3388 明治電機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-12-29 | 302 | 302 | 302 | 302 | 800 | 302 |
| 2009-12-28 | 312 | 314 | 300 | 300 | 8,700 | 300 |
| 2009-12-25 | 302 | 310 | 302 | 310 | 5,700 | 310 |
| 2009-12-24 | 305 | 305 | 299 | 300 | 88,200 | 300 |
| 2009-12-22 | 301 | 302 | 301 | 301 | 5,300 | 301 |
| 2009-12-21 | 300 | 301 | 300 | 301 | 3,200 | 301 |
| 2009-12-18 | 315 | 315 | 301 | 301 | 5,500 | 301 |
| 2009-12-17 | 305 | 315 | 305 | 306 | 2,600 | 306 |
| 2009-12-16 | 300 | 300 | 300 | 300 | 6,400 | 300 |
| 2009-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-12-14 | 300 | 300 | 300 | 300 | 4,700 | 300 |
| 2009-12-11 | 300 | 305 | 297 | 305 | 1,600 | 305 |
| 2009-12-10 | 300 | 305 | 300 | 305 | 3,800 | 305 |
| 2009-12-09 | 307 | 307 | 300 | 300 | 1,200 | 300 |
| 2009-12-08 | 305 | 310 | 305 | 310 | 3,800 | 310 |
| 2009-12-07 | 305 | 305 | 300 | 305 | 1,200 | 305 |
| 2009-12-04 | 300 | 305 | 300 | 305 | 1,300 | 305 |
| 2009-12-03 | 303 | 305 | 294 | 305 | 1,000 | 305 |
| 2009-12-02 | 301 | 301 | 300 | 301 | 500 | 301 |
| 2009-12-01 | 297 | 299 | 297 | 299 | 1,500 | 299 |
| 2009-11-30 | 300 | 300 | 295 | 299 | 1,600 | 299 |
| 2009-11-27 | 300 | 300 | 297 | 297 | 2,600 | 297 |
| 2009-11-26 | 302 | 302 | 302 | 302 | 1,200 | 302 |
| 2009-11-25 | 305 | 305 | 305 | 305 | 1,100 | 305 |
| 2009-11-24 | 337 | 337 | 337 | 337 | 600 | 337 |
| 2009-11-20 | 310 | 310 | 305 | 307 | 1,000 | 307 |
| 2009-11-19 | 307 | 307 | 307 | 307 | 600 | 307 |
| 2009-11-18 | 308 | 310 | 308 | 308 | 1,500 | 308 |
| 2009-11-17 | 315 | 315 | 307 | 308 | 6,900 | 308 |
| 2009-11-16 | 333 | 333 | 320 | 320 | 6,500 | 320 |
| 2009-11-13 | 333 | 333 | 332 | 332 | 300 | 332 |
| 2009-11-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2009-11-11 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2009-11-09 | 358 | 358 | 335 | 340 | 5,300 | 340 |
| 2009-11-06 | 359 | 359 | 345 | 345 | 2,900 | 345 |
| 2009-11-05 | 361 | 361 | 351 | 355 | 1,800 | 355 |
| 2009-11-04 | 364 | 364 | 364 | 364 | 500 | 364 |
| 2009-11-02 | 365 | 365 | 361 | 363 | 1,500 | 363 |
| 2009-10-30 | 370 | 370 | 365 | 365 | 3,200 | 365 |
| 2009-10-29 | 385 | 385 | 366 | 375 | 6,000 | 375 |
| 2009-10-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-26 | 404 | 404 | 404 | 404 | 500 | 404 |
| 2009-10-23 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-10-22 | 404 | 404 | 404 | 404 | 400 | 404 |
| 2009-10-21 | 398 | 399 | 398 | 399 | 800 | 399 |
| 2009-10-20 | 410 | 410 | 400 | 400 | 1,500 | 400 |
