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 |
---|---|---|---|---|---|
2014/12/30 | 386 | 388 | 383 | 383 | 620,000 |
2014/12/29 | 388 | 388 | 381 | 388 | 709,000 |
2014/12/26 | 384 | 388 | 384 | 387 | 378,000 |
2014/12/25 | 387 | 387 | 384 | 386 | 468,000 |
2014/12/24 | 384 | 387 | 384 | 387 | 670,000 |
2014/12/22 | 382 | 382 | 379 | 382 | 676,000 |
2014/12/19 | 386 | 386 | 378 | 382 | 819,000 |
2014/12/18 | 375 | 380 | 375 | 379 | 838,000 |
2014/12/17 | 358 | 368 | 358 | 367 | 1,093,000 |
2014/12/16 | 367 | 367 | 358 | 360 | 1,452,000 |
2014/12/15 | 377 | 379 | 371 | 371 | 924,000 |
2014/12/12 | 382 | 388 | 380 | 381 | 2,095,000 |
2014/12/11 | 382 | 385 | 374 | 383 | 874,000 |
2014/12/10 | 390 | 390 | 384 | 386 | 706,000 |
2014/12/09 | 392 | 395 | 391 | 393 | 567,000 |
2014/12/08 | 393 | 397 | 391 | 395 | 590,000 |
2014/12/05 | 390 | 394 | 388 | 391 | 639,000 |
2014/12/04 | 390 | 396 | 390 | 393 | 575,000 |
2014/12/03 | 390 | 396 | 389 | 389 | 651,000 |
2014/12/02 | 386 | 390 | 381 | 389 | 823,000 |
2014/12/01 | 386 | 391 | 386 | 389 | 864,000 |
2014/11/28 | 394 | 394 | 387 | 388 | 821,000 |
2014/11/27 | 397 | 398 | 391 | 391 | 694,000 |
2014/11/26 | 395 | 400 | 394 | 400 | 959,000 |
2014/11/25 | 397 | 398 | 394 | 397 | 568,000 |
2014/11/21 | 391 | 395 | 387 | 393 | 752,000 |
2014/11/20 | 397 | 397 | 392 | 394 | 510,000 |
2014/11/19 | 396 | 402 | 394 | 395 | 925,000 |
2014/11/18 | 393 | 397 | 392 | 396 | 652,000 |
2014/11/17 | 408 | 409 | 388 | 390 | 1,192,000 |
2014/11/14 | 412 | 412 | 403 | 408 | 1,694,000 |
2014/11/13 | 403 | 408 | 400 | 407 | 966,000 |
2014/11/12 | 400 | 407 | 400 | 401 | 1,170,000 |
2014/11/11 | 398 | 399 | 392 | 399 | 1,038,000 |
2014/11/10 | 398 | 399 | 393 | 396 | 448,000 |
2014/11/07 | 400 | 402 | 396 | 401 | 1,043,000 |
2014/11/06 | 404 | 407 | 392 | 395 | 1,582,000 |
2014/11/05 | 394 | 403 | 391 | 402 | 2,223,000 |
2014/11/04 | 405 | 406 | 388 | 395 | 3,305,000 |
2014/10/31 | 390 | 405 | 380 | 402 | 1,576,000 |
2014/10/30 | 387 | 389 | 382 | 384 | 807,000 |
2014/10/29 | 380 | 388 | 380 | 386 | 697,000 |
2014/10/28 | 381 | 383 | 376 | 377 | 772,000 |
2014/10/27 | 387 | 389 | 383 | 384 | 629,000 |
2014/10/24 | 379 | 383 | 376 | 383 | 1,100,000 |
2014/10/23 | 375 | 375 | 370 | 371 | 790,000 |
2014/10/22 | 373 | 379 | 370 | 379 | 1,059,000 |
2014/10/21 | 381 | 381 | 364 | 365 | 950,000 |
