3388 明治電機工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 303 | 303 | 302 | 302 | 1,900 | 302 |
| 2008-12-29 | 309 | 309 | 302 | 303 | 1,200 | 303 |
| 2008-12-26 | 304 | 310 | 304 | 310 | 900 | 310 |
| 2008-12-25 | 298 | 300 | 295 | 299 | 11,000 | 299 |
| 2008-12-24 | 304 | 312 | 298 | 298 | 11,300 | 298 |
| 2008-12-22 | 300 | 303 | 288 | 303 | 17,700 | 303 |
| 2008-12-19 | 297 | 306 | 297 | 299 | 9,500 | 299 |
| 2008-12-18 | 323 | 323 | 300 | 312 | 22,000 | 312 |
| 2008-12-17 | 332 | 332 | 324 | 324 | 2,800 | 324 |
| 2008-12-16 | 332 | 332 | 326 | 332 | 20,600 | 332 |
| 2008-12-15 | 338 | 338 | 328 | 331 | 16,500 | 331 |
| 2008-12-12 | 342 | 342 | 330 | 339 | 37,600 | 339 |
| 2008-12-11 | 342 | 342 | 340 | 342 | 31,700 | 342 |
| 2008-12-10 | 343 | 343 | 339 | 340 | 11,100 | 340 |
| 2008-12-09 | 345 | 345 | 340 | 341 | 11,200 | 341 |
| 2008-12-08 | 355 | 355 | 341 | 344 | 7,900 | 344 |
| 2008-12-05 | 355 | 355 | 354 | 355 | 6,600 | 355 |
| 2008-12-04 | 369 | 371 | 350 | 355 | 15,200 | 355 |
| 2008-12-03 | 365 | 366 | 364 | 364 | 7,600 | 364 |
| 2008-12-02 | 380 | 380 | 363 | 365 | 8,000 | 365 |
| 2008-12-01 | 389 | 389 | 375 | 380 | 8,700 | 380 |
| 2008-11-28 | 387 | 389 | 387 | 389 | 5,100 | 389 |
| 2008-11-27 | 398 | 398 | 387 | 387 | 6,400 | 387 |
| 2008-11-26 | 407 | 407 | 398 | 398 | 6,000 | 398 |
| 2008-11-25 | 412 | 412 | 407 | 407 | 2,700 | 407 |
| 2008-11-21 | 401 | 401 | 400 | 400 | 5,400 | 400 |
| 2008-11-20 | 409 | 409 | 399 | 401 | 4,800 | 401 |
| 2008-11-19 | 406 | 410 | 406 | 410 | 1,900 | 410 |
| 2008-11-18 | 405 | 405 | 398 | 398 | 2,900 | 398 |
| 2008-11-17 | 397 | 400 | 397 | 400 | 1,400 | 400 |
| 2008-11-14 | 395 | 397 | 395 | 395 | 6,000 | 395 |
| 2008-11-13 | 394 | 394 | 391 | 391 | 10,700 | 391 |
| 2008-11-12 | 397 | 397 | 394 | 394 | 10,700 | 394 |
| 2008-11-11 | 415 | 415 | 405 | 407 | 6,200 | 407 |
| 2008-11-10 | 418 | 418 | 415 | 415 | 4,600 | 415 |
| 2008-11-07 | 430 | 430 | 415 | 417 | 7,100 | 417 |
| 2008-11-06 | 435 | 435 | 428 | 430 | 12,300 | 430 |
| 2008-11-05 | 431 | 438 | 431 | 436 | 3,400 | 436 |
| 2008-11-04 | 431 | 431 | 425 | 430 | 6,900 | 430 |
| 2008-10-31 | 415 | 430 | 415 | 430 | 3,800 | 430 |
| 2008-10-30 | 391 | 425 | 390 | 405 | 4,600 | 405 |
| 2008-10-29 | 410 | 435 | 390 | 390 | 4,500 | 390 |
| 2008-10-28 | 400 | 400 | 385 | 390 | 800 | 390 |
| 2008-10-27 | 450 | 450 | 400 | 400 | 4,500 | 400 |
| 2008-10-24 | 435 | 455 | 431 | 455 | 8,400 | 455 |
| 2008-10-23 | 429 | 431 | 420 | 431 | 10,000 | 431 |
| 2008-10-22 | 410 | 440 | 408 | 440 | 17,500 | 440 |
| 2008-10-21 | 375 | 410 | 375 | 410 | 7,500 | 410 |
