3388 明治電機工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,185	1,186	1,160	1,169	89,800	1,169
2014-12-29	1,112	1,234	1,110	1,187	549,100	1,187
2014-12-26	1,125	1,136	1,090	1,117	99,600	1,117
2014-12-25	1,135	1,135	1,110	1,118	55,400	1,118
2014-12-24	1,110	1,136	1,091	1,136	84,900	1,136
2014-12-22	1,133	1,133	1,082	1,099	49,600	1,099
2014-12-19	1,149	1,150	1,103	1,114	69,500	1,114
2014-12-18	1,136	1,145	1,103	1,125	66,900	1,125
2014-12-17	1,060	1,105	1,060	1,087	105,000	1,087
2014-12-16	1,193	1,195	1,065	1,090	204,200	1,090
2014-12-15	1,151	1,200	1,130	1,194	330,500	1,194
2014-12-12	1,095	1,151	1,085	1,147	268,200	1,147
2014-12-11	1,036	1,070	1,034	1,070	67,100	1,070
2014-12-10	1,035	1,073	1,026	1,036	112,300	1,036
2014-12-09	1,025	1,047	1,013	1,035	41,700	1,035
2014-12-08	1,074	1,074	1,042	1,047	47,300	1,047
2014-12-05	1,020	1,065	1,020	1,058	136,300	1,058
2014-12-04	1,074	1,074	1,011	1,014	154,300	1,014
2014-12-03	1,110	1,110	1,071	1,075	49,200	1,075
2014-12-02	1,070	1,121	1,060	1,093	64,200	1,093
2014-12-01	1,128	1,140	1,071	1,082	170,100	1,082
2014-11-28	1,055	1,118	1,045	1,107	269,500	1,107
2014-11-27	966	1,040	954	1,040	176,200	1,040
2014-11-26	980	980	962	968	68,900	968
2014-11-25	987	993	969	976	210,900	976
2014-11-21	924	983	924	979	140,200	979
2014-11-20	919	930	906	924	43,300	924
2014-11-19	919	925	905	914	32,300	914
2014-11-18	886	920	886	910	33,700	910
2014-11-17	895	895	880	886	32,800	886
2014-11-14	910	910	880	887	45,400	887
2014-11-13	900	915	894	904	46,600	904
2014-11-12	939	939	893	902	117,700	902
2014-11-11	937	947	926	944	50,300	944
2014-11-10	935	970	931	947	60,500	947
2014-11-07	941	975	938	950	103,500	950
2014-11-06	935	955	906	941	144,700	941
2014-11-05	850	946	846	937	228,300	937
2014-11-04	872	876	836	858	141,700	858
2014-10-31	796	828	791	827	251,200	827
2014-10-30	771	780	762	775	24,500	775
2014-10-29	759	782	750	779	85,400	779
2014-10-28	750	760	740	759	29,400	759
2014-10-27	763	763	751	758	37,400	758
2014-10-24	770	783	750	755	166,100	755
2014-10-23	759	760	750	760	45,900	760
2014-10-22	745	763	745	759	71,500	759
2014-10-21	750	750	724	746	44,500	746
2014-10-20	743	757	733	754	75,900	754
2014-10-17	731	748	711	720	55,600	720
2014-10-16	725	748	715	733	104,100	733
2014-10-15	693	696	680	685	10,000	685
2014-10-14	684	699	670	696	42,500	696
2014-10-10	685	698	677	694	51,800	694
2014-10-09	736	736	687	705	54,000	705
2014-10-08	720	736	715	736	19,900	736
2014-10-07	733	735	729	733	8,900	733
2014-10-06	742	745	735	742	18,600	742
2014-10-03	711	735	711	735	40,500	735
2014-10-02	735	736	695	704	107,500	704
2014-10-01	747	757	740	751	33,700	751
2014-09-30	740	752	738	750	28,800	750
2014-09-29	759	759	737	747	44,200	747
2014-09-26	752	764	735	764	29,300	764
2014-09-25	755	761	746	753	36,100	753
2014-09-24	740	768	733	768	46,500	768
2014-09-22	728	754	726	753	54,000	753
2014-09-19	723	730	711	723	55,600	723
2014-09-18	743	755	716	725	128,900	725
2014-09-17	760	760	745	750	28,200	750
2014-09-16	757	766	741	765	64,800	765
2014-09-12	777	779	761	766	59,400	766
2014-09-11	780	788	761	785	61,400	785
2014-09-10	780	780	750	778	62,900	778
2014-09-09	784	786	773	782	27,200	782
2014-09-08	782	784	765	784	45,100	784
