 418 | 394 | 398 | 23,240,000 |
| 2009/11/19 | 389 | 409 | 379 | 409 | 20,591,000 |
| 2009/11/18 | 385 | 396 | 373 | 387 | 19,311,000 |
| 2009/11/17 | 412 | 419 | 378 | 390 | 19,050,000 |
| 2009/11/16 | 422 | 423 | 402 | 407 | 10,644,000 |
| 2009/11/13 | 442 | 443 | 422 | 425 | 12,715,000 |
| 2009/11/12 | 455 | 458 | 441 | 443 | 6,510,000 |
| 2009/11/11 | 449 | 461 | 447 | 451 | 8,430,000 |
| 2009/11/10 | 460 | 465 | 449 | 451 | 6,823,000 |
| 2009/11/09 | 455 | 459 | 451 | 454 | 7,216,000 |
| 2009/11/06 | 451 | 475 | 450 | 461 | 20,535,000 |
| 2009/11/05 | 446 | 449 | 437 | 441 | 7,788,000 |
| 2009/11/04 | 454 | 463 | 446 | 450 | 9,236,000 |
| 2009/11/02 | 449 | 458 | 446 | 455 | 9,448,000 |
| 2009/10/30 | 477 | 492 | 464 | 464 | 18,444,000 |
| 2009/10/29 | 469 | 477 | 464 | 477 | 9,449,000 |
| 2009/10/28 | 503 | 507 | 478 | 482 | 15,241,000 |
| 2009/10/27 | 510 | 518 | 492 | 499 | 18,074,000 |
| 2009/10/26 | 492 | 522 | 488 | 515 | 35,477,000 |
| 2009/10/23 | 459 | 496 | 453 | 487 | 31,484,000 |
| 2009/10/22 | 448 | 459 | 446 | 458 | 8,246,000 |
| 2009/10/21 | 448 | 457 | 445 | 453 | 5,979,000 |
| 2009/10/20 | 464 | 469 | 449 | 451 | 11,171,000 |
| 2009/10/19 | 444 | 464 | 435 | 461 | 12,896,000 |
| 2009/10/16 | 458 | 459 | 442 | 447 | 9,743,000 |
| 2009/10/15 | 468 | 469 | 459 | 461 | 6,793,000 |
| 2009/10/14 | 472 | 473 | 452 | 458 | 9,162,000 |
| 2009/10/13 | 480 | 491 | 473 | 476 | 11,626,000 |
| 2009/10/09 | 478 | 487 | 472 | 478 | 13,783,000 |
| 2009/10/08 | 459 | 489 | 449 | 478 | 23,813,000 |
| 2009/10/07 | 422 | 468 | 418 | 463 | 24,516,000 |
| 2009/10/06 | 441 | 449 | 417 | 422 | 13,403,000 |
| 2009/10/05 | 455 | 456 | 436 | 437 | 7,705,000 |
| 2009/10/02 | 433 | 455 | 432 | 451 | 10,123,000 |
| 2009/10/01 | 459 | 462 | 442 | 447 | 12,237,000 |
| 2009/09/30 | 483 | 484 | 470 | 470 | 7,476,000 |
| 2009/09/29 | 474 | 480 | 463 | 478 | 12,205,000 |
| 2009/09/28 | 490 | 492 | 468 | 469 | 10,178,000 |
| 2009/09/25 | 506 | 513 | 504 | 504 | 6,298,000 |
| 2009/09/24 | 520 | 525 | 513 | 514 | 7,067,000 |
| 2009/09/18 | 517 | 522 | 507 | 520 | 11,850,000 |
| 2009/09/17 | 537 | 539 | 515 | 519 | 12,078,000 |
| 2009/09/16 | 519 | 546 | 512 | 529 | 19,686,000 |
| 2009/09/15 | 528 | 532 | 511 | 520 | 9,703,000 |
| 2009/09/14 | 545 | 548 | 525 | 526 | 10,548,000 |
| 2009/09/11 | 556 | 569 | 546 | 553 | 21,392,000 |
| 2009/09/10 | 559 | 566 | 551 | 555 | 13,665,000 |
| 2009/09/09 | 561 | 578 | 553 | 558 | 32,516,000 |
| 2009/09/08 | 514 | 569 | 506 | 569 | 35,078,000 |
| 2009/09/07 | 513 | 519 | 506 | 510 | 8,554,000 |
| 2009/09/04 | 500 | 512 | 495 | 505 | 11,895,000 |
| 2009/09/03 | 509 | 513 | 499 | 501 | 10,127,000 |
| 2009/09/02 | 514 | 526 | 512 | 517 | 13,212,000 |
| 2009/09/01 | 506 | 531 | 494 | 528 | 19,379,000 |
