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 |
|---|---|---|---|---|---|
| 2010/12/30 | 388 | 391 | 381 | 384 | 5,339,000 |
| 2010/12/29 | 382 | 391 | 378 | 391 | 6,686,000 |
| 2010/12/28 | 379 | 385 | 377 | 380 | 5,066,000 |
| 2010/12/27 | 371 | 378 | 371 | 375 | 2,129,000 |
| 2010/12/24 | 373 | 376 | 369 | 372 | 1,578,000 |
| 2010/12/22 | 379 | 384 | 376 | 378 | 3,078,000 |
| 2010/12/21 | 371 | 380 | 371 | 379 | 2,748,000 |
| 2010/12/20 | 383 | 383 | 371 | 374 | 2,921,000 |
| 2010/12/17 | 383 | 384 | 379 | 382 | 2,697,000 |
| 2010/12/16 | 381 | 386 | 381 | 384 | 3,995,000 |
| 2010/12/15 | 381 | 387 | 377 | 383 | 8,751,000 |
| 2010/12/14 | 368 | 382 | 368 | 381 | 6,684,000 |
| 2010/12/13 | 366 | 371 | 361 | 368 | 2,523,000 |
| 2010/12/10 | 377 | 377 | 365 | 366 | 7,054,000 |
| 2010/12/09 | 375 | 376 | 370 | 373 | 2,475,000 |
| 2010/12/08 | 376 | 376 | 369 | 373 | 6,776,000 |
| 2010/12/07 | 362 | 377 | 362 | 376 | 15,632,000 |
| 2010/12/06 | 359 | 361 | 358 | 361 | 1,927,000 |
| 2010/12/03 | 363 | 363 | 357 | 360 | 2,233,000 |
| 2010/12/02 | 363 | 365 | 358 | 361 | 4,235,000 |
| 2010/12/01 | 352 | 355 | 347 | 355 | 4,245,000 |
| 2010/11/30 | 367 | 369 | 355 | 357 | 4,409,000 |
| 2010/11/29 | 368 | 374 | 366 | 370 | 3,610,000 |
| 2010/11/26 | 375 | 376 | 363 | 365 | 8,216,000 |
| 2010/11/25 | 356 | 369 | 353 | 367 | 10,480,000 |
| 2010/11/24 | 348 | 354 | 344 | 352 | 3,531,000 |
| 2010/11/22 | 352 | 357 | 348 | 356 | 4,094,000 |
| 2010/11/19 | 354 | 358 | 345 | 346 | 5,654,000 |
| 2010/11/18 | 339 | 348 | 338 | 348 | 5,681,000 |
| 2010/11/17 | 332 | 337 | 331 | 336 | 3,100,000 |
| 2010/11/16 | 346 | 350 | 336 | 338 | 7,148,000 |
| 2010/11/15 | 335 | 346 | 331 | 345 | 4,808,000 |
| 2010/11/12 | 335 | 339 | 329 | 330 | 5,021,000 |
| 2010/11/11 | 341 | 344 | 336 | 340 | 3,352,000 |
| 2010/11/10 | 340 | 349 | 338 | 341 | 5,721,000 |
| 2010/11/09 | 335 | 342 | 334 | 339 | 5,039,000 |
| 2010/11/08 | 338 | 341 | 333 | 340 | 3,896,000 |
| 2010/11/05 | 328 | 337 | 328 | 336 | 7,535,000 |
| 2010/11/04 | 321 | 328 | 320 | 325 | 6,031,000 |
| 2010/11/02 | 313 | 323 | 310 | 318 | 10,026,000 |
| 2010/11/01 | 295 | 317 | 294 | 315 | 15,043,000 |
| 2010/10/29 | 283 | 288 | 280 | 287 | 3,294,000 |
| 2010/10/28 | 294 | 295 | 285 | 285 | 3,698,000 |
| 2010/10/27 | 301 | 303 | 294 | 297 | 2,908,000 |
| 2010/10/26 | 305 | 306 | 300 | 301 | 1,965,000 |
| 2010/10/25 | 301 | 306 | 300 | 302 | 2,066,000 |
| 2010/10/22 | 301 | 304 | 296 | 300 | 3,077,000 |
| 2010/10/21 | 305 | 308 | 300 | 300 | 2,685,000 |
