3388 明治電機工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	358	370	353	370	5,500	370
2010-12-28	360	360	355	355	2,100	355
2010-12-27	360	360	360	360	1,600	360
2010-12-24	358	360	358	360	1,700	360
2010-12-22	358	360	358	358	2,400	358
2010-12-21	358	358	350	358	3,500	358
2010-12-20	359	359	352	356	800	356
2010-12-17	360	360	360	360	1,100	360
2010-12-16	358	358	358	358	4,200	358
2010-12-15	357	359	351	358	3,300	358
2010-12-14	358	360	358	360	2,400	360
2010-12-13	356	360	355	356	21,000	356
2010-12-10	355	355	355	355	100	355
2010-12-09	346	354	346	354	1,200	354
2010-12-08	345	347	345	347	1,300	347
2010-12-07	340	345	340	345	2,300	345
2010-12-06	337	353	337	353	500	353
2010-12-03	341	350	341	350	900	350
2010-12-02	340	340	340	340	200	340
2010-12-01	340	340	340	340	1,000	340
2010-11-30	339	348	339	348	500	348
2010-11-25	350	350	350	350	200	350
2010-11-24	337	355	337	350	1,500	350
2010-11-22	353	360	353	360	500	360
2010-11-19	359	360	350	360	3,300	360
2010-11-18	343	359	343	359	17,900	359
2010-11-17	327	327	327	327	2,200	327
2010-11-16	327	328	327	327	4,100	327
2010-11-15	320	327	320	327	500	327
2010-11-12	316	320	316	320	200	320
2010-11-11	315	315	315	315	600	315
2010-11-10	308	308	307	307	1,300	307
2010-11-09	310	310	309	309	1,400	309
2010-11-08	305	306	305	306	2,100	306
2010-11-05	314	314	314	314	800	314
2010-11-02	300	310	300	310	1,200	310
2010-11-01	295	299	295	299	300	299
2010-10-29	300	315	300	300	5,300	300
2010-10-28	300	310	299	310	700	310
2010-10-27	300	300	300	300	300	300
2010-10-26	301	301	300	300	3,100	300
2010-10-25	305	327	305	327	1,600	327
2010-10-22	330	330	328	328	400	328
2010-10-20	325	325	325	325	2,500	325
2010-10-19	323	328	323	328	2,900	328
2010-10-18	321	322	321	322	600	322
2010-10-15	315	315	315	315	600	315
2010-10-14	313	314	305	314	2,300	314
2010-10-13	300	314	300	314	1,200	314
2010-10-12	300	300	300	300	800	300
2010-10-08	295	304	295	300	2,400	300
2010-10-07	302	304	300	304	7,600	304
2010-10-06	308	308	308	308	200	308
2010-10-05	302	302	302	302	1,000	302
2010-10-04	307	307	302	302	1,300	302
2010-10-01	315	315	315	315	1,000	315
2010-09-30	320	320	320	320	100	320
2010-09-29	310	313	310	310	1,200	310
2010-09-28	310	310	310	310	300	310
2010-09-27	320	320	320	320	200	320
2010-09-24	313	319	313	319	600	319
2010-09-22	316	316	315	315	1,100	315
2010-09-21	316	319	316	319	1,400	319
2010-09-17	316	316	316	316	100	316
2010-09-16	307	312	307	311	500	311
2010-09-15	310	310	301	306	6,000	306
2010-09-14	305	305	305	305	100	305
2010-09-13	300	305	300	305	300	305
2010-09-10	293	300	293	300	1,500	300
2010-09-07	314	314	314	314	2,000	314
2010-09-06	300	300	300	300	400	300
2010-09-03	291	300	291	300	800	300
2010-09-02	297	297	295	295	1,100	295
2010-09-01	290	290	290	290	200	290
2010-08-31	290	298	290	290	2,900	290
2010-08-30	288	288	286	288	1,900	288
2010-08-27	281	291	281	291	500	291
2010-08-26	294	294	277	290	29,000	290
2010-08-25	292	295	285	286	15,400	286
2010-08-24	292	300	290	300	8,200	300
2010-08-23	300	300	300	300	3,700	300
2010-08-20	305	305	300	301	9,100	301
2010-08-19	310	315	307	310	9,500	310
2010-08-17	315	315	315	315	4,400	315
2010-08-16	326	326	319	319	15,500	319
2010-08-13	325	325	319	325	3,400	325
2010-08-12	326	330	321	329	4,100	329
2010-08-11	330	330	329	330	3,300	330
2010-08-10	340	340	335	335	600	335
2010-08-09	339	339	337	337	4,100	337
2010-08-06	340	340	340	340	800	340
2010-08-04	333	337	333	337	900	337
2010-08-02	346	346	345	345	200	345
2010-07-29	355	357	355	357	2,900	357
2010-07-28	343	355	343	355	2,000	355
2010-07-27	342	342	342	342	100	342
2010-07-23	335	342	335	342	300	342
2010-07-21	342	342	342	342	6,400	342
2010-07-20	333	333	333	333	1,100	333
2010-07-16	333	342	333	333	3,600	333
2010-07-15	329	333	326	333	1,700	333
2010-07-14	334	337	334	337	1,800	337
2010-07-13	328	328	326	326	700	326
2010-07-12	336	336	336	336	700	336
2010-07-09	320	337	320	337	2,500	337
2010-07-08	329	335	329	335	300	335
2010-07-07	324	337	324	337	900	337
2010-07-06	326	326	324	324	600	324
2010-07-05	325	325	325	325	200	325
2010-07-02	328	328	328	328	100	328
2010-07-01	325	331	320	320	600	320
2010-06-30	325	327	317	317	1,500	317
2010-06-29	327	327	313	318	18,500	318