| 2009/08/31 | 533 | 534 | 501 | 509 | 13,600,000 |
| 2009/08/28 | 542 | 549 | 515 | 527 | 13,464,000 |
| 2009/08/27 | 555 | 558 | 542 | 546 | 7,090,000 |
| 2009/08/26 | 558 | 564 | 554 | 559 | 6,533,000 |
| 2009/08/25 | 560 | 563 | 554 | 560 | 6,434,000 |
| 2009/08/24 | 574 | 574 | 561 | 565 | 6,545,000 |
| 2009/08/21 | 554 | 573 | 551 | 564 | 12,828,000 |
| 2009/08/20 | 559 | 563 | 543 | 559 | 9,660,000 |
| 2009/08/19 | 575 | 578 | 557 | 560 | 11,095,000 |
| 2009/08/18 | 555 | 570 | 553 | 570 | 9,461,000 |
| 2009/08/17 | 586 | 586 | 562 | 565 | 9,246,000 |
| 2009/08/14 | 595 | 595 | 579 | 585 | 9,669,000 |
| 2009/08/13 | 585 | 600 | 579 | 588 | 21,821,000 |
| 2009/08/12 | 590 | 596 | 576 | 580 | 23,970,000 |
| 2009/08/11 | 557 | 593 | 555 | 593 | 34,036,000 |
| 2009/08/10 | 556 | 560 | 545 | 556 | 11,823,000 |
| 2009/08/07 | 557 | 558 | 537 | 552 | 16,183,000 |
| 2009/08/06 | 538 | 561 | 534 | 558 | 24,624,000 |
| 2009/08/05 | 559 | 565 | 528 | 529 | 13,543,000 |
| 2009/08/04 | 577 | 580 | 557 | 562 | 10,796,000 |
| 2009/08/03 | 558 | 572 | 556 | 569 | 9,890,000 |
| 2009/07/31 | 584 | 585 | 561 | 567 | 11,223,000 |
| 2009/07/30 | 569 | 590 | 562 | 574 | 26,244,000 |
| 2009/07/29 | 549 | 569 | 549 | 559 | 15,307,000 |
| 2009/07/28 | 548 | 575 | 544 | 558 | 30,700,000 |
| 2009/07/27 | 561 | 579 | 550 | 557 | 32,203,000 |
| 2009/07/24 | 603 | 619 | 556 | 581 | 137,441,000 |
| 2009/07/23 | 535 | 599 | 526 | 583 | 144,602,000 |
| 2009/07/22 | 509 | 534 | 486 | 528 | 91,138,000 |
| 2009/07/21 | 453 | 517 | 436 | 514 | 73,768,000 |
| 2009/07/17 | 467 | 474 | 436 | 448 | 43,042,000 |
| 2009/07/16 | 482 | 486 | 463 | 466 | 41,895,000 |
| 2009/07/15 | 493 | 507 | 451 | 462 | 58,520,000 |
| 2009/07/14 | 444 | 483 | 438 | 483 | 42,272,000 |
| 2009/07/13 | 467 | 474 | 428 | 438 | 34,521,000 |
| 2009/07/10 | 530 | 531 | 473 | 477 | 34,526,000 |
| 2009/07/09 | 515 | 540 | 510 | 522 | 21,634,000 |
| 2009/07/08 | 503 | 529 | 502 | 525 | 30,832,000 |
| 2009/07/07 | 558 | 561 | 518 | 523 | 31,982,000 |
| 2009/07/06 | 582 | 591 | 564 | 568 | 20,753,000 |
| 2009/07/03 | 569 | 592 | 566 | 592 | 26,281,000 |
| 2009/07/02 | 569 | 580 | 559 | 578 | 29,450,000 |
| 2009/07/01 | 552 | 578 | 538 | 561 | 35,983,000 |
| 2009/06/30 | 547 | 559 | 524 | 558 | 43,152,000 |
| 2009/06/29 | 586 | 596 | 523 | 532 | 43,655,000 |
| 2009/06/26 | 607 | 610 | 587 | 603 | 30,705,000 |
| 2009/06/25 | 606 | 611 | 574 | 600 | 41,034,000 |
| 2009/06/24 | 639 | 642 | 565 | 596 | 65,608,000 |
| 2009/06/23 | 608 | 641 | 589 | 612 | 85,927,000 |
| 2009/06/22 | 550 | 623 | 535 | 621 | 64,013,000 |
| 2009/06/19 | 597 | 605 | 523 | 567 | 49,399,000 |
| 2009/06/18 | 623 | 644 | 577 | 613 | 68,871,000 |
| 2009/06/17 | 507 | 577 | 504 | 577 | 58,397,000 |
| 2009/06/16 | 487 | 507 | 479 | 497 | 15,229,000 |
