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 |
---|---|---|---|---|---|
2012/12/28 | 290 | 294 | 289 | 291 | 1,018,000 |
2012/12/27 | 291 | 297 | 289 | 291 | 1,866,000 |
2012/12/26 | 276 | 284 | 276 | 283 | 971,000 |
2012/12/25 | 283 | 283 | 275 | 278 | 1,094,000 |
2012/12/21 | 281 | 282 | 272 | 274 | 1,619,000 |
2012/12/20 | 285 | 285 | 279 | 281 | 1,319,000 |
2012/12/19 | 280 | 283 | 279 | 283 | 1,223,000 |
2012/12/18 | 278 | 279 | 276 | 277 | 862,000 |
2012/12/17 | 278 | 280 | 276 | 276 | 1,001,000 |
2012/12/14 | 276 | 276 | 273 | 274 | 2,895,000 |
2012/12/13 | 274 | 277 | 272 | 276 | 1,087,000 |
2012/12/12 | 268 | 272 | 268 | 270 | 599,000 |
2012/12/11 | 271 | 271 | 265 | 268 | 802,000 |
2012/12/10 | 278 | 278 | 268 | 270 | 869,000 |
2012/12/07 | 273 | 277 | 272 | 272 | 946,000 |
2012/12/06 | 267 | 271 | 265 | 270 | 1,040,000 |
2012/12/05 | 260 | 266 | 260 | 266 | 702,000 |
2012/12/04 | 260 | 264 | 260 | 261 | 604,000 |
2012/12/03 | 265 | 266 | 260 | 263 | 881,000 |
2012/11/30 | 266 | 266 | 261 | 262 | 770,000 |
2012/11/29 | 262 | 266 | 261 | 263 | 921,000 |
2012/11/28 | 264 | 265 | 259 | 260 | 621,000 |
2012/11/27 | 265 | 267 | 264 | 265 | 624,000 |
2012/11/26 | 268 | 270 | 265 | 265 | 835,000 |
2012/11/22 | 268 | 268 | 263 | 265 | 785,000 |
2012/11/21 | 263 | 263 | 260 | 263 | 629,000 |
2012/11/20 | 266 | 267 | 260 | 261 | 627,000 |
2012/11/19 | 265 | 266 | 262 | 264 | 649,000 |
2012/11/16 | 258 | 260 | 255 | 260 | 1,221,000 |
2012/11/15 | 255 | 257 | 252 | 256 | 973,000 |
2012/11/14 | 251 | 253 | 248 | 251 | 577,000 |
2012/11/13 | 249 | 251 | 246 | 251 | 990,000 |
2012/11/12 | 255 | 257 | 246 | 248 | 1,507,000 |
2012/11/09 | 254 | 259 | 254 | 257 | 1,167,000 |
2012/11/08 | 263 | 265 | 259 | 260 | 1,196,000 |
2012/11/07 | 272 | 273 | 265 | 265 | 846,000 |
2012/11/06 | 272 | 273 | 268 | 269 | 766,000 |
2012/11/05 | 274 | 278 | 273 | 274 | 609,000 |
2012/11/02 | 280 | 281 | 276 | 276 | 673,000 |
2012/11/01 | 281 | 282 | 275 | 279 | 1,035,000 |
2012/10/31 | 277 | 284 | 276 | 281 | 1,537,000 |
2012/10/30 | 277 | 279 | 267 | 267 | 1,160,000 |
2012/10/29 | 273 | 281 | 272 | 276 | 597,000 |
2012/10/26 | 284 | 284 | 276 | 276 | 918,000 |
2012/10/25 | 277 | 283 | 275 | 283 | 876,000 |
2012/10/24 | 274 | 280 | 273 | 277 | 999,000 |
2012/10/23 | 281 | 281 | 274 | 278 | 570,000 |
2012/10/22 | 270 | 281 | 267 | 278 | 929,000 |
2012/10/19 | 277 | 277 | 271 | 276 | 866,000 |