2010-06-28	346	346	315	315	11,100	315
2010-06-25	351	351	347	350	3,000	350
2010-06-24	360	360	357	357	200	357
2010-06-23	373	373	348	360	18,500	360
2010-06-22	380	385	380	380	2,100	380
2010-06-21	370	380	370	380	1,100	380
2010-06-18	371	371	363	363	1,000	363
2010-06-17	357	359	357	359	200	359
2010-06-16	357	363	357	360	1,600	360
2010-06-15	353	353	353	353	200	353
2010-06-14	343	347	343	347	2,000	347
2010-06-11	350	350	350	350	400	350
2010-06-10	349	349	349	349	46,400	349
2010-06-08	340	341	340	341	500	341
2010-06-07	329	338	329	338	3,300	338
2010-06-04	364	364	339	345	8,500	345
2010-06-03	359	359	359	359	200	359
2010-06-02	365	365	365	365	500	365
2010-05-31	367	370	367	370	300	370
2010-05-28	350	367	350	367	400	367
2010-05-26	342	343	337	337	500	337
2010-05-25	340	350	340	350	1,000	350
2010-05-24	359	359	350	350	2,500	350
2010-05-21	362	362	350	359	800	359
2010-05-20	368	370	368	370	200	370
2010-05-19	378	378	370	370	500	370
2010-05-18	391	391	378	380	1,700	380
2010-05-17	400	400	400	400	4,200	400
2010-05-14	388	400	387	400	5,500	400
2010-05-13	380	380	378	380	2,800	380
2010-05-12	379	379	379	379	200	379
2010-05-11	380	380	378	378	1,500	378
2010-05-10	381	390	381	390	800	390
2010-05-07	380	410	380	400	13,400	400
2010-05-06	424	424	420	420	600	420
2010-04-30	425	425	425	425	600	425
2010-04-28	424	424	420	420	800	420
2010-04-27	430	430	420	424	3,500	424
2010-04-26	424	426	420	425	1,400	425
2010-04-23	410	424	410	420	34,800	420
2010-04-22	415	415	411	414	1,700	414
2010-04-21	420	420	410	410	1,700	410
2010-04-20	417	420	417	417	2,700	417
2010-04-19	410	417	400	417	4,800	417
2010-04-16	435	435	415	417	7,500	417
2010-04-15	400	427	400	425	7,400	425
2010-04-14	390	390	390	390	200	390
2010-04-12	385	386	385	386	400	386
2010-04-09	390	390	386	390	2,500	390
2010-04-08	390	390	390	390	100	390
2010-04-06	383	390	380	390	2,100	390
2010-04-05	395	400	385	385	800	385
2010-04-02	372	388	372	388	400	388
2010-04-01	388	388	370	370	1,400	370
2010-03-31	375	380	374	380	1,800	380
2010-03-30	385	385	375	376	6,600	376
2010-03-29	370	375	369	371	8,200	371
2010-03-26	369	370	368	370	6,500	370
2010-03-25	367	369	367	369	200	369
2010-03-24	365	370	365	369	2,500	369
2010-03-23	375	375	365	365	700	365
2010-03-19	360	364	360	364	2,100	364
2010-03-18	360	362	360	360	3,200	360
2010-03-17	359	360	358	360	4,500	360
2010-03-16	360	365	357	357	18,700	357
2010-03-15	365	365	360	360	4,400	360
2010-03-12	363	365	361	365	4,200	365
2010-03-11	363	365	363	365	2,800	365
2010-03-09	380	380	380	380	100	380
2010-03-08	365	379	365	375	1,700	375
2010-03-04	368	368	365	365	1,000	365
2010-03-03	370	370	368	368	500	368
2010-03-02	366	366	366	366	300	366
2010-03-01	364	364	364	364	1,000	364
2010-02-26	361	364	361	364	700	364
2010-02-25	360	365	360	365	1,000	365
2010-02-24	366	366	365	365	400	365
2010-02-23	367	375	367	375	500	375
2010-02-22	383	383	383	383	200	383
2010-02-19	363	384	363	384	200	384
2010-02-18	399	399	385	386	4,900	386
2010-02-17	387	387	385	385	6,600	385
2010-02-16	385	400	385	386	17,400	386
2010-02-15	382	385	380	385	6,000	385
2010-02-12	380	380	371	380	8,500	380
2010-02-10	370	370	370	370	100	370
2010-02-09	353	370	350	370	4,300	370
2010-02-05	350	350	345	350	9,600	350
2010-02-04	350	350	350	350	4,000	350
2010-02-03	350	350	350	350	1,100	350
2010-02-02	358	360	351	356	8,000	356
2010-02-01	352	360	350	350	3,400	350
2010-01-29	342	360	342	360	12,100	360
2010-01-28	352	360	350	350	4,200	350
2010-01-27	360	364	360	361	1,000	361
2010-01-26	358	360	350	360	18,900	360
2010-01-25	345	350	342	350	6,600	350
2010-01-22	356	356	346	348	1,200	348
2010-01-21	352	371	352	360	11,300	360
2010-01-20	359	370	350	360	11,700	360
2010-01-19	341	354	341	354	8,300	354
2010-01-18	327	346	327	343	6,400	343
2010-01-15	327	327	327	327	2,600	327
2010-01-14	325	330	324	326	9,600	326
2010-01-13	315	320	315	319	4,900	319
2010-01-12	314	315	309	315	7,000	315
2010-01-08	304	312	304	312	6,800	312
2010-01-07	309	312	305	310	4,300	310
2010-01-06	318	318	305	306	4,700	306
2010-01-05	320	320	320	320	2,000	320
2010-01-04	307	307	307	307	900	307

分割・併合履歴： [2007-03-27]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28