| 2008-10-20 | 345 | 374 | 345 | 374 | 11,100 | 374 |
| 2008-10-17 | 400 | 400 | 345 | 345 | 30,200 | 345 |
| 2008-10-16 | 390 | 410 | 390 | 390 | 18,200 | 390 |
| 2008-10-15 | 360 | 395 | 352 | 390 | 9,200 | 390 |
| 2008-10-14 | 341 | 367 | 341 | 351 | 11,400 | 351 |
| 2008-10-10 | 330 | 330 | 315 | 319 | 15,100 | 319 |
| 2008-10-09 | 324 | 349 | 320 | 325 | 17,000 | 325 |
| 2008-10-08 | 336 | 340 | 317 | 329 | 22,100 | 329 |
| 2008-10-07 | 350 | 350 | 330 | 346 | 18,700 | 346 |
| 2008-10-06 | 409 | 409 | 350 | 352 | 13,000 | 352 |
| 2008-10-03 | 431 | 431 | 400 | 409 | 11,700 | 409 |
| 2008-10-02 | 440 | 440 | 430 | 435 | 7,700 | 435 |
| 2008-10-01 | 470 | 475 | 440 | 440 | 10,400 | 440 |
| 2008-09-30 | 452 | 470 | 450 | 470 | 3,500 | 470 |
| 2008-09-29 | 490 | 490 | 471 | 472 | 6,600 | 472 |
| 2008-09-26 | 505 | 510 | 490 | 490 | 5,100 | 490 |
| 2008-09-25 | 520 | 520 | 493 | 515 | 5,800 | 515 |
| 2008-09-24 | 511 | 521 | 511 | 521 | 1,800 | 521 |
| 2008-09-22 | 507 | 520 | 507 | 520 | 6,900 | 520 |
| 2008-09-19 | 502 | 523 | 502 | 503 | 3,400 | 503 |
| 2008-09-18 | 512 | 512 | 485 | 501 | 10,900 | 501 |
| 2008-09-17 | 511 | 520 | 511 | 513 | 13,400 | 513 |
| 2008-09-16 | 524 | 524 | 510 | 511 | 12,700 | 511 |
| 2008-09-12 | 521 | 521 | 516 | 520 | 1,500 | 520 |
| 2008-09-11 | 530 | 530 | 520 | 520 | 1,800 | 520 |
| 2008-09-10 | 530 | 530 | 526 | 530 | 1,200 | 530 |
| 2008-09-09 | 530 | 530 | 530 | 530 | 1,700 | 530 |
| 2008-09-08 | 542 | 542 | 510 | 530 | 4,600 | 530 |
| 2008-09-05 | 550 | 550 | 540 | 540 | 3,800 | 540 |
| 2008-09-04 | 559 | 559 | 550 | 551 | 3,700 | 551 |
| 2008-09-03 | 560 | 560 | 555 | 559 | 4,800 | 559 |
| 2008-09-02 | 571 | 571 | 560 | 560 | 4,400 | 560 |
| 2008-09-01 | 570 | 570 | 565 | 570 | 1,200 | 570 |
| 2008-08-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-08-28 | 577 | 577 | 563 | 569 | 5,800 | 569 |
| 2008-08-27 | 565 | 570 | 565 | 569 | 2,500 | 569 |
| 2008-08-26 | 573 | 575 | 565 | 565 | 5,200 | 565 |
| 2008-08-25 | 576 | 582 | 573 | 573 | 3,400 | 573 |
| 2008-08-22 | 578 | 587 | 575 | 575 | 2,500 | 575 |
| 2008-08-21 | 581 | 581 | 569 | 578 | 1,800 | 578 |
| 2008-08-20 | 571 | 583 | 571 | 571 | 6,000 | 571 |
| 2008-08-19 | 558 | 559 | 558 | 559 | 900 | 559 |
| 2008-08-18 | 556 | 557 | 555 | 555 | 2,500 | 555 |
| 2008-08-15 | 560 | 560 | 554 | 555 | 4,300 | 555 |
| 2008-08-14 | 562 | 570 | 558 | 559 | 3,300 | 559 |
| 2008-08-13 | 562 | 562 | 560 | 562 | 2,500 | 562 |
| 2008-08-12 | 580 | 580 | 562 | 562 | 2,100 | 562 |
| 2008-08-11 | 554 | 584 | 554 | 581 | 3,000 | 581 |
| 2008-08-08 | 550 | 555 | 543 | 554 | 7,800 | 554 |