2012/10/18 | 272 | 276 | 270 | 275 | 716,000 |
2012/10/17 | 271 | 272 | 267 | 267 | 540,000 |
2012/10/16 | 264 | 269 | 262 | 269 | 609,000 |
2012/10/15 | 261 | 264 | 259 | 262 | 1,020,000 |
2012/10/12 | 258 | 262 | 258 | 261 | 1,319,000 |
2012/10/11 | 257 | 262 | 255 | 258 | 1,269,000 |
2012/10/10 | 263 | 264 | 258 | 261 | 1,299,000 |
2012/10/09 | 273 | 275 | 269 | 270 | 910,000 |
2012/10/05 | 275 | 275 | 270 | 274 | 723,000 |
2012/10/04 | 269 | 274 | 263 | 274 | 1,684,000 |
2012/10/03 | 263 | 268 | 262 | 264 | 695,000 |
2012/10/02 | 270 | 270 | 263 | 263 | 1,166,000 |
2012/10/01 | 269 | 270 | 263 | 270 | 1,132,000 |
2012/09/28 | 273 | 275 | 269 | 270 | 1,429,000 |
2012/09/27 | 285 | 285 | 275 | 276 | 2,119,000 |
2012/09/26 | 295 | 298 | 291 | 292 | 462,000 |
2012/09/25 | 291 | 299 | 290 | 298 | 1,318,000 |
2012/09/24 | 291 | 293 | 288 | 291 | 1,017,000 |
2012/09/21 | 292 | 295 | 292 | 292 | 624,000 |
2012/09/20 | 298 | 299 | 293 | 294 | 1,261,000 |
2012/09/19 | 299 | 305 | 296 | 301 | 1,150,000 |
2012/09/18 | 298 | 299 | 296 | 297 | 522,000 |
2012/09/14 | 295 | 298 | 294 | 296 | 2,275,000 |
2012/09/13 | 291 | 293 | 290 | 292 | 339,000 |
2012/09/12 | 287 | 293 | 286 | 292 | 702,000 |
2012/09/11 | 286 | 288 | 284 | 286 | 426,000 |
2012/09/10 | 294 | 295 | 289 | 290 | 455,000 |
2012/09/07 | 289 | 293 | 289 | 292 | 463,000 |
2012/09/06 | 284 | 286 | 282 | 284 | 449,000 |
2012/09/05 | 289 | 291 | 284 | 287 | 582,000 |
2012/09/04 | 291 | 291 | 288 | 289 | 479,000 |
2012/09/03 | 284 | 296 | 284 | 291 | 1,061,000 |
2012/08/31 | 290 | 292 | 286 | 286 | 512,000 |
2012/08/30 | 296 | 297 | 290 | 291 | 1,178,000 |
2012/08/29 | 300 | 300 | 298 | 298 | 613,000 |
2012/08/28 | 296 | 300 | 296 | 299 | 885,000 |
2012/08/27 | 294 | 297 | 291 | 294 | 482,000 |
2012/08/24 | 292 | 295 | 291 | 292 | 545,000 |
2012/08/23 | 292 | 298 | 290 | 297 | 862,000 |
2012/08/22 | 293 | 296 | 291 | 294 | 731,000 |
2012/08/21 | 292 | 299 | 292 | 298 | 525,000 |
2012/08/20 | 300 | 301 | 297 | 300 | 524,000 |
2012/08/17 | 292 | 300 | 290 | 299 | 929,000 |
2012/08/16 | 291 | 295 | 290 | 294 | 740,000 |
2012/08/15 | 293 | 293 | 289 | 291 | 341,000 |
2012/08/14 | 286 | 293 | 286 | 292 | 667,000 |
2012/08/13 | 291 | 292 | 288 | 289 | 410,000 |
2012/08/10 | 293 | 295 | 289 | 293 | 810,000 |
2012/08/09 | 291 | 295 | 290 | 294 | 718,000 |
2012/08/08 | 288 | 293 | 288 | 293 | 1,150,000 |