2014/10/20 | 379 | 383 | 376 | 382 | 1,026,000 |
2014/10/17 | 374 | 377 | 367 | 367 | 1,046,000 |
2014/10/16 | 375 | 376 | 371 | 373 | 1,242,000 |
2014/10/15 | 387 | 390 | 382 | 388 | 865,000 |
2014/10/14 | 388 | 394 | 386 | 387 | 981,000 |
2014/10/10 | 401 | 401 | 395 | 399 | 1,344,000 |
2014/10/09 | 416 | 416 | 406 | 406 | 1,021,000 |
2014/10/08 | 406 | 414 | 406 | 413 | 632,000 |
2014/10/07 | 421 | 426 | 415 | 415 | 683,000 |
2014/10/06 | 421 | 426 | 419 | 424 | 568,000 |
2014/10/03 | 418 | 424 | 414 | 418 | 868,000 |
2014/10/02 | 418 | 428 | 418 | 422 | 1,601,000 |
2014/10/01 | 432 | 433 | 423 | 423 | 787,000 |
2014/09/30 | 438 | 438 | 432 | 432 | 682,000 |
2014/09/29 | 440 | 442 | 437 | 440 | 535,000 |
2014/09/26 | 426 | 438 | 426 | 436 | 815,000 |
2014/09/25 | 440 | 441 | 432 | 436 | 1,013,000 |
2014/09/24 | 433 | 440 | 433 | 439 | 409,000 |
2014/09/22 | 443 | 445 | 436 | 437 | 621,000 |
2014/09/19 | 437 | 445 | 436 | 445 | 1,103,000 |
2014/09/18 | 432 | 437 | 430 | 434 | 777,000 |
2014/09/17 | 429 | 430 | 427 | 427 | 378,000 |
2014/09/16 | 427 | 429 | 424 | 427 | 532,000 |
2014/09/12 | 430 | 430 | 427 | 428 | 2,380,000 |
2014/09/11 | 430 | 430 | 427 | 429 | 753,000 |
2014/09/10 | 423 | 428 | 423 | 427 | 591,000 |
2014/09/09 | 427 | 432 | 424 | 428 | 861,000 |
2014/09/08 | 423 | 430 | 423 | 427 | 421,000 |
2014/09/05 | 427 | 429 | 426 | 426 | 372,000 |
2014/09/04 | 425 | 427 | 423 | 425 | 438,000 |
2014/09/03 | 433 | 434 | 428 | 429 | 664,000 |
2014/09/02 | 421 | 430 | 420 | 428 | 755,000 |
2014/09/01 | 416 | 420 | 416 | 419 | 425,000 |
2014/08/29 | 416 | 419 | 415 | 418 | 409,000 |
2014/08/28 | 418 | 421 | 414 | 421 | 541,000 |
2014/08/27 | 417 | 422 | 416 | 420 | 542,000 |
2014/08/26 | 419 | 419 | 414 | 415 | 358,000 |
2014/08/25 | 416 | 419 | 411 | 419 | 605,000 |
2014/08/22 | 415 | 416 | 411 | 412 | 397,000 |
2014/08/21 | 412 | 414 | 410 | 413 | 406,000 |
2014/08/20 | 414 | 416 | 409 | 410 | 380,000 |
2014/08/19 | 415 | 416 | 411 | 412 | 564,000 |
2014/08/18 | 410 | 412 | 405 | 408 | 774,000 |
2014/08/15 | 412 | 414 | 409 | 413 | 547,000 |
2014/08/14 | 415 | 417 | 413 | 415 | 376,000 |
2014/08/13 | 406 | 415 | 406 | 414 | 608,000 |
2014/08/12 | 410 | 414 | 408 | 409 | 487,000 |
2014/08/11 | 410 | 412 | 403 | 412 | 864,000 |
2014/08/08 | 403 | 406 | 396 | 397 | 1,385,000 |