| 2008-08-07 | 555 | 574 | 545 | 550 | 5,600 | 550 |
| 2008-08-06 | 555 | 564 | 547 | 561 | 5,300 | 561 |
| 2008-08-05 | 567 | 568 | 542 | 552 | 8,600 | 552 |
| 2008-08-04 | 585 | 590 | 566 | 580 | 3,000 | 580 |
| 2008-08-01 | 605 | 605 | 585 | 599 | 12,800 | 599 |
| 2008-07-31 | 635 | 635 | 606 | 620 | 12,000 | 620 |
| 2008-07-30 | 681 | 681 | 664 | 665 | 6,500 | 665 |
| 2008-07-28 | 673 | 685 | 673 | 685 | 3,000 | 685 |
| 2008-07-25 | 685 | 685 | 673 | 683 | 1,800 | 683 |
| 2008-07-24 | 700 | 700 | 698 | 698 | 3,000 | 698 |
| 2008-07-23 | 699 | 703 | 667 | 703 | 8,800 | 703 |
| 2008-07-22 | 696 | 703 | 696 | 703 | 1,100 | 703 |
| 2008-07-18 | 696 | 696 | 696 | 696 | 1,100 | 696 |
| 2008-07-17 | 696 | 696 | 696 | 696 | 2,900 | 696 |
| 2008-07-16 | 698 | 699 | 688 | 695 | 16,300 | 695 |
| 2008-07-15 | 699 | 708 | 686 | 698 | 4,700 | 698 |
| 2008-07-14 | 695 | 703 | 670 | 699 | 3,400 | 699 |
| 2008-07-11 | 684 | 695 | 684 | 695 | 2,700 | 695 |
| 2008-07-10 | 674 | 678 | 674 | 678 | 5,000 | 678 |
| 2008-07-09 | 665 | 674 | 665 | 674 | 4,800 | 674 |
| 2008-07-08 | 670 | 670 | 650 | 664 | 3,200 | 664 |
| 2008-07-07 | 670 | 679 | 669 | 670 | 3,800 | 670 |
| 2008-07-04 | 673 | 678 | 668 | 668 | 2,700 | 668 |
| 2008-07-03 | 680 | 680 | 669 | 672 | 4,200 | 672 |
| 2008-07-02 | 689 | 690 | 673 | 687 | 3,100 | 687 |
| 2008-07-01 | 702 | 702 | 683 | 684 | 3,700 | 684 |
| 2008-06-30 | 710 | 710 | 692 | 703 | 3,200 | 703 |
| 2008-06-27 | 720 | 725 | 702 | 704 | 3,800 | 704 |
| 2008-06-26 | 726 | 726 | 716 | 725 | 5,200 | 725 |
| 2008-06-25 | 729 | 732 | 728 | 728 | 1,000 | 728 |
| 2008-06-24 | 740 | 740 | 727 | 732 | 10,600 | 732 |
| 2008-06-23 | 722 | 740 | 720 | 740 | 2,400 | 740 |
| 2008-06-20 | 730 | 731 | 722 | 722 | 2,200 | 722 |
| 2008-06-19 | 748 | 748 | 730 | 730 | 3,600 | 730 |
| 2008-06-18 | 742 | 748 | 737 | 748 | 2,800 | 748 |
| 2008-06-17 | 758 | 758 | 730 | 741 | 6,600 | 741 |
| 2008-06-16 | 771 | 771 | 742 | 763 | 12,300 | 763 |
| 2008-06-13 | 772 | 772 | 751 | 771 | 4,100 | 771 |
| 2008-06-12 | 774 | 774 | 760 | 770 | 3,300 | 770 |
| 2008-06-11 | 796 | 796 | 780 | 780 | 4,800 | 780 |
| 2008-06-10 | 795 | 795 | 785 | 790 | 5,900 | 790 |
| 2008-06-09 | 780 | 798 | 771 | 795 | 4,800 | 795 |
| 2008-06-06 | 787 | 800 | 785 | 790 | 11,900 | 790 |
| 2008-06-05 | 792 | 803 | 783 | 783 | 8,800 | 783 |
| 2008-06-04 | 782 | 791 | 780 | 787 | 4,800 | 787 |
| 2008-06-03 | 758 | 800 | 756 | 782 | 18,100 | 782 |
| 2008-06-02 | 746 | 759 | 741 | 756 | 6,700 | 756 |
| 2008-05-30 | 729 | 746 | 728 | 746 | 7,400 | 746 |
| 2008-05-29 | 716 | 728 | 706 | 720 | 8,700 | 720 |