| 2009-10-19 | 410 | 413 | 410 | 410 | 600 | 410 |
| 2009-10-16 | 410 | 413 | 410 | 410 | 3,700 | 410 |
| 2009-10-15 | 414 | 414 | 410 | 410 | 300 | 410 |
| 2009-10-13 | 411 | 412 | 410 | 412 | 800 | 412 |
| 2009-10-07 | 416 | 416 | 416 | 416 | 400 | 416 |
| 2009-10-06 | 399 | 400 | 399 | 400 | 600 | 400 |
| 2009-10-05 | 418 | 418 | 417 | 417 | 1,200 | 417 |
| 2009-10-02 | 405 | 405 | 402 | 402 | 1,400 | 402 |
| 2009-10-01 | 410 | 415 | 410 | 415 | 900 | 415 |
| 2009-09-30 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2009-09-29 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2009-09-28 | 444 | 444 | 435 | 435 | 2,000 | 435 |
| 2009-09-25 | 444 | 444 | 444 | 444 | 700 | 444 |
| 2009-09-24 | 435 | 442 | 434 | 442 | 5,100 | 442 |
| 2009-09-18 | 434 | 436 | 434 | 436 | 1,600 | 436 |
| 2009-09-17 | 444 | 444 | 434 | 434 | 500 | 434 |
| 2009-09-16 | 449 | 449 | 449 | 449 | 11,100 | 449 |
| 2009-09-15 | 452 | 452 | 449 | 449 | 400 | 449 |
| 2009-09-14 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2009-09-11 | 445 | 452 | 445 | 452 | 7,800 | 452 |
| 2009-09-10 | 445 | 445 | 440 | 445 | 2,000 | 445 |
| 2009-09-09 | 445 | 446 | 445 | 445 | 8,500 | 445 |
| 2009-09-08 | 440 | 446 | 440 | 446 | 3,000 | 446 |
| 2009-09-07 | 445 | 446 | 443 | 443 | 1,400 | 443 |
| 2009-09-04 | 448 | 448 | 445 | 445 | 700 | 445 |
| 2009-09-03 | 445 | 454 | 445 | 447 | 900 | 447 |
| 2009-09-02 | 448 | 455 | 448 | 455 | 1,600 | 455 |
| 2009-08-31 | 455 | 457 | 453 | 455 | 6,600 | 455 |
| 2009-08-28 | 455 | 457 | 450 | 453 | 3,500 | 453 |
| 2009-08-27 | 450 | 450 | 450 | 450 | 3,300 | 450 |
| 2009-08-26 | 456 | 456 | 455 | 455 | 400 | 455 |
| 2009-08-25 | 447 | 455 | 447 | 455 | 1,100 | 455 |
| 2009-08-24 | 441 | 449 | 440 | 449 | 8,500 | 449 |
| 2009-08-21 | 438 | 448 | 437 | 437 | 1,200 | 437 |
| 2009-08-20 | 435 | 438 | 435 | 438 | 1,000 | 438 |
| 2009-08-19 | 449 | 450 | 445 | 445 | 2,600 | 445 |
| 2009-08-18 | 445 | 445 | 444 | 445 | 30,600 | 445 |
| 2009-08-17 | 444 | 449 | 444 | 444 | 8,500 | 444 |
| 2009-08-14 | 440 | 444 | 440 | 444 | 1,700 | 444 |
| 2009-08-13 | 439 | 439 | 439 | 439 | 300 | 439 |
| 2009-08-12 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2009-08-11 | 430 | 435 | 425 | 435 | 3,300 | 435 |
| 2009-08-10 | 430 | 430 | 430 | 430 | 4,600 | 430 |
| 2009-08-07 | 430 | 432 | 430 | 430 | 3,500 | 430 |
| 2009-08-06 | 420 | 430 | 416 | 430 | 6,500 | 430 |
| 2009-08-05 | 424 | 424 | 418 | 420 | 5,600 | 420 |
| 2009-08-04 | 420 | 434 | 418 | 420 | 3,000 | 420 |
| 2009-08-03 | 415 | 415 | 415 | 415 | 600 | 415 |