| 2010/10/20 | 302 | 305 | 298 | 303 | 3,767,000 |
| 2010/10/19 | 313 | 317 | 308 | 309 | 3,416,000 |
| 2010/10/18 | 324 | 324 | 310 | 313 | 3,430,000 |
| 2010/10/15 | 326 | 330 | 322 | 324 | 3,076,000 |
| 2010/10/14 | 324 | 330 | 317 | 329 | 4,528,000 |
| 2010/10/13 | 330 | 331 | 321 | 322 | 3,432,000 |
| 2010/10/12 | 339 | 342 | 325 | 325 | 6,016,000 |
| 2010/10/08 | 339 | 343 | 333 | 333 | 8,880,000 |
| 2010/10/07 | 320 | 340 | 319 | 338 | 7,957,000 |
| 2010/10/06 | 324 | 324 | 317 | 322 | 3,859,000 |
| 2010/10/05 | 309 | 322 | 309 | 321 | 4,495,000 |
| 2010/10/04 | 311 | 316 | 308 | 310 | 2,714,000 |
| 2010/10/01 | 312 | 316 | 309 | 311 | 3,690,000 |
| 2010/09/30 | 320 | 321 | 307 | 307 | 4,305,000 |
| 2010/09/29 | 309 | 324 | 309 | 321 | 5,965,000 |
| 2010/09/28 | 311 | 313 | 307 | 308 | 2,637,000 |
| 2010/09/27 | 310 | 314 | 308 | 313 | 2,291,000 |
| 2010/09/24 | 311 | 317 | 306 | 307 | 5,250,000 |
| 2010/09/22 | 325 | 325 | 317 | 319 | 5,033,000 |
| 2010/09/21 | 335 | 337 | 328 | 330 | 3,637,000 |
| 2010/09/17 | 332 | 336 | 328 | 331 | 7,149,000 |
| 2010/09/16 | 329 | 332 | 323 | 325 | 4,826,000 |
| 2010/09/15 | 312 | 328 | 309 | 326 | 8,335,000 |
| 2010/09/14 | 322 | 324 | 312 | 317 | 6,512,000 |
| 2010/09/13 | 313 | 322 | 312 | 321 | 10,208,000 |
| 2010/09/10 | 295 | 308 | 293 | 305 | 10,870,000 |
| 2010/09/09 | 289 | 294 | 287 | 290 | 3,605,000 |
| 2010/09/08 | 287 | 292 | 284 | 284 | 3,507,000 |
| 2010/09/07 | 284 | 298 | 283 | 293 | 6,700,000 |
| 2010/09/06 | 275 | 289 | 273 | 288 | 5,053,000 |
| 2010/09/03 | 272 | 275 | 267 | 269 | 4,309,000 |
| 2010/09/02 | 266 | 270 | 263 | 270 | 3,580,000 |
| 2010/09/01 | 261 | 266 | 255 | 258 | 4,076,000 |
| 2010/08/31 | 260 | 263 | 253 | 253 | 3,167,000 |
| 2010/08/30 | 267 | 275 | 265 | 266 | 4,844,000 |
| 2010/08/27 | 243 | 259 | 243 | 257 | 1,894,000 |
| 2010/08/26 | 248 | 249 | 241 | 247 | 1,267,000 |
| 2010/08/25 | 248 | 251 | 244 | 246 | 2,381,000 |
| 2010/08/24 | 256 | 257 | 252 | 253 | 1,788,000 |
| 2010/08/23 | 261 | 263 | 259 | 260 | 1,313,000 |
| 2010/08/20 | 267 | 270 | 265 | 265 | 1,412,000 |
| 2010/08/19 | 263 | 273 | 263 | 273 | 1,610,000 |
| 2010/08/18 | 266 | 268 | 262 | 264 | 1,622,000 |
| 2010/08/17 | 258 | 263 | 257 | 262 | 1,278,000 |
| 2010/08/16 | 261 | 262 | 257 | 261 | 1,514,000 |
| 2010/08/13 | 262 | 264 | 258 | 264 | 1,865,000 |
| 2010/08/12 | 265 | 265 | 255 | 261 | 3,733,000 |
| 2010/08/11 | 270 | 275 | 267 | 273 | 2,423,000 |
| 2010/08/10 | 272 | 280 | 272 | 274 | 2,889,000 |
