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 |
|---|---|---|---|---|---|
| 2013/12/30 | 385 | 393 | 383 | 392 | 1,000,000 |
| 2013/12/27 | 382 | 385 | 379 | 384 | 655,000 |
| 2013/12/26 | 378 | 383 | 376 | 383 | 733,000 |
| 2013/12/25 | 379 | 380 | 375 | 378 | 842,000 |
| 2013/12/24 | 380 | 383 | 377 | 378 | 1,188,000 |
| 2013/12/20 | 377 | 379 | 375 | 379 | 635,000 |
| 2013/12/19 | 379 | 380 | 376 | 379 | 871,000 |
| 2013/12/18 | 371 | 378 | 370 | 376 | 1,048,000 |
| 2013/12/17 | 367 | 373 | 367 | 370 | 649,000 |
| 2013/12/16 | 379 | 379 | 367 | 367 | 430,000 |
| 2013/12/13 | 373 | 381 | 373 | 377 | 2,733,000 |
| 2013/12/12 | 370 | 374 | 370 | 373 | 666,000 |
| 2013/12/11 | 372 | 376 | 371 | 375 | 706,000 |
| 2013/12/10 | 383 | 384 | 375 | 376 | 697,000 |
| 2013/12/09 | 377 | 380 | 374 | 379 | 762,000 |
| 2013/12/06 | 365 | 372 | 364 | 370 | 847,000 |
| 2013/12/05 | 378 | 380 | 365 | 365 | 1,264,000 |
| 2013/12/04 | 380 | 380 | 371 | 375 | 936,000 |
| 2013/12/03 | 390 | 391 | 386 | 388 | 890,000 |
| 2013/12/02 | 390 | 392 | 387 | 390 | 648,000 |
| 2013/11/29 | 390 | 395 | 386 | 390 | 1,240,000 |
| 2013/11/28 | 385 | 390 | 382 | 389 | 1,224,000 |
| 2013/11/27 | 377 | 384 | 377 | 383 | 801,000 |
| 2013/11/26 | 385 | 387 | 380 | 384 | 987,000 |
| 2013/11/25 | 382 | 385 | 380 | 385 | 1,012,000 |
| 2013/11/22 | 382 | 382 | 377 | 381 | 1,120,000 |
| 2013/11/21 | 375 | 382 | 373 | 380 | 940,000 |
| 2013/11/20 | 373 | 377 | 371 | 372 | 701,000 |
| 2013/11/19 | 374 | 376 | 371 | 373 | 552,000 |
| 2013/11/18 | 378 | 379 | 373 | 374 | 832,000 |
| 2013/11/15 | 380 | 382 | 373 | 377 | 1,559,000 |
| 2013/11/14 | 373 | 379 | 372 | 378 | 1,460,000 |
| 2013/11/13 | 370 | 374 | 365 | 372 | 892,000 |
| 2013/11/12 | 362 | 371 | 360 | 371 | 875,000 |
| 2013/11/11 | 363 | 363 | 357 | 361 | 422,000 |
| 2013/11/08 | 350 | 360 | 350 | 358 | 666,000 |
| 2013/11/07 | 364 | 366 | 356 | 357 | 627,000 |
| 2013/11/06 | 359 | 365 | 356 | 364 | 507,000 |
| 2013/11/05 | 365 | 365 | 355 | 361 | 661,000 |
| 2013/11/01 | 367 | 368 | 355 | 361 | 754,000 |
| 2013/10/31 | 372 | 374 | 364 | 366 | 899,000 |
| 2013/10/30 | 368 | 377 | 363 | 373 | 2,529,000 |
| 2013/10/29 | 360 | 367 | 359 | 363 | 833,000 |
| 2013/10/28 | 355 | 366 | 355 | 365 | 772,000 |
| 2013/10/25 | 363 | 363 | 352 | 353 | 1,100,000 |
| 2013/10/24 | 359 | 366 | 354 | 366 | 855,000 |
| 2013/10/23 | 373 | 373 | 362 | 362 | 918,000 |
| 2013/10/22 | 369 | 375 | 369 | 372 | 698,000 |