2014-09-05	755	776	755	776	77,700	776
2014-09-04	745	756	742	749	22,900	749
2014-09-03	768	775	742	742	54,500	742
2014-09-02	772	800	765	770	85,800	770
2014-09-01	751	778	750	765	65,900	765
2014-08-29	740	745	733	745	47,400	745
2014-08-28	739	740	729	740	57,200	740
2014-08-27	720	744	720	734	80,500	734
2014-08-26	715	720	708	720	20,600	720
2014-08-25	712	720	704	715	20,900	715
2014-08-22	709	712	705	711	7,300	711
2014-08-21	708	711	704	705	11,900	705
2014-08-20	705	716	700	705	17,300	705
2014-08-19	720	720	705	705	14,100	705
2014-08-18	729	729	708	716	18,500	716
2014-08-15	720	725	706	720	13,400	720
2014-08-14	703	717	700	710	11,600	710
2014-08-13	691	699	683	699	10,900	699
2014-08-12	685	697	683	688	8,200	688
2014-08-11	680	705	675	675	17,100	675
2014-08-08	680	685	651	670	49,800	670
2014-08-07	675	682	664	680	44,000	680
2014-08-06	702	702	680	684	31,100	684
2014-08-05	722	722	702	702	20,000	702
2014-08-04	724	728	716	720	17,700	720
2014-08-01	714	725	702	721	50,100	721
2014-07-31	725	742	688	715	85,900	715
2014-07-30	700	725	696	713	91,900	713
2014-07-29	695	696	685	694	14,400	694
2014-07-28	680	694	677	694	16,000	694
2014-07-25	673	679	668	679	11,200	679
2014-07-24	665	673	663	670	9,500	670
2014-07-23	666	672	658	665	11,300	665
2014-07-22	673	675	662	665	7,000	665
2014-07-18	672	680	666	670	9,600	670
2014-07-17	680	700	675	682	41,900	682
2014-07-16	636	690	636	680	18,500	680
2014-07-15	635	647	632	634	11,700	634
2014-07-14	624	635	624	625	11,200	625
2014-07-11	626	635	624	634	9,900	634
2014-07-10	654	654	627	632	24,600	632
2014-07-09	665	665	649	655	18,200	655
2014-07-08	675	675	657	670	13,100	670
2014-07-07	671	688	669	675	62,200	675
2014-07-04	630	659	627	659	90,700	659
2014-07-03	608	615	601	615	29,900	615
2014-07-02	613	615	607	608	8,900	608
2014-07-01	600	614	600	612	23,900	612
2014-06-30	588	600	581	597	21,400	597
2014-06-27	600	600	585	588	20,000	588
2014-06-26	600	610	596	599	11,700	599
2014-06-25	610	612	588	599	46,200	599
2014-06-24	613	618	598	608	18,300	608
2014-06-23	604	608	599	608	22,000	608
2014-06-20	595	607	595	599	26,600	599
2014-06-19	597	597	591	593	11,600	593
2014-06-18	591	603	591	593	17,800	593
2014-06-17	581	591	574	591	56,300	591
2014-06-16	576	579	574	576	23,000	576
2014-06-13	556	568	556	567	11,400	567
2014-06-12	548	562	546	562	12,300	562
2014-06-11	545	548	544	548	9,000	548
2014-06-10	541	547	539	544	10,300	544
2014-06-09	543	544	537	543	17,100	543
2014-06-06	538	545	536	545	4,900	545
2014-06-05	538	539	536	539	3,300	539
2014-06-04	540	542	536	538	17,700	538
2014-06-03	541	541	536	540	5,600	540
2014-06-02	542	542	536	536	5,700	536
2014-05-30	540	541	538	538	4,600	538
2014-05-29	536	536	533	534	800	534
2014-05-28	533	533	531	531	3,100	531
2014-05-27	535	536	530	531	3,900	531
2014-05-26	540	540	535	535	2,900	535
2014-05-23	530	537	529	530	9,500	530
2014-05-22	529	532	527	530	700	530
2014-05-21	534	534	523	523	1,800	523
2014-05-20	538	538	527	528	6,400	528
2014-05-19	538	539	533	539	5,600	539
2014-05-16	531	532	528	529	7,600	529
2014-05-15	523	532	520	525	4,200	525
2014-05-14	525	525	523	523	800	523
2014-05-13	512	526	512	514	8,800	514
2014-05-12	530	531	510	519	6,900	519