2012/08/07 | 286 | 287 | 283 | 286 | 697,000 |
2012/08/06 | 278 | 285 | 278 | 285 | 815,000 |
2012/08/03 | 279 | 283 | 277 | 277 | 522,000 |
2012/08/02 | 280 | 287 | 280 | 286 | 714,000 |
2012/08/01 | 289 | 289 | 282 | 284 | 556,000 |
2012/07/31 | 284 | 290 | 281 | 289 | 925,000 |
2012/07/30 | 280 | 284 | 279 | 284 | 529,000 |
2012/07/27 | 282 | 282 | 275 | 279 | 659,000 |
2012/07/26 | 271 | 275 | 268 | 274 | 742,000 |
2012/07/25 | 271 | 275 | 269 | 271 | 950,000 |
2012/07/24 | 272 | 278 | 271 | 276 | 742,000 |
2012/07/23 | 279 | 281 | 277 | 278 | 592,000 |
2012/07/20 | 288 | 289 | 283 | 283 | 566,000 |
2012/07/19 | 289 | 290 | 285 | 289 | 732,000 |
2012/07/18 | 285 | 290 | 284 | 285 | 893,000 |
2012/07/17 | 286 | 287 | 280 | 283 | 895,000 |
2012/07/13 | 280 | 285 | 280 | 285 | 929,000 |
2012/07/12 | 289 | 289 | 282 | 282 | 846,000 |
2012/07/11 | 286 | 289 | 286 | 289 | 658,000 |
2012/07/10 | 291 | 292 | 287 | 288 | 689,000 |
2012/07/09 | 288 | 292 | 288 | 290 | 438,000 |
2012/07/06 | 294 | 296 | 293 | 293 | 673,000 |
2012/07/05 | 298 | 298 | 293 | 296 | 1,003,000 |
2012/07/04 | 299 | 301 | 297 | 299 | 1,137,000 |
2012/07/03 | 295 | 298 | 293 | 298 | 721,000 |
2012/07/02 | 302 | 302 | 294 | 296 | 827,000 |
2012/06/29 | 293 | 300 | 290 | 299 | 2,084,000 |
2012/06/28 | 286 | 295 | 286 | 294 | 2,042,000 |
2012/06/27 | 280 | 283 | 276 | 283 | 1,161,000 |
2012/06/26 | 277 | 282 | 275 | 277 | 788,000 |
2012/06/25 | 286 | 286 | 278 | 278 | 781,000 |
2012/06/22 | 278 | 285 | 277 | 283 | 815,000 |
2012/06/21 | 279 | 283 | 277 | 283 | 1,028,000 |
2012/06/20 | 282 | 282 | 277 | 279 | 1,160,000 |
2012/06/19 | 285 | 285 | 278 | 279 | 866,000 |
2012/06/18 | 280 | 284 | 280 | 284 | 1,082,000 |
2012/06/15 | 278 | 278 | 274 | 277 | 895,000 |
2012/06/14 | 276 | 279 | 274 | 279 | 1,082,000 |
2012/06/13 | 278 | 279 | 275 | 279 | 1,041,000 |
2012/06/12 | 272 | 280 | 269 | 277 | 1,898,000 |
2012/06/11 | 271 | 274 | 269 | 272 | 1,308,000 |
2012/06/08 | 275 | 275 | 266 | 267 | 2,819,000 |
2012/06/07 | 274 | 275 | 269 | 275 | 1,140,000 |
2012/06/06 | 266 | 272 | 266 | 271 | 1,513,000 |
2012/06/05 | 260 | 266 | 259 | 266 | 1,033,000 |
2012/06/04 | 255 | 259 | 253 | 259 | 1,735,000 |
2012/06/01 | 263 | 268 | 263 | 263 | 1,247,000 |
2012/05/31 | 269 | 271 | 263 | 269 | 2,308,000 |
2012/05/30 | 279 | 279 | 272 | 274 | 1,793,000 |
2012/05/29 | 269 | 276 | 268 | 275 | 1,640,000 |
