3388 明治電機工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	305	308	299	308	5,900	308
2011-12-29	304	309	300	308	5,200	308
2011-12-28	306	306	302	302	2,100	302
2011-12-27	305	307	305	305	1,100	305
2011-12-26	307	309	305	305	1,300	305
2011-12-22	305	307	304	307	900	307
2011-12-21	306	310	292	304	11,900	304
2011-12-20	303	306	301	306	8,000	306
2011-12-19	312	312	301	302	11,500	302
2011-12-16	315	316	313	314	14,800	314
2011-12-15	320	320	315	315	3,000	315
2011-12-14	323	330	323	323	18,400	323
2011-12-13	336	336	330	334	5,100	334
2011-12-12	325	335	325	335	24,400	335
2011-12-09	315	325	313	325	32,100	325
2011-12-08	315	317	311	311	1,600	311
2011-12-07	312	314	311	314	4,900	314
2011-12-06	310	315	310	313	4,000	313
2011-12-05	315	315	305	310	24,500	310
2011-12-02	315	318	305	317	12,900	317
2011-12-01	310	314	306	314	1,400	314
2011-11-30	310	310	303	310	2,400	310
2011-11-28	310	310	308	310	1,600	310
2011-11-25	308	308	308	308	100	308
2011-11-24	315	315	303	308	2,400	308
2011-11-21	322	322	315	315	1,000	315
2011-11-18	326	326	323	323	400	323
2011-11-17	322	327	322	327	1,100	327
2011-11-16	330	331	330	330	4,200	330
2011-11-15	330	330	330	330	100	330
2011-11-14	329	329	329	329	100	329
2011-11-11	324	324	324	324	100	324
2011-11-10	325	325	325	325	200	325
2011-11-09	330	330	330	330	100	330
2011-11-08	327	335	321	335	1,600	335
2011-11-07	332	332	332	332	100	332
2011-11-04	330	332	316	332	2,400	332
2011-11-01	334	335	328	335	2,000	335
2011-10-28	338	342	338	342	300	342
2011-10-27	338	338	338	338	700	338
2011-10-26	333	333	330	330	1,000	330
2011-10-25	333	333	333	333	200	333
2011-10-24	332	333	332	333	600	333
2011-10-21	328	328	328	328	1,000	328
2011-10-20	333	333	332	332	600	332
2011-10-19	346	346	338	338	4,100	338
2011-10-18	333	336	331	331	1,000	331
2011-10-17	335	335	334	334	200	334
2011-10-14	334	336	330	330	2,100	330
2011-10-13	335	343	335	343	1,300	343
2011-10-11	343	343	343	343	1,000	343
2011-10-07	343	343	343	343	100	343
2011-10-06	337	338	337	338	400	338
2011-10-05	334	345	330	344	1,600	344
2011-10-03	334	342	334	334	400	334
2011-09-30	340	340	340	340	300	340
2011-09-29	338	339	338	339	200	339
2011-09-28	325	337	325	337	300	337
2011-09-27	333	333	317	333	1,700	333
2011-09-26	334	334	334	334	200	334
2011-09-22	334	340	334	340	500	340
2011-09-21	343	345	335	343	2,400	343
2011-09-20	337	343	335	336	1,800	336
2011-09-16	356	356	332	335	9,100	335
2011-09-15	352	356	336	356	4,100	356
2011-09-14	356	356	350	350	700	350
2011-09-12	350	350	350	350	600	350
2011-09-09	358	358	351	351	800	351
2011-09-07	370	370	370	370	200	370
2011-09-05	370	370	370	370	100	370
2011-09-02	371	371	371	371	100	371
2011-09-01	362	363	362	363	800	363
2011-08-29	361	361	361	361	300	361
2011-08-26	361	361	361	361	3,100	361
2011-08-24	361	361	361	361	100	361
2011-08-23	356	356	356	356	100	356
2011-08-22	363	363	358	358	200	358
2011-08-19	358	365	358	358	1,800	358
2011-08-18	369	369	365	365	200	365
2011-08-17	374	374	374	374	3,600	374
2011-08-16	366	374	365	374	1,800	374
2011-08-15	360	364	360	364	200	364
2011-08-12	359	360	359	360	300	360
2011-08-11	360	364	360	360	1,200	360
2011-08-10	364	364	356	356	700	356
2011-08-09	359	359	351	352	3,700	352
2011-08-08	360	375	360	375	400	375
2011-08-05	380	380	370	370	1,400	370
2011-08-03	385	385	383	383	300	383
2011-08-02	384	384	384	384	400	384
2011-08-01	383	390	383	390	1,100	390
2011-07-29	386	387	385	387	400	387
2011-07-28	390	390	387	387	1,000	387
2011-07-27	390	390	388	388	400	388
2011-07-26	390	390	390	390	100	390
2011-07-25	389	395	389	395	300	395
2011-07-22	386	399	386	395	3,000	395
2011-07-21	391	394	389	390	1,300	390
2011-07-20	393	399	390	390	2,800	390
2011-07-19	392	393	392	393	4,500	393
2011-07-15	389	392	389	392	8,100	392
2011-07-14	395	395	392	392	900	392
2011-07-13	400	400	392	395	3,300	395
2011-07-12	393	394	392	392	2,300	392
2011-07-11	399	401	399	400	6,200	400
2011-07-08	394	400	394	400	10,600	400
2011-07-07	396	400	394	394	5,200	394
2011-07-06	395	396	395	396	200	396
2011-07-05	400	402	393	402	1,200	402
2011-07-04	403	409	403	406	500	406
2011-07-01	406	406	406	406	17,600	406
2011-06-30	400	400	400	400	3,600	400