| 2013/10/21 | 366 | 372 | 364 | 371 | 666,000 |
| 2013/10/18 | 366 | 368 | 363 | 366 | 793,000 |
| 2013/10/17 | 364 | 368 | 361 | 367 | 1,305,000 |
| 2013/10/16 | 359 | 360 | 356 | 359 | 505,000 |
| 2013/10/15 | 357 | 360 | 350 | 359 | 817,000 |
| 2013/10/11 | 349 | 365 | 349 | 355 | 1,838,000 |
| 2013/10/10 | 343 | 346 | 338 | 341 | 626,000 |
| 2013/10/09 | 332 | 341 | 331 | 340 | 782,000 |
| 2013/10/08 | 330 | 337 | 327 | 335 | 638,000 |
| 2013/10/07 | 336 | 341 | 331 | 331 | 695,000 |
| 2013/10/04 | 334 | 339 | 333 | 335 | 816,000 |
| 2013/10/03 | 342 | 349 | 339 | 340 | 939,000 |
| 2013/10/02 | 355 | 359 | 343 | 344 | 1,173,000 |
| 2013/10/01 | 359 | 359 | 353 | 354 | 632,000 |
| 2013/09/30 | 364 | 364 | 351 | 359 | 616,000 |
| 2013/09/27 | 370 | 372 | 363 | 367 | 1,528,000 |
| 2013/09/26 | 354 | 365 | 351 | 364 | 877,000 |
| 2013/09/25 | 359 | 359 | 353 | 355 | 923,000 |
| 2013/09/24 | 350 | 360 | 349 | 359 | 612,000 |
| 2013/09/20 | 359 | 360 | 353 | 355 | 732,000 |
| 2013/09/19 | 353 | 359 | 349 | 358 | 1,162,000 |
| 2013/09/18 | 347 | 353 | 345 | 348 | 727,000 |
| 2013/09/17 | 348 | 350 | 346 | 346 | 309,000 |
| 2013/09/13 | 340 | 347 | 340 | 347 | 2,323,000 |
| 2013/09/12 | 340 | 345 | 340 | 345 | 500,000 |
| 2013/09/11 | 350 | 351 | 342 | 343 | 879,000 |
| 2013/09/10 | 343 | 347 | 342 | 347 | 997,000 |
| 2013/09/09 | 340 | 340 | 332 | 336 | 727,000 |
| 2013/09/06 | 335 | 335 | 326 | 326 | 548,000 |
| 2013/09/05 | 339 | 340 | 331 | 336 | 591,000 |
| 2013/09/04 | 336 | 336 | 329 | 336 | 872,000 |
| 2013/09/03 | 330 | 338 | 329 | 335 | 918,000 |
| 2013/09/02 | 323 | 327 | 319 | 325 | 619,000 |
| 2013/08/30 | 328 | 331 | 319 | 323 | 806,000 |
| 2013/08/29 | 326 | 331 | 325 | 327 | 918,000 |
| 2013/08/28 | 319 | 326 | 318 | 322 | 695,000 |
| 2013/08/27 | 329 | 333 | 324 | 324 | 622,000 |
| 2013/08/26 | 325 | 331 | 324 | 327 | 571,000 |
| 2013/08/23 | 318 | 327 | 317 | 325 | 832,000 |
| 2013/08/22 | 312 | 321 | 310 | 312 | 775,000 |
| 2013/08/21 | 315 | 321 | 313 | 316 | 783,000 |
| 2013/08/20 | 323 | 331 | 315 | 315 | 904,000 |
| 2013/08/19 | 320 | 323 | 319 | 322 | 403,000 |
| 2013/08/16 | 324 | 326 | 320 | 320 | 544,000 |
| 2013/08/15 | 332 | 336 | 324 | 324 | 768,000 |
| 2013/08/14 | 328 | 334 | 324 | 334 | 818,000 |
| 2013/08/13 | 319 | 328 | 318 | 328 | 693,000 |
| 2013/08/12 | 316 | 320 | 314 | 317 | 383,000 |
| 2013/08/09 | 320 | 323 | 316 | 320 | 1,134,000 |
| 2013/08/08 | 321 | 332 | 319 | 320 | 826,000 |