2012/05/28 | 269 | 277 | 266 | 272 | 2,906,000 |
2012/05/25 | 270 | 271 | 262 | 264 | 1,359,000 |
2012/05/24 | 261 | 269 | 261 | 265 | 2,271,000 |
2012/05/23 | 260 | 265 | 259 | 260 | 1,029,000 |
2012/05/22 | 265 | 270 | 264 | 268 | 1,724,000 |
2012/05/21 | 264 | 267 | 261 | 264 | 1,013,000 |
2012/05/18 | 266 | 269 | 263 | 263 | 1,121,000 |
2012/05/17 | 263 | 279 | 263 | 274 | 1,872,000 |
2012/05/16 | 268 | 271 | 261 | 264 | 1,592,000 |
2012/05/15 | 257 | 267 | 252 | 267 | 1,842,000 |
2012/05/14 | 263 | 277 | 259 | 261 | 1,269,000 |
2012/05/11 | 265 | 266 | 259 | 261 | 1,076,000 |
2012/05/10 | 262 | 267 | 261 | 266 | 911,000 |
2012/05/09 | 274 | 274 | 264 | 266 | 1,456,000 |
2012/05/08 | 273 | 276 | 273 | 275 | 831,000 |
2012/05/07 | 272 | 275 | 272 | 275 | 1,115,000 |
2012/05/02 | 275 | 280 | 275 | 279 | 837,000 |
2012/05/01 | 282 | 283 | 271 | 277 | 1,785,000 |
2012/04/27 | 290 | 292 | 280 | 286 | 1,702,000 |
2012/04/26 | 287 | 292 | 286 | 291 | 1,729,000 |
2012/04/25 | 283 | 288 | 282 | 287 | 1,651,000 |
2012/04/24 | 277 | 282 | 277 | 280 | 1,470,000 |
2012/04/23 | 271 | 284 | 271 | 282 | 4,059,000 |
2012/04/20 | 269 | 270 | 266 | 266 | 875,000 |
2012/04/19 | 271 | 273 | 269 | 270 | 824,000 |
2012/04/18 | 271 | 273 | 269 | 272 | 979,000 |
2012/04/17 | 264 | 269 | 264 | 266 | 1,213,000 |
2012/04/16 | 271 | 271 | 264 | 264 | 1,004,000 |
2012/04/13 | 275 | 276 | 270 | 271 | 2,425,000 |
2012/04/12 | 270 | 273 | 267 | 272 | 821,000 |
2012/04/11 | 267 | 273 | 266 | 270 | 1,279,000 |
2012/04/10 | 278 | 279 | 270 | 272 | 1,484,000 |
2012/04/09 | 277 | 279 | 276 | 276 | 1,532,000 |
2012/04/06 | 285 | 287 | 276 | 281 | 1,979,000 |
2012/04/05 | 284 | 289 | 281 | 285 | 2,287,000 |
2012/04/04 | 291 | 292 | 283 | 286 | 1,905,000 |
2012/04/03 | 291 | 292 | 290 | 291 | 992,000 |
2012/04/02 | 306 | 306 | 292 | 293 | 3,175,000 |
2012/03/30 | 306 | 306 | 300 | 301 | 1,231,000 |
2012/03/29 | 305 | 308 | 302 | 305 | 3,294,000 |
2012/03/28 | 290 | 297 | 289 | 294 | 1,133,000 |
2012/03/27 | 294 | 295 | 288 | 291 | 1,332,000 |
2012/03/26 | 295 | 295 | 288 | 289 | 1,203,000 |
2012/03/23 | 295 | 296 | 291 | 292 | 1,551,000 |
2012/03/22 | 298 | 302 | 295 | 298 | 1,783,000 |
2012/03/21 | 304 | 304 | 297 | 298 | 1,321,000 |
2012/03/19 | 305 | 308 | 303 | 304 | 1,220,000 |
2012/03/16 | 303 | 304 | 301 | 304 | 1,197,000 |
2012/03/15 | 301 | 304 | 298 | 303 | 1,271,000 |
2012/03/14 | 305 | 308 | 300 | 301 | 2,627,000 |