| 2009-07-31 | 420 | 420 | 415 | 420 | 2,000 | 420 |
| 2009-07-30 | 420 | 421 | 404 | 419 | 7,100 | 419 |
| 2009-07-29 | 444 | 453 | 444 | 450 | 2,700 | 450 |
| 2009-07-28 | 474 | 474 | 440 | 445 | 1,300 | 445 |
| 2009-07-27 | 460 | 475 | 450 | 470 | 2,000 | 470 |
| 2009-07-24 | 460 | 460 | 459 | 459 | 1,000 | 459 |
| 2009-07-23 | 450 | 450 | 440 | 450 | 1,600 | 450 |
| 2009-07-22 | 447 | 450 | 447 | 450 | 800 | 450 |
| 2009-07-21 | 443 | 443 | 442 | 442 | 700 | 442 |
| 2009-07-17 | 442 | 444 | 435 | 435 | 1,500 | 435 |
| 2009-07-16 | 425 | 445 | 425 | 441 | 1,500 | 441 |
| 2009-07-15 | 415 | 420 | 406 | 420 | 2,500 | 420 |
| 2009-07-14 | 408 | 415 | 407 | 413 | 1,900 | 413 |
| 2009-07-13 | 405 | 415 | 405 | 406 | 4,400 | 406 |
| 2009-07-10 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2009-07-09 | 446 | 446 | 445 | 445 | 2,700 | 445 |
| 2009-07-08 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2009-07-07 | 462 | 462 | 450 | 455 | 1,200 | 455 |
| 2009-07-06 | 467 | 477 | 462 | 477 | 1,300 | 477 |
| 2009-07-03 | 465 | 482 | 465 | 482 | 2,800 | 482 |
| 2009-07-02 | 480 | 485 | 476 | 485 | 3,100 | 485 |
| 2009-07-01 | 482 | 485 | 480 | 484 | 1,900 | 484 |
| 2009-06-30 | 478 | 478 | 460 | 462 | 1,500 | 462 |
| 2009-06-29 | 466 | 475 | 462 | 472 | 2,500 | 472 |
| 2009-06-26 | 470 | 480 | 465 | 465 | 5,300 | 465 |
| 2009-06-25 | 464 | 465 | 453 | 460 | 2,300 | 460 |
| 2009-06-24 | 436 | 465 | 436 | 465 | 10,500 | 465 |
| 2009-06-23 | 425 | 426 | 424 | 424 | 7,100 | 424 |
| 2009-06-22 | 425 | 442 | 425 | 430 | 4,000 | 430 |
| 2009-06-19 | 420 | 424 | 415 | 424 | 1,200 | 424 |
| 2009-06-18 | 440 | 440 | 405 | 420 | 4,500 | 420 |
| 2009-06-17 | 444 | 444 | 430 | 434 | 8,100 | 434 |
| 2009-06-16 | 440 | 450 | 430 | 439 | 6,600 | 439 |
| 2009-06-15 | 451 | 451 | 440 | 440 | 2,500 | 440 |
| 2009-06-12 | 430 | 450 | 425 | 450 | 7,100 | 450 |
| 2009-06-11 | 423 | 426 | 412 | 418 | 2,600 | 418 |
| 2009-06-10 | 423 | 424 | 418 | 424 | 1,300 | 424 |
| 2009-06-09 | 420 | 430 | 413 | 413 | 3,000 | 413 |
| 2009-06-08 | 415 | 430 | 410 | 410 | 3,800 | 410 |
| 2009-06-05 | 394 | 400 | 394 | 400 | 500 | 400 |
| 2009-06-04 | 392 | 400 | 386 | 400 | 800 | 400 |
| 2009-06-03 | 397 | 406 | 397 | 399 | 6,600 | 399 |
| 2009-06-02 | 404 | 404 | 397 | 397 | 2,900 | 397 |
| 2009-06-01 | 401 | 407 | 400 | 400 | 1,500 | 400 |
| 2009-05-29 | 408 | 408 | 385 | 398 | 4,100 | 398 |
| 2009-05-28 | 388 | 403 | 388 | 403 | 3,200 | 403 |
| 2009-05-27 | 380 | 390 | 371 | 388 | 2,100 | 388 |