2014/08/07 | 415 | 415 | 405 | 410 | 1,207,000 |
2014/08/06 | 419 | 423 | 416 | 418 | 1,042,000 |
2014/08/05 | 428 | 429 | 419 | 419 | 824,000 |
2014/08/04 | 430 | 432 | 426 | 429 | 869,000 |
2014/08/01 | 448 | 448 | 431 | 432 | 982,000 |
2014/07/31 | 449 | 452 | 442 | 444 | 1,190,000 |
2014/07/30 | 444 | 455 | 444 | 452 | 1,016,000 |
2014/07/29 | 448 | 448 | 444 | 446 | 689,000 |
2014/07/28 | 439 | 448 | 439 | 446 | 1,070,000 |
2014/07/25 | 441 | 444 | 435 | 443 | 938,000 |
2014/07/24 | 434 | 438 | 431 | 435 | 1,110,000 |
2014/07/23 | 426 | 434 | 424 | 430 | 882,000 |
2014/07/22 | 421 | 428 | 420 | 426 | 568,000 |
2014/07/18 | 421 | 422 | 417 | 420 | 554,000 |
2014/07/17 | 424 | 429 | 422 | 428 | 816,000 |
2014/07/16 | 430 | 432 | 426 | 426 | 439,000 |
2014/07/15 | 432 | 433 | 419 | 431 | 578,000 |
2014/07/14 | 427 | 429 | 422 | 428 | 441,000 |
2014/07/11 | 421 | 425 | 417 | 424 | 860,000 |
2014/07/10 | 427 | 429 | 421 | 422 | 639,000 |
2014/07/09 | 430 | 438 | 427 | 429 | 871,000 |
2014/07/08 | 430 | 437 | 428 | 436 | 886,000 |
2014/07/07 | 438 | 438 | 431 | 433 | 805,000 |
2014/07/04 | 432 | 437 | 431 | 435 | 750,000 |
2014/07/03 | 431 | 432 | 428 | 430 | 701,000 |
2014/07/02 | 429 | 432 | 427 | 428 | 662,000 |
2014/07/01 | 422 | 430 | 422 | 427 | 908,000 |
2014/06/30 | 415 | 423 | 415 | 423 | 690,000 |
2014/06/27 | 428 | 428 | 417 | 419 | 765,000 |
2014/06/26 | 435 | 435 | 429 | 429 | 800,000 |
2014/06/25 | 428 | 435 | 426 | 430 | 1,473,000 |
2014/06/24 | 421 | 427 | 416 | 426 | 960,000 |
2014/06/23 | 418 | 425 | 417 | 420 | 1,071,000 |
2014/06/20 | 436 | 436 | 419 | 420 | 2,770,000 |
2014/06/19 | 426 | 429 | 423 | 429 | 1,187,000 |
2014/06/18 | 417 | 423 | 413 | 422 | 662,000 |
2014/06/17 | 415 | 418 | 413 | 417 | 564,000 |
2014/06/16 | 421 | 421 | 410 | 413 | 706,000 |
2014/06/13 | 406 | 420 | 406 | 420 | 1,775,000 |
2014/06/12 | 413 | 418 | 408 | 410 | 985,000 |
2014/06/11 | 415 | 420 | 413 | 418 | 701,000 |
2014/06/10 | 425 | 427 | 417 | 418 | 684,000 |
2014/06/09 | 430 | 431 | 426 | 428 | 632,000 |
2014/06/06 | 416 | 424 | 416 | 422 | 1,049,000 |
2014/06/05 | 420 | 420 | 416 | 417 | 660,000 |
2014/06/04 | 417 | 419 | 415 | 419 | 496,000 |
2014/06/03 | 419 | 421 | 417 | 417 | 826,000 |
2014/06/02 | 406 | 415 | 406 | 415 | 704,000 |
2014/05/30 | 413 | 413 | 406 | 406 | 702,000 |
2014/05/29 | 410 | 418 | 410 | 413 | 1,072,000 |