| 2013/08/07 | 335 | 336 | 324 | 325 | 774,000 |
| 2013/08/06 | 334 | 342 | 329 | 342 | 749,000 |
| 2013/08/05 | 330 | 338 | 328 | 334 | 1,170,000 |
| 2013/08/02 | 323 | 331 | 320 | 331 | 1,000,000 |
| 2013/08/01 | 316 | 318 | 311 | 318 | 968,000 |
| 2013/07/31 | 341 | 341 | 314 | 316 | 2,592,000 |
| 2013/07/30 | 338 | 349 | 338 | 348 | 835,000 |
| 2013/07/29 | 339 | 348 | 338 | 339 | 1,110,000 |
| 2013/07/26 | 355 | 355 | 346 | 346 | 1,229,000 |
| 2013/07/25 | 370 | 370 | 362 | 363 | 749,000 |
| 2013/07/24 | 363 | 367 | 359 | 366 | 656,000 |
| 2013/07/23 | 362 | 369 | 360 | 367 | 727,000 |
| 2013/07/22 | 367 | 373 | 364 | 369 | 1,066,000 |
| 2013/07/19 | 375 | 375 | 353 | 363 | 1,568,000 |
| 2013/07/18 | 373 | 374 | 369 | 374 | 954,000 |
| 2013/07/17 | 363 | 375 | 361 | 374 | 1,287,000 |
| 2013/07/16 | 365 | 373 | 364 | 369 | 2,022,000 |
| 2013/07/12 | 347 | 357 | 343 | 355 | 1,918,000 |
| 2013/07/11 | 336 | 345 | 335 | 345 | 977,000 |
| 2013/07/10 | 347 | 347 | 335 | 337 | 1,311,000 |
| 2013/07/09 | 345 | 348 | 341 | 348 | 745,000 |
| 2013/07/08 | 348 | 348 | 339 | 339 | 813,000 |
| 2013/07/05 | 341 | 345 | 337 | 342 | 1,514,000 |
| 2013/07/04 | 336 | 343 | 336 | 338 | 580,000 |
| 2013/07/03 | 347 | 347 | 340 | 340 | 862,000 |
| 2013/07/02 | 346 | 347 | 341 | 346 | 840,000 |
| 2013/07/01 | 338 | 343 | 334 | 343 | 710,000 |
| 2013/06/28 | 323 | 338 | 323 | 337 | 1,049,000 |
| 2013/06/27 | 321 | 325 | 316 | 322 | 1,327,000 |
| 2013/06/26 | 336 | 336 | 320 | 320 | 513,000 |
| 2013/06/25 | 331 | 333 | 322 | 329 | 937,000 |
| 2013/06/24 | 338 | 339 | 327 | 331 | 779,000 |
| 2013/06/21 | 323 | 341 | 320 | 337 | 1,088,000 |
| 2013/06/20 | 332 | 341 | 331 | 333 | 1,247,000 |
| 2013/06/19 | 340 | 342 | 331 | 340 | 1,794,000 |
| 2013/06/18 | 340 | 342 | 326 | 330 | 2,286,000 |
| 2013/06/17 | 305 | 318 | 301 | 317 | 1,157,000 |
| 2013/06/14 | 304 | 314 | 303 | 304 | 2,718,000 |
| 2013/06/13 | 311 | 318 | 297 | 300 | 1,950,000 |
| 2013/06/12 | 312 | 324 | 312 | 322 | 838,000 |
| 2013/06/11 | 324 | 335 | 320 | 325 | 1,618,000 |
| 2013/06/10 | 330 | 330 | 318 | 325 | 975,000 |
| 2013/06/07 | 305 | 315 | 296 | 309 | 1,795,000 |
| 2013/06/06 | 312 | 326 | 310 | 310 | 1,558,000 |
| 2013/06/05 | 337 | 340 | 319 | 320 | 1,250,000 |
| 2013/06/04 | 323 | 343 | 320 | 338 | 2,266,000 |
| 2013/06/03 | 339 | 341 | 330 | 330 | 1,933,000 |
| 2013/05/31 | 353 | 358 | 346 | 351 | 1,126,000 |
| 2013/05/30 | 358 | 364 | 347 | 350 | 1,800,000 |