| 2009-05-26 | 378 | 378 | 363 | 378 | 1,200 | 378 |
| 2009-05-25 | 370 | 378 | 370 | 378 | 6,500 | 378 |
| 2009-05-22 | 365 | 365 | 365 | 365 | 1,200 | 365 |
| 2009-05-21 | 365 | 365 | 350 | 350 | 200 | 350 |
| 2009-05-20 | 350 | 370 | 350 | 370 | 1,700 | 370 |
| 2009-05-19 | 345 | 350 | 340 | 350 | 18,000 | 350 |
| 2009-05-18 | 345 | 345 | 343 | 345 | 6,600 | 345 |
| 2009-05-15 | 340 | 343 | 340 | 343 | 2,000 | 343 |
| 2009-05-14 | 345 | 345 | 345 | 345 | 300 | 345 |
| 2009-05-13 | 349 | 349 | 349 | 349 | 300 | 349 |
| 2009-05-11 | 349 | 349 | 345 | 345 | 300 | 345 |
| 2009-05-08 | 331 | 345 | 331 | 345 | 2,600 | 345 |
| 2009-05-07 | 330 | 335 | 330 | 335 | 200 | 335 |
| 2009-05-01 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-04-30 | 330 | 330 | 325 | 325 | 800 | 325 |
| 2009-04-28 | 329 | 329 | 327 | 327 | 200 | 327 |
| 2009-04-27 | 330 | 330 | 326 | 330 | 1,200 | 330 |
| 2009-04-24 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2009-04-23 | 336 | 336 | 335 | 335 | 500 | 335 |
| 2009-04-22 | 347 | 347 | 335 | 335 | 4,100 | 335 |
| 2009-04-21 | 335 | 337 | 335 | 337 | 1,000 | 337 |
| 2009-04-20 | 340 | 340 | 339 | 340 | 3,200 | 340 |
| 2009-04-17 | 335 | 345 | 331 | 344 | 2,500 | 344 |
| 2009-04-16 | 330 | 335 | 330 | 331 | 5,000 | 331 |
| 2009-04-15 | 317 | 330 | 317 | 330 | 2,400 | 330 |
| 2009-04-14 | 326 | 327 | 325 | 325 | 7,200 | 325 |
| 2009-04-13 | 330 | 330 | 327 | 328 | 3,200 | 328 |
| 2009-04-10 | 330 | 330 | 321 | 323 | 2,400 | 323 |
| 2009-04-09 | 322 | 328 | 320 | 323 | 5,000 | 323 |
| 2009-04-08 | 320 | 322 | 319 | 319 | 600 | 319 |
| 2009-04-07 | 320 | 321 | 320 | 320 | 2,000 | 320 |
| 2009-04-06 | 322 | 322 | 312 | 320 | 6,100 | 320 |
| 2009-04-03 | 321 | 323 | 318 | 322 | 5,400 | 322 |
| 2009-04-02 | 315 | 318 | 315 | 318 | 1,400 | 318 |
| 2009-04-01 | 309 | 315 | 309 | 315 | 600 | 315 |
| 2009-03-31 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-03-30 | 304 | 306 | 304 | 304 | 7,100 | 304 |
| 2009-03-27 | 320 | 320 | 310 | 311 | 6,000 | 311 |
| 2009-03-26 | 317 | 320 | 315 | 315 | 5,100 | 315 |
| 2009-03-25 | 328 | 338 | 327 | 330 | 3,000 | 330 |
| 2009-03-24 | 324 | 330 | 320 | 330 | 9,100 | 330 |
| 2009-03-23 | 315 | 316 | 312 | 316 | 5,500 | 316 |
| 2009-03-19 | 319 | 320 | 315 | 315 | 1,400 | 315 |
| 2009-03-18 | 321 | 325 | 321 | 322 | 6,500 | 322 |
| 2009-03-17 | 311 | 316 | 311 | 311 | 1,100 | 311 |
| 2009-03-16 | 311 | 316 | 310 | 311 | 7,600 | 311 |
| 2009-03-13 | 309 | 312 | 309 | 310 | 4,100 | 310 |
| 2009-03-12 | 310 | 310 | 305 | 305 | 1,300 | 305 |