| 2008-05-28 | 730 | 730 | 711 | 716 | 4,100 | 716 |
| 2008-05-27 | 730 | 735 | 724 | 735 | 4,500 | 735 |
| 2008-05-26 | 745 | 745 | 730 | 740 | 3,100 | 740 |
| 2008-05-23 | 750 | 760 | 743 | 743 | 2,500 | 743 |
| 2008-05-22 | 744 | 769 | 731 | 769 | 1,200 | 769 |
| 2008-05-21 | 766 | 766 | 739 | 762 | 12,700 | 762 |
| 2008-05-20 | 781 | 790 | 775 | 777 | 8,400 | 777 |
| 2008-05-19 | 798 | 800 | 790 | 793 | 6,100 | 793 |
| 2008-05-16 | 805 | 812 | 778 | 798 | 18,100 | 798 |
| 2008-05-15 | 777 | 811 | 775 | 805 | 27,100 | 805 |
| 2008-05-14 | 740 | 778 | 736 | 777 | 27,300 | 777 |
| 2008-05-13 | 626 | 700 | 609 | 700 | 31,300 | 700 |
| 2008-05-12 | 610 | 630 | 601 | 630 | 4,500 | 630 |
| 2008-05-09 | 611 | 620 | 599 | 610 | 4,900 | 610 |
| 2008-05-08 | 596 | 614 | 596 | 601 | 6,800 | 601 |
| 2008-05-07 | 587 | 596 | 585 | 596 | 9,100 | 596 |
| 2008-05-02 | 586 | 590 | 580 | 585 | 5,100 | 585 |
| 2008-05-01 | 598 | 598 | 562 | 590 | 14,800 | 590 |
| 2008-04-30 | 590 | 596 | 589 | 596 | 12,900 | 596 |
| 2008-04-28 | 590 | 590 | 583 | 589 | 4,400 | 589 |
| 2008-04-25 | 575 | 583 | 575 | 580 | 6,200 | 580 |
| 2008-04-24 | 580 | 588 | 571 | 578 | 11,500 | 578 |
| 2008-04-23 | 576 | 587 | 576 | 580 | 5,500 | 580 |
| 2008-04-22 | 575 | 575 | 573 | 575 | 6,300 | 575 |
| 2008-04-21 | 570 | 578 | 566 | 566 | 3,700 | 566 |
| 2008-04-18 | 569 | 569 | 555 | 564 | 4,800 | 564 |
| 2008-04-17 | 560 | 564 | 560 | 560 | 5,100 | 560 |
| 2008-04-16 | 560 | 560 | 551 | 560 | 7,700 | 560 |
| 2008-04-15 | 549 | 556 | 545 | 556 | 6,600 | 556 |
| 2008-04-14 | 557 | 560 | 549 | 555 | 1,800 | 555 |
| 2008-04-11 | 554 | 568 | 550 | 565 | 10,600 | 565 |
| 2008-04-10 | 563 | 564 | 538 | 564 | 11,600 | 564 |
| 2008-04-09 | 568 | 570 | 560 | 569 | 5,400 | 569 |
| 2008-04-08 | 567 | 567 | 567 | 567 | 1,800 | 567 |
| 2008-04-07 | 569 | 570 | 565 | 567 | 9,200 | 567 |
| 2008-04-04 | 577 | 577 | 570 | 576 | 8,400 | 576 |
| 2008-04-03 | 577 | 577 | 577 | 577 | 2,400 | 577 |
| 2008-04-02 | 573 | 597 | 573 | 587 | 2,800 | 587 |
| 2008-04-01 | 570 | 573 | 568 | 573 | 1,300 | 573 |
| 2008-03-31 | 570 | 574 | 563 | 570 | 2,200 | 570 |
| 2008-03-28 | 564 | 574 | 559 | 570 | 3,600 | 570 |
| 2008-03-27 | 574 | 574 | 559 | 574 | 2,900 | 574 |
| 2008-03-26 | 574 | 576 | 572 | 574 | 4,600 | 574 |
| 2008-03-25 | 587 | 589 | 577 | 580 | 10,300 | 580 |
| 2008-03-24 | 585 | 593 | 580 | 585 | 16,400 | 585 |
| 2008-03-21 | 590 | 590 | 580 | 581 | 13,500 | 581 |
| 2008-03-19 | 600 | 605 | 584 | 584 | 12,700 | 584 |
| 2008-03-18 | 594 | 600 | 594 | 594 | 5,900 | 594 |
| 2008-03-17 | 615 | 615 | 594 | 600 | 5,600 | 600 |