| 2013/05/29 | 376 | 377 | 366 | 372 | 1,504,000 |
| 2013/05/28 | 358 | 379 | 358 | 376 | 2,576,000 |
| 2013/05/27 | 360 | 371 | 355 | 360 | 1,674,000 |
| 2013/05/24 | 368 | 392 | 360 | 378 | 5,268,000 |
| 2013/05/23 | 399 | 402 | 352 | 352 | 3,977,000 |
| 2013/05/22 | 400 | 405 | 390 | 393 | 2,828,000 |
| 2013/05/21 | 391 | 414 | 385 | 394 | 5,367,000 |
| 2013/05/20 | 382 | 393 | 381 | 391 | 1,919,000 |
| 2013/05/17 | 363 | 377 | 359 | 375 | 1,735,000 |
| 2013/05/16 | 363 | 367 | 358 | 364 | 1,360,000 |
| 2013/05/15 | 361 | 369 | 360 | 366 | 2,039,000 |
| 2013/05/14 | 360 | 369 | 354 | 355 | 2,547,000 |
| 2013/05/13 | 338 | 379 | 337 | 363 | 6,015,000 |
| 2013/05/10 | 310 | 320 | 306 | 320 | 2,448,000 |
| 2013/05/09 | 308 | 309 | 304 | 305 | 1,045,000 |
| 2013/05/08 | 303 | 308 | 301 | 307 | 2,921,000 |
| 2013/05/07 | 298 | 300 | 296 | 300 | 1,090,000 |
| 2013/05/02 | 292 | 296 | 291 | 293 | 970,000 |
| 2013/05/01 | 291 | 293 | 290 | 292 | 863,000 |
| 2013/04/30 | 290 | 293 | 287 | 291 | 698,000 |
| 2013/04/26 | 295 | 297 | 285 | 291 | 1,708,000 |
| 2013/04/25 | 294 | 298 | 293 | 296 | 1,751,000 |
| 2013/04/24 | 288 | 294 | 283 | 294 | 3,006,000 |
| 2013/04/23 | 282 | 284 | 281 | 282 | 534,000 |
| 2013/04/22 | 284 | 285 | 281 | 283 | 1,067,000 |
| 2013/04/19 | 276 | 282 | 275 | 280 | 1,154,000 |
| 2013/04/18 | 278 | 279 | 275 | 275 | 1,355,000 |
| 2013/04/17 | 280 | 283 | 279 | 280 | 801,000 |
| 2013/04/16 | 275 | 281 | 270 | 279 | 1,893,000 |
| 2013/04/15 | 282 | 283 | 278 | 278 | 1,494,000 |
| 2013/04/12 | 287 | 287 | 281 | 282 | 2,820,000 |
| 2013/04/11 | 283 | 285 | 281 | 284 | 1,923,000 |
| 2013/04/10 | 280 | 286 | 280 | 280 | 1,501,000 |
| 2013/04/09 | 283 | 286 | 279 | 280 | 1,973,000 |
| 2013/04/08 | 281 | 283 | 278 | 280 | 970,000 |
| 2013/04/05 | 282 | 285 | 275 | 276 | 2,226,000 |
| 2013/04/04 | 268 | 279 | 266 | 278 | 1,377,000 |
| 2013/04/03 | 276 | 276 | 265 | 270 | 1,779,000 |
| 2013/04/02 | 271 | 274 | 265 | 271 | 1,561,000 |
| 2013/04/01 | 282 | 284 | 280 | 281 | 1,392,000 |
| 2013/03/29 | 285 | 286 | 283 | 284 | 926,000 |
| 2013/03/28 | 286 | 288 | 282 | 283 | 1,302,000 |
| 2013/03/27 | 296 | 296 | 276 | 287 | 1,850,000 |
| 2013/03/26 | 296 | 298 | 292 | 297 | 877,000 |
| 2013/03/25 | 293 | 297 | 293 | 297 | 971,000 |
| 2013/03/22 | 295 | 296 | 293 | 293 | 1,134,000 |
| 2013/03/21 | 293 | 297 | 293 | 296 | 1,312,000 |
| 2013/03/19 | 292 | 294 | 291 | 293 | 710,000 |
| 2013/03/18 | 292 | 293 | 290 | 290 | 580,000 |