2014/05/28 | 405 | 408 | 403 | 406 | 617,000 |
2014/05/27 | 401 | 406 | 400 | 403 | 635,000 |
2014/05/26 | 404 | 405 | 398 | 401 | 595,000 |
2014/05/23 | 403 | 404 | 400 | 402 | 532,000 |
2014/05/22 | 397 | 401 | 391 | 399 | 882,000 |
2014/05/21 | 388 | 394 | 384 | 394 | 821,000 |
2014/05/20 | 390 | 394 | 387 | 390 | 953,000 |
2014/05/19 | 400 | 400 | 388 | 390 | 1,125,000 |
2014/05/16 | 397 | 401 | 394 | 400 | 1,142,000 |
2014/05/15 | 415 | 416 | 405 | 406 | 1,732,000 |
2014/05/14 | 408 | 418 | 408 | 416 | 987,000 |
2014/05/13 | 419 | 420 | 404 | 414 | 1,811,000 |
2014/05/12 | 431 | 434 | 424 | 427 | 843,000 |
2014/05/09 | 421 | 425 | 419 | 423 | 812,000 |
2014/05/08 | 419 | 424 | 418 | 422 | 481,000 |
2014/05/07 | 423 | 423 | 415 | 420 | 1,158,000 |
2014/05/02 | 436 | 436 | 428 | 429 | 368,000 |
2014/05/01 | 425 | 438 | 425 | 436 | 679,000 |
2014/04/30 | 429 | 429 | 420 | 423 | 550,000 |
2014/04/28 | 419 | 424 | 417 | 421 | 933,000 |
2014/04/25 | 431 | 434 | 425 | 429 | 809,000 |
2014/04/24 | 433 | 435 | 428 | 431 | 751,000 |
2014/04/23 | 430 | 433 | 428 | 433 | 523,000 |
2014/04/22 | 435 | 436 | 429 | 429 | 534,000 |
2014/04/21 | 435 | 439 | 434 | 434 | 442,000 |
2014/04/18 | 432 | 435 | 430 | 435 | 557,000 |
2014/04/17 | 433 | 434 | 427 | 431 | 616,000 |
2014/04/16 | 428 | 434 | 425 | 434 | 923,000 |
2014/04/15 | 416 | 426 | 416 | 424 | 888,000 |
2014/04/14 | 410 | 415 | 409 | 411 | 876,000 |
2014/04/11 | 414 | 418 | 409 | 413 | 2,017,000 |
2014/04/10 | 430 | 431 | 420 | 422 | 949,000 |
2014/04/09 | 430 | 431 | 422 | 423 | 1,116,000 |
2014/04/08 | 435 | 438 | 426 | 434 | 1,344,000 |
2014/04/07 | 446 | 448 | 441 | 443 | 818,000 |
2014/04/04 | 456 | 461 | 453 | 454 | 1,116,000 |
2014/04/03 | 459 | 464 | 456 | 461 | 1,335,000 |
2014/04/02 | 465 | 467 | 462 | 462 | 1,042,000 |
2014/04/01 | 457 | 465 | 456 | 463 | 2,240,000 |
2014/03/31 | 457 | 460 | 449 | 457 | 1,151,000 |
2014/03/28 | 449 | 455 | 444 | 454 | 1,200,000 |
2014/03/27 | 440 | 453 | 437 | 452 | 1,316,000 |
2014/03/26 | 448 | 454 | 446 | 449 | 1,591,000 |
2014/03/25 | 445 | 454 | 441 | 441 | 2,749,000 |
2014/03/24 | 430 | 450 | 430 | 447 | 1,543,000 |
2014/03/20 | 432 | 439 | 425 | 429 | 1,318,000 |
2014/03/19 | 427 | 433 | 420 | 427 | 749,000 |
2014/03/18 | 427 | 431 | 424 | 427 | 558,000 |
2014/03/17 | 424 | 429 | 416 | 420 | 746,000 |