| 2009/06/15 | 509 | 512 | 489 | 497 | 7,695,000 |
| 2009/06/12 | 514 | 517 | 498 | 503 | 15,897,000 |
| 2009/06/11 | 488 | 511 | 481 | 504 | 27,059,000 |
| 2009/06/10 | 468 | 490 | 461 | 489 | 17,460,000 |
| 2009/06/09 | 474 | 488 | 456 | 460 | 13,709,000 |
| 2009/06/08 | 475 | 484 | 465 | 479 | 15,475,000 |
| 2009/06/05 | 486 | 492 | 458 | 480 | 33,850,000 |
| 2009/06/04 | 428 | 489 | 426 | 471 | 43,251,000 |
| 2009/06/03 | 417 | 424 | 407 | 418 | 12,628,000 |
| 2009/06/02 | 400 | 420 | 392 | 412 | 17,738,000 |
| 2009/06/01 | 382 | 396 | 379 | 392 | 5,322,000 |
| 2009/05/29 | 383 | 384 | 377 | 384 | 3,151,000 |
| 2009/05/28 | 373 | 388 | 373 | 382 | 6,681,000 |
| 2009/05/27 | 392 | 396 | 374 | 377 | 9,984,000 |
| 2009/05/26 | 385 | 395 | 377 | 392 | 15,312,000 |
| 2009/05/25 | 390 | 392 | 376 | 386 | 11,047,000 |
| 2009/05/22 | 364 | 388 | 361 | 387 | 12,615,000 |
| 2009/05/21 | 375 | 384 | 366 | 370 | 14,518,000 |
| 2009/05/20 | 351 | 377 | 350 | 376 | 20,238,000 |
| 2009/05/19 | 341 | 357 | 333 | 347 | 19,065,000 |
| 2009/05/18 | 340 | 342 | 321 | 323 | 6,561,000 |
| 2009/05/15 | 308 | 350 | 307 | 345 | 17,751,000 |
| 2009/05/14 | 276 | 309 | 276 | 308 | 10,059,000 |
| 2009/05/13 | 288 | 292 | 284 | 285 | 1,103,000 |
| 2009/05/12 | 291 | 300 | 286 | 289 | 3,450,000 |
| 2009/05/11 | 283 | 296 | 281 | 296 | 3,325,000 |
| 2009/05/08 | 278 | 284 | 273 | 281 | 2,034,000 |
| 2009/05/07 | 278 | 278 | 272 | 277 | 1,038,000 |
| 2009/05/01 | 265 | 272 | 260 | 266 | 1,457,000 |
| 2009/04/30 | 265 | 269 | 261 | 265 | 1,002,000 |
| 2009/04/28 | 266 | 271 | 254 | 259 | 1,421,000 |
| 2009/04/27 | 276 | 278 | 268 | 270 | 1,125,000 |
| 2009/04/24 | 282 | 282 | 272 | 273 | 1,232,000 |
| 2009/04/23 | 284 | 286 | 274 | 283 | 1,376,000 |
| 2009/04/22 | 289 | 296 | 277 | 279 | 3,911,000 |
| 2009/04/21 | 262 | 291 | 262 | 284 | 3,869,000 |
| 2009/04/20 | 274 | 279 | 269 | 279 | 1,038,000 |
| 2009/04/17 | 280 | 282 | 273 | 276 | 1,163,000 |
| 2009/04/16 | 278 | 285 | 271 | 275 | 3,389,000 |
| 2009/04/15 | 266 | 272 | 261 | 272 | 1,625,000 |
| 2009/04/14 | 277 | 277 | 263 | 271 | 1,552,000 |
| 2009/04/13 | 274 | 278 | 269 | 274 | 985,000 |
| 2009/04/10 | 281 | 288 | 268 | 271 | 2,654,000 |
| 2009/04/09 | 269 | 276 | 266 | 276 | 1,581,000 |
| 2009/04/08 | 268 | 271 | 258 | 259 | 1,798,000 |
| 2009/04/07 | 271 | 278 | 265 | 272 | 2,576,000 |
| 2009/04/06 | 267 | 273 | 263 | 268 | 2,681,000 |
| 2009/04/03 | 266 | 270 | 252 | 257 | 2,893,000 |
| 2009/04/02 | 249 | 260 | 246 | 260 | 4,315,000 |
| 2009/04/01 | 231 | 242 | 230 | 242 | 3,478,000 |
| 2009/03/31 | 219 | 233 | 219 | 226 | 1,841,000 |
| 2009/03/30 | 240 | 244 | 222 | 224 | 3,148,000 |
| 2009/03/27 | 239 | 246 | 231 | 231 | 2,967,000 |
| 2009/03/26 | 222 | 237 | 218 | 236 | 2,871,000 |