2011-06-29	400	400	400	400	400	400
2011-06-28	403	403	400	400	3,300	400
2011-06-24	401	412	401	412	300	412
2011-06-23	420	420	404	408	3,700	408
2011-06-22	416	417	416	417	3,700	417
2011-06-21	416	416	416	416	3,400	416
2011-06-20	416	416	416	416	2,900	416
2011-06-17	420	420	399	416	14,900	416
2011-06-16	421	421	411	411	22,300	411
2011-06-15	418	420	401	420	2,900	420
2011-06-14	427	427	427	427	1,800	427
2011-06-13	430	430	411	428	8,100	428
2011-06-10	405	424	400	424	1,400	424
2011-06-09	405	405	405	405	300	405
2011-06-08	420	420	410	410	3,300	410
2011-06-07	410	425	410	420	5,700	420
2011-06-06	410	414	410	414	12,300	414
2011-06-02	390	405	387	404	1,800	404
2011-06-01	400	404	400	404	6,500	404
2011-05-30	401	401	390	399	3,300	399
2011-05-27	400	400	400	400	1,400	400
2011-05-26	386	405	385	399	5,900	399
2011-05-25	370	370	370	370	100	370
2011-05-24	366	370	366	370	500	370
2011-05-23	371	373	370	373	1,700	373
2011-05-20	370	371	370	371	400	371
2011-05-19	366	370	366	370	5,600	370
2011-05-18	360	365	360	365	5,800	365
2011-05-17	361	361	352	360	6,400	360
2011-05-16	361	361	360	360	1,900	360
2011-05-13	362	370	360	360	800	360
2011-05-12	373	373	369	369	2,900	369
2011-05-10	349	350	349	349	4,500	349
2011-05-09	349	349	349	349	300	349
2011-05-06	346	350	346	349	4,500	349
2011-05-02	344	347	344	346	5,200	346
2011-04-28	343	343	341	341	1,500	341
2011-04-27	341	342	341	342	300	342
2011-04-26	340	356	340	341	5,700	341
2011-04-25	340	340	336	340	6,500	340
2011-04-22	352	352	345	345	900	345
2011-04-19	350	350	350	350	100	350
2011-04-18	350	353	345	353	6,300	353
2011-04-15	339	345	339	345	2,700	345
2011-04-14	342	347	342	347	1,100	347
2011-04-11	360	360	354	354	1,000	354
2011-04-08	362	362	362	362	200	362
2011-04-06	365	366	356	365	1,900	365
2011-04-05	368	368	365	366	5,900	366
2011-04-04	375	381	368	368	2,000	368
2011-04-01	375	375	366	368	27,400	368
2011-03-31	365	365	351	365	1,900	365
2011-03-30	354	362	354	362	3,100	362
2011-03-29	360	360	352	354	1,500	354
2011-03-28	368	370	361	368	2,000	368
2011-03-25	370	383	364	364	2,000	364
2011-03-24	371	371	360	364	5,000	364
2011-03-23	369	382	368	368	4,200	368
2011-03-22	386	386	360	364	22,400	364
2011-03-18	340	345	327	341	18,700	341
2011-03-17	320	339	312	324	7,000	324
2011-03-16	330	342	330	331	13,200	331
2011-03-15	360	360	306	330	26,900	330
2011-03-14	342	386	342	386	9,100	386
2011-03-11	426	426	421	421	2,000	421
2011-03-10	437	437	420	436	14,400	436
2011-03-09	433	440	433	438	1,300	438
2011-03-08	430	445	430	433	4,900	433
2011-03-07	430	435	428	434	3,900	434
2011-03-04	441	450	433	433	3,300	433
2011-03-03	441	441	430	441	600	441
2011-03-02	430	439	428	438	8,400	438
2011-03-01	427	435	427	435	2,200	435
2011-02-28	426	430	425	430	1,000	430
2011-02-25	425	433	418	425	6,200	425
2011-02-24	428	440	425	425	1,400	425
2011-02-23	430	441	430	437	2,300	437
2011-02-22	449	449	430	435	6,300	435
2011-02-21	435	449	430	449	10,100	449
2011-02-18	427	438	427	435	9,000	435
2011-02-17	427	427	423	425	4,600	425
2011-02-16	422	434	420	434	20,900	434
2011-02-15	402	415	402	415	5,200	415
2011-02-14	407	407	402	402	4,900	402
2011-02-10	408	409	396	407	3,700	407
2011-02-09	407	409	401	401	1,700	401
2011-02-08	402	407	400	407	3,300	407
2011-02-07	410	418	398	407	7,300	407
2011-02-04	410	420	396	410	6,300	410
2011-02-03	406	415	403	414	6,600	414
2011-02-02	390	402	390	402	4,900	402
2011-02-01	390	390	390	390	3,000	390
2011-01-31	386	396	383	395	3,000	395
2011-01-28	400	400	380	394	14,900	394
2011-01-27	385	393	385	385	3,500	385
2011-01-26	388	388	385	388	2,800	388
2011-01-25	385	385	380	380	2,900	380
2011-01-24	380	398	380	385	3,900	385
2011-01-21	378	390	375	380	3,600	380
2011-01-20	380	380	379	379	1,600	379
2011-01-19	390	390	370	379	10,200	379
2011-01-18	383	390	383	390	2,800	390
2011-01-17	394	395	390	390	9,500	390
2011-01-14	396	396	390	394	2,300	394
2011-01-13	400	400	400	400	400	400
2011-01-12	396	401	395	400	8,600	400
2011-01-11	388	392	387	390	8,300	390
2011-01-07	379	383	376	381	1,800	381
2011-01-06	380	380	375	380	4,200	380
2011-01-05	380	380	380	380	100	380
2011-01-04	362	380	362	380	1,600	380

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