| 2010/08/09 | 272 | 274 | 270 | 271 | 1,008,000 |
| 2010/08/06 | 265 | 275 | 265 | 273 | 1,785,000 |
| 2010/08/05 | 271 | 271 | 265 | 270 | 1,530,000 |
| 2010/08/04 | 270 | 272 | 266 | 266 | 2,031,000 |
| 2010/08/03 | 277 | 277 | 272 | 275 | 1,912,000 |
| 2010/08/02 | 269 | 273 | 266 | 270 | 2,032,000 |
| 2010/07/30 | 281 | 281 | 267 | 269 | 4,662,000 |
| 2010/07/29 | 281 | 290 | 281 | 284 | 3,030,000 |
| 2010/07/28 | 279 | 285 | 276 | 284 | 2,611,000 |
| 2010/07/27 | 277 | 279 | 274 | 274 | 959,000 |
| 2010/07/26 | 278 | 280 | 275 | 277 | 1,419,000 |
| 2010/07/23 | 273 | 276 | 269 | 274 | 2,922,000 |
| 2010/07/22 | 267 | 269 | 263 | 265 | 3,340,000 |
| 2010/07/21 | 280 | 281 | 268 | 272 | 3,671,000 |
| 2010/07/20 | 272 | 280 | 270 | 278 | 5,426,000 |
| 2010/07/16 | 284 | 285 | 271 | 273 | 6,471,000 |
| 2010/07/15 | 297 | 297 | 289 | 289 | 3,547,000 |
| 2010/07/14 | 304 | 304 | 300 | 301 | 2,806,000 |
| 2010/07/13 | 304 | 305 | 297 | 298 | 1,982,000 |
| 2010/07/12 | 301 | 307 | 300 | 301 | 1,695,000 |
| 2010/07/09 | 304 | 306 | 300 | 302 | 2,751,000 |
| 2010/07/08 | 304 | 306 | 301 | 302 | 3,271,000 |
| 2010/07/07 | 308 | 309 | 292 | 294 | 5,177,000 |
| 2010/07/06 | 299 | 306 | 290 | 303 | 4,955,000 |
| 2010/07/05 | 303 | 308 | 303 | 306 | 1,551,000 |
| 2010/07/02 | 302 | 310 | 296 | 305 | 2,833,000 |
| 2010/07/01 | 304 | 306 | 299 | 302 | 3,018,000 |
| 2010/06/30 | 307 | 310 | 300 | 307 | 4,254,000 |
| 2010/06/29 | 322 | 328 | 314 | 317 | 2,617,000 |
| 2010/06/28 | 336 | 336 | 322 | 324 | 2,443,000 |
| 2010/06/25 | 342 | 343 | 331 | 333 | 2,795,000 |
| 2010/06/24 | 342 | 350 | 342 | 346 | 1,387,000 |
| 2010/06/23 | 352 | 353 | 347 | 348 | 2,079,000 |
| 2010/06/22 | 362 | 364 | 359 | 360 | 1,876,000 |
| 2010/06/21 | 361 | 367 | 358 | 366 | 2,587,000 |
| 2010/06/18 | 350 | 358 | 346 | 354 | 3,904,000 |
| 2010/06/17 | 351 | 356 | 348 | 350 | 1,634,000 |
| 2010/06/16 | 356 | 359 | 351 | 353 | 2,577,000 |
| 2010/06/15 | 347 | 351 | 346 | 348 | 2,264,000 |
| 2010/06/14 | 345 | 353 | 344 | 353 | 3,467,000 |
| 2010/06/11 | 339 | 340 | 336 | 339 | 5,865,000 |
| 2010/06/10 | 334 | 335 | 320 | 327 | 3,497,000 |
| 2010/06/09 | 340 | 344 | 328 | 333 | 4,083,000 |
| 2010/06/08 | 337 | 349 | 337 | 345 | 2,767,000 |
| 2010/06/07 | 353 | 353 | 342 | 343 | 4,329,000 |
| 2010/06/04 | 358 | 367 | 357 | 362 | 3,926,000 |
| 2010/06/03 | 353 | 356 | 349 | 356 | 2,739,000 |
| 2010/06/02 | 345 | 355 | 341 | 345 | 3,604,000 |
| 2010/06/01 | 362 | 362 | 349 | 351 | 4,112,000 |
| 2010/05/31 | 367 | 369 | 361 | 363 | 3,213,000 |