| 2009/03/25 | 220 | 222 | 215 | 221 | 1,367,000 |
| 2009/03/24 | 220 | 220 | 214 | 220 | 1,782,000 |
| 2009/03/23 | 209 | 216 | 208 | 215 | 1,588,000 |
| 2009/03/19 | 211 | 211 | 206 | 209 | 769,000 |
| 2009/03/18 | 213 | 214 | 205 | 207 | 1,384,000 |
| 2009/03/17 | 208 | 213 | 207 | 209 | 2,108,000 |
| 2009/03/16 | 195 | 204 | 195 | 203 | 1,443,000 |
| 2009/03/13 | 193 | 194 | 189 | 191 | 3,787,000 |
| 2009/03/12 | 177 | 184 | 177 | 183 | 1,542,000 |
| 2009/03/11 | 182 | 184 | 178 | 180 | 1,208,000 |
| 2009/03/10 | 172 | 178 | 171 | 174 | 1,397,000 |
| 2009/03/09 | 187 | 189 | 174 | 176 | 2,223,000 |
| 2009/03/06 | 193 | 194 | 183 | 183 | 2,055,000 |
| 2009/03/05 | 200 | 202 | 197 | 197 | 1,625,000 |
| 2009/03/04 | 188 | 197 | 186 | 195 | 2,438,000 |
| 2009/03/03 | 190 | 195 | 186 | 192 | 2,185,000 |
| 2009/03/02 | 196 | 200 | 195 | 196 | 1,737,000 |
| 2009/02/27 | 201 | 207 | 199 | 201 | 2,254,000 |
| 2009/02/26 | 204 | 209 | 201 | 201 | 3,364,000 |
| 2009/02/25 | 197 | 203 | 193 | 203 | 5,290,000 |
| 2009/02/24 | 180 | 188 | 178 | 187 | 2,913,000 |
| 2009/02/23 | 180 | 186 | 179 | 185 | 2,047,000 |
| 2009/02/20 | 191 | 192 | 184 | 188 | 2,108,000 |
| 2009/02/19 | 199 | 200 | 192 | 193 | 2,128,000 |
| 2009/02/18 | 194 | 202 | 189 | 199 | 3,714,000 |
| 2009/02/17 | 208 | 209 | 198 | 200 | 1,766,000 |
| 2009/02/16 | 214 | 215 | 207 | 211 | 2,289,000 |
| 2009/02/13 | 221 | 221 | 214 | 215 | 2,493,000 |
| 2009/02/12 | 225 | 229 | 218 | 219 | 2,321,000 |
| 2009/02/10 | 241 | 242 | 228 | 229 | 2,034,000 |
| 2009/02/09 | 244 | 247 | 236 | 237 | 1,891,000 |
| 2009/02/06 | 246 | 247 | 238 | 239 | 2,046,000 |
| 2009/02/05 | 237 | 246 | 233 | 239 | 2,752,000 |
| 2009/02/04 | 235 | 238 | 231 | 235 | 1,963,000 |
| 2009/02/03 | 235 | 242 | 231 | 232 | 2,652,000 |
| 2009/02/02 | 243 | 248 | 236 | 238 | 3,155,000 |
| 2009/01/30 | 239 | 251 | 234 | 248 | 5,358,000 |
| 2009/01/29 | 237 | 244 | 229 | 242 | 5,668,000 |
| 2009/01/28 | 232 | 235 | 225 | 228 | 4,011,000 |
| 2009/01/27 | 233 | 239 | 226 | 233 | 4,406,000 |
| 2009/01/26 | 236 | 238 | 218 | 226 | 8,633,000 |
| 2009/01/23 | 268 | 269 | 246 | 246 | 3,829,000 |
| 2009/01/22 | 279 | 285 | 263 | 273 | 5,983,000 |
| 2009/01/21 | 267 | 280 | 264 | 275 | 4,058,000 |
| 2009/01/20 | 285 | 286 | 272 | 277 | 3,059,000 |
| 2009/01/19 | 282 | 296 | 281 | 288 | 9,444,000 |
| 2009/01/16 | 258 | 278 | 256 | 276 | 6,581,000 |
| 2009/01/15 | 258 | 263 | 253 | 254 | 3,059,000 |
| 2009/01/14 | 262 | 271 | 256 | 267 | 2,571,000 |
| 2009/01/13 | 261 | 272 | 260 | 261 | 3,114,000 |
| 2009/01/09 | 282 | 284 | 271 | 276 | 3,251,000 |
| 2009/01/08 | 296 | 304 | 277 | 277 | 5,191,000 |
| 2009/01/07 | 303 | 306 | 295 | 298 | 5,058,000 |
| 2009/01/06 | 288 | 304 | 286 | 303 | 10,413,000 |
| 2009/01/05 | 292 | 292 | 284 | 287 | 2,248,000 |