| 2013/03/15 | 296 | 299 | 294 | 295 | 1,076,000 |
| 2013/03/14 | 291 | 294 | 290 | 294 | 865,000 |
| 2013/03/13 | 289 | 294 | 289 | 291 | 929,000 |
| 2013/03/12 | 297 | 298 | 292 | 292 | 1,280,000 |
| 2013/03/11 | 300 | 301 | 293 | 296 | 1,524,000 |
| 2013/03/08 | 296 | 299 | 294 | 298 | 5,261,000 |
| 2013/03/07 | 295 | 295 | 293 | 294 | 1,150,000 |
| 2013/03/06 | 293 | 293 | 290 | 293 | 866,000 |
| 2013/03/05 | 290 | 295 | 289 | 291 | 1,433,000 |
| 2013/03/04 | 291 | 292 | 288 | 289 | 805,000 |
| 2013/03/01 | 285 | 289 | 283 | 288 | 1,017,000 |
| 2013/02/28 | 283 | 285 | 282 | 285 | 1,079,000 |
| 2013/02/27 | 282 | 282 | 278 | 280 | 835,000 |
| 2013/02/26 | 280 | 285 | 280 | 281 | 1,366,000 |
| 2013/02/25 | 285 | 290 | 285 | 290 | 1,149,000 |
| 2013/02/22 | 281 | 283 | 277 | 282 | 746,000 |
| 2013/02/21 | 283 | 284 | 281 | 281 | 799,000 |
| 2013/02/20 | 282 | 285 | 282 | 285 | 740,000 |
| 2013/02/19 | 280 | 284 | 279 | 282 | 695,000 |
| 2013/02/18 | 281 | 282 | 279 | 282 | 927,000 |
| 2013/02/15 | 280 | 280 | 273 | 277 | 1,374,000 |
| 2013/02/14 | 280 | 283 | 277 | 282 | 1,102,000 |
| 2013/02/13 | 286 | 286 | 278 | 281 | 1,243,000 |
| 2013/02/12 | 285 | 288 | 283 | 286 | 1,286,000 |
| 2013/02/08 | 282 | 286 | 280 | 281 | 2,300,000 |
| 2013/02/07 | 290 | 292 | 287 | 287 | 1,133,000 |
| 2013/02/06 | 288 | 292 | 286 | 291 | 1,260,000 |
| 2013/02/05 | 286 | 289 | 285 | 285 | 1,151,000 |
| 2013/02/04 | 291 | 291 | 289 | 289 | 980,000 |
| 2013/02/01 | 290 | 295 | 289 | 290 | 1,002,000 |
| 2013/01/31 | 290 | 290 | 286 | 289 | 1,039,000 |
| 2013/01/30 | 288 | 292 | 287 | 292 | 1,063,000 |
| 2013/01/29 | 286 | 291 | 283 | 287 | 1,560,000 |
| 2013/01/28 | 294 | 294 | 289 | 290 | 1,127,000 |
| 2013/01/25 | 288 | 289 | 285 | 289 | 1,103,000 |
| 2013/01/24 | 276 | 283 | 274 | 282 | 1,060,000 |
| 2013/01/23 | 282 | 283 | 277 | 277 | 1,215,000 |
| 2013/01/22 | 288 | 292 | 282 | 286 | 1,315,000 |
| 2013/01/21 | 296 | 296 | 288 | 291 | 1,078,000 |
| 2013/01/18 | 291 | 295 | 289 | 295 | 1,287,000 |
| 2013/01/17 | 288 | 290 | 278 | 285 | 1,507,000 |
| 2013/01/16 | 297 | 298 | 287 | 288 | 1,244,000 |
| 2013/01/15 | 300 | 300 | 295 | 297 | 1,526,000 |
| 2013/01/11 | 301 | 302 | 298 | 299 | 1,656,000 |
| 2013/01/10 | 295 | 298 | 293 | 298 | 1,223,000 |
| 2013/01/09 | 286 | 296 | 285 | 295 | 948,000 |
| 2013/01/08 | 292 | 295 | 290 | 290 | 902,000 |
| 2013/01/07 | 302 | 303 | 294 | 295 | 1,376,000 |
| 2013/01/04 | 310 | 310 | 298 | 301 | 1,383,000 |