2014/03/14 | 427 | 434 | 419 | 421 | 3,055,000 |
2014/03/13 | 433 | 447 | 433 | 443 | 993,000 |
2014/03/12 | 439 | 443 | 435 | 437 | 1,041,000 |
2014/03/11 | 445 | 454 | 439 | 445 | 2,423,000 |
2014/03/10 | 442 | 445 | 437 | 444 | 1,231,000 |
2014/03/07 | 437 | 443 | 434 | 442 | 1,668,000 |
2014/03/06 | 431 | 435 | 423 | 433 | 1,133,000 |
2014/03/05 | 426 | 431 | 426 | 430 | 1,013,000 |
2014/03/04 | 413 | 422 | 413 | 420 | 746,000 |
2014/03/03 | 417 | 423 | 412 | 421 | 986,000 |
2014/02/28 | 428 | 434 | 425 | 430 | 1,624,000 |
2014/02/27 | 420 | 432 | 420 | 426 | 1,309,000 |
2014/02/26 | 418 | 427 | 418 | 421 | 696,000 |
2014/02/25 | 427 | 428 | 423 | 426 | 975,000 |
2014/02/24 | 421 | 428 | 412 | 420 | 1,498,000 |
2014/02/21 | 403 | 420 | 402 | 419 | 1,203,000 |
2014/02/20 | 410 | 415 | 396 | 402 | 1,506,000 |
2014/02/19 | 409 | 415 | 408 | 412 | 814,000 |
2014/02/18 | 407 | 419 | 404 | 417 | 1,483,000 |
2014/02/17 | 392 | 405 | 388 | 404 | 1,117,000 |
2014/02/14 | 395 | 405 | 388 | 393 | 1,513,000 |
2014/02/13 | 405 | 410 | 394 | 395 | 1,218,000 |
2014/02/12 | 408 | 413 | 405 | 407 | 817,000 |
2014/02/10 | 405 | 408 | 401 | 408 | 574,000 |
2014/02/07 | 401 | 403 | 396 | 399 | 818,000 |
2014/02/06 | 393 | 400 | 391 | 393 | 2,171,000 |
2014/02/05 | 391 | 406 | 380 | 393 | 4,118,000 |
2014/02/04 | 380 | 383 | 369 | 369 | 1,607,000 |
2014/02/03 | 400 | 402 | 388 | 396 | 2,364,000 |
2014/01/31 | 424 | 426 | 413 | 416 | 1,281,000 |
2014/01/30 | 433 | 433 | 418 | 424 | 1,642,000 |
2014/01/29 | 425 | 433 | 422 | 432 | 1,179,000 |
2014/01/28 | 421 | 424 | 416 | 418 | 851,000 |
2014/01/27 | 413 | 421 | 411 | 416 | 1,999,000 |
2014/01/24 | 430 | 435 | 423 | 426 | 3,849,000 |
2014/01/23 | 425 | 446 | 425 | 436 | 3,587,000 |
2014/01/22 | 419 | 429 | 417 | 427 | 1,487,000 |
2014/01/21 | 425 | 425 | 418 | 419 | 960,000 |
2014/01/20 | 427 | 427 | 420 | 421 | 1,177,000 |
2014/01/17 | 422 | 432 | 421 | 429 | 1,454,000 |
2014/01/16 | 433 | 435 | 423 | 426 | 2,354,000 |
2014/01/15 | 414 | 426 | 413 | 425 | 2,209,000 |
2014/01/14 | 412 | 412 | 405 | 406 | 2,231,000 |
2014/01/10 | 422 | 424 | 414 | 422 | 3,121,000 |
2014/01/09 | 430 | 442 | 422 | 427 | 7,434,000 |
2014/01/08 | 400 | 434 | 397 | 433 | 12,168,000 |
2014/01/07 | 382 | 384 | 376 | 376 | 1,551,000 |
2014/01/06 | 387 | 389 | 379 | 383 | 1,181,000 |