| 2010/05/28 | 366 | 374 | 363 | 368 | 6,220,000 |
| 2010/05/27 | 342 | 359 | 341 | 358 | 5,027,000 |
| 2010/05/26 | 345 | 354 | 335 | 346 | 5,477,000 |
| 2010/05/25 | 348 | 354 | 335 | 337 | 5,013,000 |
| 2010/05/24 | 349 | 355 | 338 | 349 | 3,837,000 |
| 2010/05/21 | 340 | 349 | 337 | 347 | 5,320,000 |
| 2010/05/20 | 347 | 360 | 344 | 352 | 6,900,000 |
| 2010/05/19 | 340 | 352 | 333 | 351 | 5,963,000 |
| 2010/05/18 | 357 | 358 | 345 | 348 | 4,271,000 |
| 2010/05/17 | 358 | 360 | 345 | 349 | 8,701,000 |
| 2010/05/14 | 378 | 378 | 364 | 366 | 11,214,000 |
| 2010/05/13 | 397 | 399 | 376 | 381 | 9,139,000 |
| 2010/05/12 | 397 | 403 | 382 | 386 | 3,939,000 |
| 2010/05/11 | 414 | 414 | 389 | 390 | 4,176,000 |
| 2010/05/10 | 402 | 411 | 402 | 406 | 2,875,000 |
| 2010/05/07 | 393 | 403 | 392 | 402 | 6,946,000 |
| 2010/05/06 | 420 | 424 | 417 | 419 | 2,764,000 |
| 2010/04/30 | 443 | 443 | 431 | 432 | 2,537,000 |
| 2010/04/28 | 437 | 440 | 434 | 436 | 3,520,000 |
| 2010/04/27 | 447 | 450 | 443 | 445 | 7,261,000 |
| 2010/04/26 | 432 | 437 | 430 | 434 | 2,049,000 |
| 2010/04/23 | 432 | 434 | 428 | 428 | 2,736,000 |
| 2010/04/22 | 432 | 438 | 429 | 436 | 3,138,000 |
| 2010/04/21 | 435 | 439 | 431 | 438 | 3,404,000 |
| 2010/04/20 | 432 | 440 | 428 | 428 | 4,082,000 |
| 2010/04/19 | 434 | 438 | 432 | 432 | 3,336,000 |
| 2010/04/16 | 450 | 454 | 438 | 442 | 4,955,000 |
| 2010/04/15 | 460 | 462 | 453 | 453 | 6,870,000 |
| 2010/04/14 | 450 | 460 | 449 | 455 | 19,025,000 |
| 2010/04/13 | 439 | 450 | 436 | 447 | 9,548,000 |
| 2010/04/12 | 450 | 452 | 440 | 440 | 5,134,000 |
| 2010/04/09 | 441 | 451 | 439 | 449 | 6,922,000 |
| 2010/04/08 | 445 | 451 | 442 | 444 | 7,101,000 |
| 2010/04/07 | 441 | 453 | 438 | 450 | 6,527,000 |
| 2010/04/06 | 449 | 450 | 434 | 437 | 5,966,000 |
| 2010/04/05 | 452 | 455 | 441 | 445 | 10,727,000 |
| 2010/04/02 | 427 | 446 | 420 | 444 | 14,154,000 |
| 2010/04/01 | 418 | 426 | 415 | 425 | 5,171,000 |
| 2010/03/31 | 424 | 424 | 416 | 416 | 2,659,000 |
| 2010/03/30 | 421 | 425 | 419 | 420 | 3,419,000 |
| 2010/03/29 | 407 | 423 | 407 | 421 | 5,572,000 |
| 2010/03/26 | 409 | 415 | 406 | 410 | 4,288,000 |
| 2010/03/25 | 413 | 413 | 406 | 408 | 2,909,000 |
| 2010/03/24 | 415 | 416 | 408 | 410 | 2,629,000 |
| 2010/03/23 | 417 | 419 | 411 | 413 | 4,693,000 |
| 2010/03/19 | 424 | 424 | 416 | 419 | 6,893,000 |
| 2010/03/18 | 425 | 428 | 421 | 421 | 8,825,000 |
| 2010/03/17 | 422 | 424 | 420 | 423 | 4,414,000 |
| 2010/03/16 | 420 | 428 | 419 | 420 | 10,079,000 |