| 2008-03-14 | 605 | 615 | 605 | 615 | 8,300 | 615 |
| 2008-03-13 | 624 | 624 | 615 | 615 | 1,000 | 615 |
| 2008-03-12 | 632 | 639 | 628 | 628 | 9,300 | 628 |
| 2008-03-11 | 606 | 625 | 603 | 625 | 6,500 | 625 |
| 2008-03-10 | 613 | 640 | 603 | 620 | 7,200 | 620 |
| 2008-03-07 | 632 | 632 | 617 | 620 | 5,100 | 620 |
| 2008-03-06 | 640 | 640 | 636 | 637 | 2,200 | 637 |
| 2008-03-05 | 630 | 636 | 625 | 636 | 3,100 | 636 |
| 2008-03-04 | 635 | 635 | 621 | 635 | 7,000 | 635 |
| 2008-03-03 | 644 | 644 | 630 | 630 | 15,000 | 630 |
| 2008-02-29 | 660 | 660 | 650 | 650 | 6,100 | 650 |
| 2008-02-28 | 659 | 660 | 654 | 660 | 9,300 | 660 |
| 2008-02-27 | 658 | 662 | 658 | 659 | 6,500 | 659 |
| 2008-02-26 | 672 | 672 | 651 | 651 | 6,400 | 651 |
| 2008-02-25 | 652 | 669 | 652 | 658 | 30,600 | 658 |
| 2008-02-22 | 654 | 660 | 645 | 651 | 18,800 | 651 |
| 2008-02-21 | 640 | 660 | 640 | 655 | 16,300 | 655 |
| 2008-02-20 | 643 | 650 | 641 | 645 | 17,600 | 645 |
| 2008-02-19 | 662 | 665 | 642 | 642 | 33,900 | 642 |
| 2008-02-18 | 695 | 695 | 668 | 668 | 19,400 | 668 |
| 2008-02-15 | 697 | 698 | 688 | 690 | 9,000 | 690 |
| 2008-02-14 | 682 | 698 | 679 | 698 | 2,000 | 698 |
| 2008-02-13 | 681 | 681 | 666 | 679 | 4,900 | 679 |
| 2008-02-12 | 675 | 677 | 670 | 670 | 7,100 | 670 |
| 2008-02-08 | 690 | 700 | 680 | 697 | 8,400 | 697 |
| 2008-02-07 | 712 | 715 | 695 | 700 | 11,300 | 700 |
| 2008-02-06 | 739 | 739 | 710 | 711 | 4,600 | 711 |
| 2008-02-05 | 745 | 745 | 741 | 744 | 4,400 | 744 |
| 2008-02-04 | 750 | 750 | 740 | 747 | 9,400 | 747 |
| 2008-02-01 | 750 | 755 | 735 | 750 | 13,300 | 750 |
| 2008-01-31 | 730 | 750 | 720 | 750 | 6,700 | 750 |
| 2008-01-30 | 730 | 734 | 710 | 734 | 3,700 | 734 |
| 2008-01-29 | 720 | 730 | 720 | 730 | 5,500 | 730 |
| 2008-01-28 | 725 | 728 | 715 | 715 | 6,900 | 715 |
| 2008-01-25 | 725 | 740 | 721 | 728 | 14,600 | 728 |
| 2008-01-24 | 721 | 740 | 721 | 725 | 3,800 | 725 |
| 2008-01-23 | 749 | 751 | 719 | 719 | 9,100 | 719 |
| 2008-01-22 | 750 | 750 | 715 | 740 | 4,400 | 740 |
| 2008-01-21 | 770 | 770 | 754 | 768 | 2,500 | 768 |
| 2008-01-18 | 770 | 785 | 765 | 780 | 18,100 | 780 |
| 2008-01-17 | 769 | 780 | 769 | 780 | 4,400 | 780 |
| 2008-01-16 | 829 | 829 | 774 | 779 | 17,600 | 779 |
| 2008-01-15 | 827 | 830 | 800 | 830 | 5,200 | 830 |
| 2008-01-11 | 833 | 833 | 829 | 829 | 1,800 | 829 |
| 2008-01-10 | 831 | 833 | 828 | 830 | 1,700 | 830 |
| 2008-01-09 | 844 | 844 | 826 | 841 | 1,000 | 841 |
| 2008-01-08 | 827 | 847 | 826 | 847 | 1,600 | 847 |
| 2008-01-07 | 841 | 848 | 826 | 826 | 3,200 | 826 |
| 2008-01-04 | 835 | 839 | 831 | 831 | 4,700 | 831 |
分割・併合履歴 ： [2007-03-27]1株→2株