3388 明治電機工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,730 | 3,750 | 3,610 | 3,670 | 13,900 | 1,835 |
| 2005-12-29 | 3,770 | 3,770 | 3,670 | 3,730 | 27,500 | 1,865 |
| 2005-12-28 | 3,520 | 3,770 | 3,500 | 3,740 | 42,700 | 1,870 |
| 2005-12-27 | 3,570 | 3,600 | 3,450 | 3,540 | 24,700 | 1,770 |
| 2005-12-26 | 3,600 | 3,670 | 3,560 | 3,620 | 35,800 | 1,810 |
| 2005-12-22 | 3,450 | 3,620 | 3,450 | 3,590 | 47,400 | 1,795 |
| 2005-12-21 | 3,550 | 3,560 | 3,430 | 3,450 | 57,900 | 1,725 |
| 2005-12-20 | 3,440 | 3,520 | 3,420 | 3,500 | 51,700 | 1,750 |
| 2005-12-19 | 3,380 | 3,400 | 3,350 | 3,390 | 14,100 | 1,695 |
| 2005-12-16 | 3,310 | 3,370 | 3,310 | 3,350 | 25,100 | 1,675 |
| 2005-12-15 | 3,300 | 3,320 | 3,280 | 3,300 | 13,600 | 1,650 |
| 2005-12-14 | 3,330 | 3,330 | 3,290 | 3,310 | 12,900 | 1,655 |
| 2005-12-13 | 3,300 | 3,320 | 3,270 | 3,290 | 8,300 | 1,645 |
| 2005-12-12 | 3,300 | 3,360 | 3,260 | 3,270 | 22,100 | 1,635 |
| 2005-12-09 | 3,260 | 3,290 | 3,220 | 3,260 | 15,500 | 1,630 |
| 2005-12-08 | 3,220 | 3,280 | 3,200 | 3,250 | 8,800 | 1,625 |
| 2005-12-07 | 3,290 | 3,300 | 3,180 | 3,220 | 23,200 | 1,610 |
| 2005-12-06 | 3,170 | 3,290 | 3,160 | 3,260 | 17,400 | 1,630 |
| 2005-12-05 | 3,200 | 3,210 | 3,150 | 3,190 | 26,000 | 1,595 |
| 2005-12-02 | 3,250 | 3,300 | 3,180 | 3,220 | 23,400 | 1,610 |
| 2005-12-01 | 3,210 | 3,240 | 3,130 | 3,240 | 24,000 | 1,620 |
| 2005-11-30 | 3,220 | 3,320 | 3,180 | 3,250 | 31,400 | 1,625 |
| 2005-11-29 | 3,310 | 3,330 | 3,230 | 3,280 | 23,100 | 1,640 |
| 2005-11-28 | 3,350 | 3,400 | 3,260 | 3,330 | 28,700 | 1,665 |
| 2005-11-25 | 3,340 | 3,510 | 3,300 | 3,370 | 114,300 | 1,685 |
| 2005-11-24 | 3,300 | 3,350 | 3,220 | 3,350 | 56,100 | 1,675 |
| 2005-11-22 | 3,110 | 3,250 | 3,090 | 3,250 | 47,800 | 1,625 |
| 2005-11-21 | 3,150 | 3,190 | 3,060 | 3,090 | 50,700 | 1,545 |
| 2005-11-18 | 3,050 | 3,120 | 3,010 | 3,120 | 61,300 | 1,560 |
| 2005-11-17 | 2,980 | 3,030 | 2,965 | 3,030 | 24,800 | 1,515 |
| 2005-11-16 | 2,960 | 3,010 | 2,950 | 3,000 | 21,200 | 1,500 |
| 2005-11-15 | 2,995 | 3,000 | 2,955 | 2,955 | 11,200 | 1,477.50 |
| 2005-11-14 | 3,000 | 3,010 | 2,980 | 2,995 | 27,600 | 1,497.50 |
| 2005-11-11 | 2,955 | 2,990 | 2,930 | 2,970 | 13,600 | 1,485 |
| 2005-11-10 | 2,955 | 2,975 | 2,920 | 2,960 | 17,300 | 1,480 |
| 2005-11-09 | 3,060 | 3,070 | 2,950 | 3,000 | 37,000 | 1,500 |
| 2005-11-08 | 3,030 | 3,060 | 2,925 | 3,030 | 107,400 | 1,515 |
| 2005-11-07 | 2,760 | 2,850 | 2,735 | 2,825 | 15,300 | 1,412.50 |
| 2005-11-04 | 2,710 | 2,735 | 2,700 | 2,735 | 17,000 | 1,367.50 |
| 2005-11-02 | 2,780 | 2,780 | 2,725 | 2,750 | 18,300 | 1,375 |
| 2005-11-01 | 2,805 | 2,810 | 2,780 | 2,795 | 6,800 | 1,397.50 |
| 2005-10-31 | 2,870 | 2,870 | 2,790 | 2,805 | 10,900 | 1,402.50 |
| 2005-10-28 | 2,860 | 2,880 | 2,810 | 2,850 | 14,600 | 1,425 |
| 2005-10-27 | 2,820 | 2,890 | 2,810 | 2,855 | 37,600 | 1,427.50 |
| 2005-10-26 | 2,740 | 2,795 | 2,705 | 2,790 | 27,800 | 1,395 |
| 2005-10-25 | 2,725 | 2,725 | 2,665 | 2,715 | 17,400 | 1,357.50 |
| 2005-10-24 | 2,685 | 2,710 | 2,665 | 2,695 | 13,200 | 1,347.50 |
| 2005-10-21 | 2,715 | 2,715 | 2,680 | 2,685 | 15,600 | 1,342.50 |
| 2005-10-20 | 2,750 | 2,755 | 2,700 | 2,715 | 28,600 | 1,357.50 |
| 2005-10-19 | 2,800 | 2,800 | 2,730 | 2,755 | 17,600 | 1,377.50 |
| 2005-10-18 | 2,880 | 2,880 | 2,770 | 2,775 | 8,300 | 1,387.50 |
| 2005-10-17 | 2,810 | 2,910 | 2,740 | 2,880 | 38,700 | 1,440 |
| 2005-10-14 | 2,845 | 2,845 | 2,730 | 2,770 | 30,300 | 1,385 |
| 2005-10-13 | 2,760 | 2,940 | 2,760 | 2,880 | 56,300 | 1,440 |
| 2005-10-12 | 2,800 | 2,810 | 2,720 | 2,765 | 69,500 | 1,382.50 |
| 2005-10-11 | 3,020 | 3,040 | 2,860 | 2,860 | 123,900 | 1,430 |
| 2005-10-07 | 3,150 | 3,150 | 3,000 | 3,010 | 112,200 | 1,505 |
| 2005-10-06 | 3,130 | 3,270 | 3,040 | 3,080 | 279,200 | 1,540 |
| 2005-10-05 | 3,500 | 3,650 | 3,160 | 3,260 | 1,643,100 | 1,630 |
分割・併合履歴 ： [2007-03-27]1株→2株