| 2010/03/15 | 416 | 425 | 415 | 424 | 17,513,000 |
| 2010/03/12 | 410 | 414 | 409 | 412 | 10,243,000 |
| 2010/03/11 | 408 | 412 | 404 | 408 | 5,065,000 |
| 2010/03/10 | 409 | 413 | 407 | 407 | 7,811,000 |
| 2010/03/09 | 403 | 412 | 401 | 409 | 9,402,000 |
| 2010/03/08 | 404 | 406 | 400 | 403 | 5,182,000 |
| 2010/03/05 | 387 | 400 | 386 | 398 | 7,445,000 |
| 2010/03/04 | 386 | 390 | 384 | 386 | 6,121,000 |
| 2010/03/03 | 393 | 396 | 386 | 388 | 7,114,000 |
| 2010/03/02 | 390 | 399 | 390 | 393 | 7,501,000 |
| 2010/03/01 | 394 | 396 | 390 | 394 | 7,645,000 |
| 2010/02/26 | 401 | 404 | 389 | 393 | 14,606,000 |
| 2010/02/25 | 413 | 420 | 398 | 402 | 19,066,000 |
| 2010/02/24 | 407 | 414 | 405 | 408 | 9,064,000 |
| 2010/02/23 | 399 | 416 | 399 | 415 | 17,804,000 |
| 2010/02/22 | 400 | 406 | 397 | 404 | 12,510,000 |
| 2010/02/19 | 402 | 412 | 391 | 392 | 19,767,000 |
| 2010/02/18 | 396 | 403 | 394 | 402 | 7,743,000 |
| 2010/02/17 | 396 | 401 | 394 | 398 | 7,907,000 |
| 2010/02/16 | 401 | 402 | 390 | 391 | 11,310,000 |
| 2010/02/15 | 401 | 406 | 394 | 402 | 24,684,000 |
| 2010/02/12 | 383 | 389 | 372 | 389 | 12,418,000 |
| 2010/02/10 | 388 | 389 | 373 | 375 | 10,708,000 |
| 2010/02/09 | 382 | 385 | 364 | 384 | 12,051,000 |
| 2010/02/08 | 385 | 389 | 380 | 381 | 9,345,000 |
| 2010/02/05 | 380 | 392 | 380 | 391 | 9,560,000 |
| 2010/02/04 | 406 | 406 | 393 | 398 | 9,801,000 |
| 2010/02/03 | 411 | 418 | 405 | 406 | 9,301,000 |
| 2010/02/02 | 398 | 408 | 395 | 405 | 13,016,000 |
| 2010/02/01 | 400 | 401 | 377 | 390 | 12,747,000 |
| 2010/01/29 | 421 | 422 | 400 | 403 | 10,960,000 |
| 2010/01/28 | 422 | 432 | 420 | 429 | 6,175,000 |
| 2010/01/27 | 430 | 436 | 417 | 419 | 9,684,000 |
| 2010/01/26 | 445 | 448 | 425 | 427 | 7,979,000 |
| 2010/01/25 | 434 | 444 | 432 | 441 | 7,111,000 |
| 2010/01/22 | 445 | 448 | 438 | 442 | 9,832,000 |
| 2010/01/21 | 446 | 457 | 445 | 455 | 6,238,000 |
| 2010/01/20 | 468 | 470 | 453 | 453 | 8,493,000 |
| 2010/01/19 | 464 | 482 | 462 | 466 | 30,458,000 |
| 2010/01/18 | 460 | 464 | 454 | 458 | 7,614,000 |
| 2010/01/15 | 465 | 473 | 461 | 463 | 9,417,000 |
| 2010/01/14 | 459 | 474 | 455 | 469 | 14,143,000 |
| 2010/01/13 | 468 | 471 | 458 | 460 | 9,399,000 |
| 2010/01/12 | 471 | 478 | 470 | 473 | 12,647,000 |
| 2010/01/08 | 473 | 477 | 463 | 470 | 21,800,000 |
| 2010/01/07 | 454 | 476 | 450 | 469 | 39,074,000 |
| 2010/01/06 | 445 | 457 | 440 | 451 | 29,459,000 |
| 2010/01/05 | 450 | 464 | 441 | 443 | 37,049,000 |
| 2010/01/04 | 420 | 450 | 414 | 448 | 24,784,000 |