2014-05-09	534	537	526	536	2,900	536
2014-05-08	539	539	526	526	6,700	526
2014-05-07	535	540	533	533	2,400	533
2014-05-02	536	540	534	540	2,600	540
2014-05-01	544	544	534	535	3,500	535
2014-04-30	540	540	537	540	1,400	540
2014-04-28	539	542	538	538	4,200	538
2014-04-25	538	540	538	539	1,000	539
2014-04-24	542	542	538	538	1,800	538
2014-04-23	547	547	536	538	3,900	538
2014-04-22	548	550	541	541	1,700	541
2014-04-21	535	547	535	547	10,800	547
2014-04-18	536	538	535	537	3,100	537
2014-04-17	537	537	531	532	2,400	532
2014-04-16	524	528	524	527	1,300	527
2014-04-15	525	525	522	524	1,300	524
2014-04-14	524	525	521	521	2,600	521
2014-04-11	521	523	520	523	4,200	523
2014-04-10	525	529	524	525	5,000	525
2014-04-09	542	542	521	521	13,900	521
2014-04-08	550	550	543	543	3,200	543
2014-04-07	550	552	547	551	5,100	551
2014-04-04	553	553	546	550	3,800	550
2014-04-03	558	559	553	553	9,500	553
2014-04-02	545	555	544	555	18,100	555
2014-04-01	537	543	537	543	5,300	543
2014-03-31	540	542	534	537	5,600	537
2014-03-28	540	543	540	540	3,600	540
2014-03-27	539	539	536	538	5,000	538
2014-03-26	550	555	550	550	27,300	550
2014-03-25	550	551	546	550	22,400	550
2014-03-24	546	550	541	550	90,000	550
2014-03-20	573	573	557	557	7,200	557
2014-03-19	575	578	570	573	7,300	573
2014-03-18	573	575	573	574	3,100	574
2014-03-17	573	575	569	570	9,000	570
2014-03-14	579	579	573	573	4,700	573
2014-03-13	580	581	572	581	6,500	581
2014-03-12	575	579	572	579	8,800	579
2014-03-11	576	577	571	576	7,900	576
2014-03-10	571	579	568	573	5,100	573
2014-03-07	565	572	565	567	5,400	567
2014-03-06	561	566	560	565	4,100	565
2014-03-05	562	562	552	561	4,100	561
2014-03-04	560	561	560	560	7,100	560
2014-03-03	560	560	554	560	3,700	560
2014-02-28	560	561	555	561	7,100	561
2014-02-27	560	568	556	561	8,200	561
2014-02-26	560	564	559	560	2,900	560
2014-02-25	561	564	557	563	4,300	563
2014-02-24	559	561	555	560	5,200	560
2014-02-21	555	558	555	555	2,000	555
2014-02-20	562	562	554	555	6,900	555
2014-02-19	559	562	557	562	3,000	562
2014-02-18	561	562	558	562	2,300	562
2014-02-17	560	561	557	561	3,500	561
2014-02-14	572	572	554	558	10,500	558
2014-02-13	572	572	567	570	2,100	570
2014-02-12	563	571	561	570	6,700	570
2014-02-10	560	563	560	563	1,400	563
2014-02-07	558	559	558	559	200	559
2014-02-06	557	557	554	554	3,000	554
2014-02-05	559	562	557	557	2,500	557
2014-02-04	556	560	536	560	10,800	560
2014-02-03	568	568	562	564	3,000	564
2014-01-31	576	583	571	571	5,200	571
2014-01-30	579	585	575	576	19,600	576
2014-01-29	580	585	579	585	11,700	585
2014-01-28	555	580	555	580	10,200	580
2014-01-27	561	561	553	555	9,200	555
2014-01-24	565	570	565	570	7,200	570
2014-01-23	568	572	566	571	8,400	571
2014-01-22	574	575	565	567	12,500	567
2014-01-21	572	576	571	573	10,100	573
2014-01-20	569	572	565	571	8,300	571
2014-01-17	570	574	565	565	10,100	565
2014-01-16	570	573	565	571	27,500	571
2014-01-15	569	569	561	565	5,900	565
2014-01-14	564	568	561	568	5,200	568
2014-01-10	567	570	565	570	2,500	570
2014-01-09	565	569	563	567	11,100	567
2014-01-08	562	565	558	565	16,100	565
2014-01-07	558	562	557	562	6,600	562
2014-01-06	563	563	559	562	6,700	562

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