2012/03/13 | 311 | 312 | 304 | 304 | 2,099,000 |
2012/03/12 | 312 | 315 | 308 | 310 | 1,516,000 |
2012/03/09 | 313 | 316 | 305 | 309 | 4,887,000 |
2012/03/08 | 304 | 307 | 298 | 306 | 1,562,000 |
2012/03/07 | 291 | 301 | 291 | 300 | 1,753,000 |
2012/03/06 | 301 | 304 | 294 | 296 | 2,642,000 |
2012/03/05 | 306 | 307 | 300 | 301 | 1,387,000 |
2012/03/02 | 307 | 307 | 300 | 305 | 1,154,000 |
2012/03/01 | 305 | 309 | 300 | 303 | 1,614,000 |
2012/02/29 | 311 | 312 | 306 | 306 | 1,787,000 |
2012/02/28 | 298 | 310 | 297 | 310 | 3,310,000 |
2012/02/27 | 300 | 304 | 297 | 301 | 2,523,000 |
2012/02/24 | 296 | 299 | 294 | 298 | 1,221,000 |
2012/02/23 | 293 | 296 | 289 | 295 | 1,515,000 |
2012/02/22 | 287 | 295 | 286 | 294 | 1,208,000 |
2012/02/21 | 294 | 294 | 288 | 291 | 1,105,000 |
2012/02/20 | 294 | 294 | 290 | 292 | 1,232,000 |
2012/02/17 | 290 | 292 | 287 | 289 | 1,595,000 |
2012/02/16 | 288 | 289 | 283 | 286 | 1,433,000 |
2012/02/15 | 277 | 288 | 275 | 287 | 4,235,000 |
2012/02/14 | 275 | 280 | 272 | 274 | 1,245,000 |
2012/02/13 | 276 | 280 | 275 | 277 | 514,000 |
2012/02/10 | 278 | 279 | 276 | 276 | 1,189,000 |
2012/02/09 | 279 | 281 | 276 | 278 | 1,156,000 |
2012/02/08 | 282 | 283 | 280 | 281 | 750,000 |
2012/02/07 | 283 | 283 | 278 | 280 | 1,015,000 |
2012/02/06 | 278 | 282 | 278 | 281 | 1,418,000 |
2012/02/03 | 275 | 278 | 274 | 276 | 1,287,000 |
2012/02/02 | 277 | 277 | 274 | 276 | 801,000 |
2012/02/01 | 268 | 277 | 268 | 274 | 2,050,000 |
2012/01/31 | 276 | 276 | 267 | 270 | 1,819,000 |
2012/01/30 | 279 | 279 | 273 | 275 | 1,208,000 |
2012/01/27 | 282 | 282 | 277 | 279 | 930,000 |
2012/01/26 | 281 | 284 | 280 | 280 | 789,000 |
2012/01/25 | 284 | 286 | 280 | 283 | 1,416,000 |
2012/01/24 | 281 | 282 | 278 | 282 | 1,161,000 |
2012/01/23 | 278 | 287 | 277 | 281 | 2,642,000 |
2012/01/20 | 273 | 278 | 271 | 277 | 2,234,000 |
2012/01/19 | 268 | 273 | 268 | 271 | 1,898,000 |
2012/01/18 | 263 | 266 | 261 | 263 | 2,039,000 |
2012/01/17 | 261 | 264 | 260 | 262 | 1,132,000 |
2012/01/16 | 265 | 265 | 259 | 259 | 623,000 |
2012/01/13 | 263 | 266 | 260 | 266 | 2,431,000 |
2012/01/12 | 261 | 263 | 258 | 259 | 795,000 |
2012/01/11 | 261 | 263 | 260 | 261 | 760,000 |
2012/01/10 | 260 | 262 | 258 | 261 | 868,000 |
2012/01/06 | 265 | 265 | 258 | 260 | 1,219,000 |
2012/01/05 | 262 | 265 | 262 | 264 | 806,000 |
2012/01/04 | 267 | 267 | 263 | 263 | 1,085,000 |