| 2009-03-11 | 301 | 310 | 301 | 310 | 2,600 | 310 |
| 2009-03-10 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-03-09 | 310 | 310 | 300 | 300 | 1,400 | 300 |
| 2009-03-06 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-03-05 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2009-03-04 | 307 | 308 | 306 | 308 | 2,800 | 308 |
| 2009-03-03 | 309 | 309 | 295 | 306 | 900 | 306 |
| 2009-03-02 | 312 | 314 | 311 | 311 | 3,300 | 311 |
| 2009-02-27 | 307 | 307 | 296 | 305 | 700 | 305 |
| 2009-02-26 | 309 | 309 | 307 | 307 | 1,200 | 307 |
| 2009-02-25 | 298 | 298 | 295 | 295 | 1,400 | 295 |
| 2009-02-24 | 298 | 300 | 298 | 298 | 2,400 | 298 |
| 2009-02-23 | 298 | 298 | 295 | 295 | 2,800 | 295 |
| 2009-02-20 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2009-02-19 | 303 | 303 | 303 | 303 | 200 | 303 |
| 2009-02-18 | 301 | 305 | 301 | 305 | 14,600 | 305 |
| 2009-02-17 | 296 | 296 | 295 | 295 | 2,500 | 295 |
| 2009-02-16 | 294 | 297 | 293 | 296 | 4,200 | 296 |
| 2009-02-13 | 287 | 293 | 287 | 293 | 300 | 293 |
| 2009-02-12 | 292 | 292 | 285 | 285 | 600 | 285 |
| 2009-02-10 | 289 | 289 | 287 | 287 | 700 | 287 |
| 2009-02-09 | 285 | 287 | 285 | 285 | 1,500 | 285 |
| 2009-02-06 | 287 | 287 | 278 | 280 | 1,100 | 280 |
| 2009-02-05 | 280 | 282 | 276 | 282 | 9,900 | 282 |
| 2009-02-04 | 281 | 281 | 275 | 278 | 6,100 | 278 |
| 2009-02-03 | 281 | 282 | 278 | 279 | 5,600 | 279 |
| 2009-02-02 | 290 | 290 | 280 | 280 | 5,400 | 280 |
| 2009-01-30 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2009-01-29 | 300 | 300 | 288 | 288 | 11,000 | 288 |
| 2009-01-28 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2009-01-27 | 295 | 305 | 295 | 305 | 600 | 305 |
| 2009-01-26 | 290 | 296 | 290 | 295 | 16,700 | 295 |
| 2009-01-23 | 300 | 301 | 295 | 300 | 8,100 | 300 |
| 2009-01-22 | 301 | 301 | 300 | 301 | 6,200 | 301 |
| 2009-01-21 | 300 | 300 | 297 | 300 | 5,300 | 300 |
| 2009-01-20 | 305 | 305 | 300 | 300 | 14,600 | 300 |
| 2009-01-19 | 301 | 302 | 299 | 299 | 5,600 | 299 |
| 2009-01-16 | 296 | 301 | 295 | 300 | 10,900 | 300 |
| 2009-01-15 | 296 | 296 | 291 | 295 | 800 | 295 |
| 2009-01-14 | 296 | 301 | 291 | 295 | 5,700 | 295 |
| 2009-01-13 | 305 | 315 | 296 | 296 | 7,500 | 296 |
| 2009-01-09 | 309 | 311 | 305 | 305 | 5,300 | 305 |
| 2009-01-08 | 313 | 313 | 311 | 311 | 2,100 | 311 |
| 2009-01-07 | 313 | 323 | 313 | 323 | 1,900 | 323 |
| 2009-01-06 | 309 | 314 | 303 | 313 | 8,300 | 313 |
| 2009-01-05 | 312 | 312 | 307 | 307 | 2,500 | 307 |
分割・併合履歴 ： [2007-03-27]1株→2株
