3388 明治電機工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,183	1,200	1,183	1,198	8,600	1,198
2016-12-29	1,196	1,203	1,186	1,200	11,200	1,200
2016-12-28	1,190	1,213	1,190	1,208	9,700	1,208
2016-12-27	1,213	1,215	1,201	1,204	13,700	1,204
2016-12-26	1,210	1,217	1,208	1,210	17,600	1,210
2016-12-22	1,204	1,238	1,199	1,215	44,900	1,215
2016-12-21	1,214	1,215	1,202	1,206	7,600	1,206
2016-12-20	1,211	1,215	1,202	1,213	10,900	1,213
2016-12-19	1,215	1,215	1,200	1,211	19,700	1,211
2016-12-16	1,203	1,208	1,200	1,207	9,700	1,207
2016-12-15	1,194	1,205	1,194	1,198	7,100	1,198
2016-12-14	1,204	1,204	1,192	1,196	5,500	1,196
2016-12-13	1,198	1,204	1,185	1,204	15,000	1,204
2016-12-12	1,198	1,207	1,191	1,205	14,700	1,205
2016-12-09	1,199	1,199	1,150	1,198	19,900	1,198
2016-12-08	1,193	1,199	1,190	1,199	11,200	1,199
2016-12-07	1,165	1,188	1,155	1,185	16,900	1,185
2016-12-06	1,174	1,174	1,161	1,165	7,700	1,165
2016-12-05	1,160	1,169	1,160	1,164	9,800	1,164
2016-12-02	1,153	1,172	1,149	1,163	11,800	1,163
2016-12-01	1,151	1,166	1,139	1,153	12,900	1,153
2016-11-30	1,143	1,151	1,142	1,144	8,600	1,144
2016-11-29	1,113	1,147	1,113	1,143	19,900	1,143
2016-11-28	1,124	1,124	1,119	1,123	3,700	1,123
2016-11-25	1,117	1,134	1,117	1,124	14,300	1,124
2016-11-24	1,120	1,120	1,109	1,116	6,900	1,116
2016-11-22	1,120	1,123	1,116	1,119	3,800	1,119
2016-11-21	1,116	1,123	1,116	1,121	3,700	1,121
2016-11-18	1,110	1,120	1,093	1,116	10,600	1,116
2016-11-17	1,098	1,108	1,096	1,105	7,300	1,105
2016-11-16	1,086	1,099	1,086	1,099	9,800	1,099
2016-11-15	1,058	1,086	1,058	1,086	12,300	1,086
2016-11-14	1,080	1,086	1,040	1,066	14,100	1,066
2016-11-11	1,054	1,077	1,054	1,073	10,400	1,073
2016-11-10	1,048	1,073	1,048	1,067	10,300	1,067
2016-11-09	1,065	1,065	1,008	1,035	12,200	1,035
2016-11-08	1,072	1,072	1,056	1,062	7,500	1,062
2016-11-07	1,072	1,072	1,068	1,072	3,300	1,072
2016-11-04	1,072	1,072	1,050	1,068	10,300	1,068
2016-11-02	1,066	1,071	1,063	1,067	7,700	1,067
2016-11-01	1,067	1,070	1,058	1,069	7,700	1,069
2016-10-31	1,044	1,065	1,044	1,064	16,700	1,064
2016-10-28	1,050	1,059	1,044	1,044	36,100	1,044
2016-10-27	1,059	1,059	1,052	1,054	3,800	1,054
2016-10-26	1,055	1,060	1,046	1,060	7,000	1,060
2016-10-25	1,050	1,055	1,043	1,050	5,300	1,050
2016-10-24	1,030	1,048	1,030	1,043	5,200	1,043
2016-10-21	1,040	1,050	1,000	1,031	13,400	1,031
2016-10-20	1,032	1,042	1,032	1,042	4,200	1,042
2016-10-19	1,030	1,036	1,030	1,030	6,600	1,030
2016-10-17	1,016	1,050	1,011	1,029	12,700	1,029
2016-10-13	1,008	1,019	1,008	1,018	7,700	1,018
2016-10-12	1,006	1,010	935	1,009	15,600	1,009
2016-10-11	1,008	1,012	1,000	1,010	11,000	1,010
2016-10-07	1,008	1,009	1,003	1,009	6,300	1,009
2016-10-06	1,003	1,010	1,002	1,008	5,800	1,008
2016-10-05	1,000	1,003	994	1,001	6,700	1,001
2016-10-04	1,005	1,005	995	1,000	4,600	1,000
2016-10-03	999	1,005	994	998	3,900	998
2016-09-30	1,000	1,001	993	996	4,900	996
2016-09-29	1,001	1,003	994	1,001	7,500	1,001
2016-09-28	995	997	989	994	4,400	994
2016-09-27	1,002	1,002	988	1,002	8,300	1,002
2016-09-26	995	1,002	991	998	8,900	998
2016-09-23	997	1,006	987	1,005	10,300	1,005
2016-09-21	989	995	983	992	15,700	992
2016-09-20	963	985	962	980	12,000	980
2016-09-16	955	970	955	962	4,500	962
2016-09-15	960	960	955	955	2,000	955
2016-09-14	960	965	955	961	4,800	961
2016-09-13	961	964	960	960	4,700	960
2016-09-12	952	965	946	961	7,400	961
2016-09-09	966	970	959	960	29,900	960
2016-09-08	969	974	967	969	5,200	969
2016-09-07	979	979	965	966	15,600	966
2016-09-06	965	978	965	978	2,600	978
2016-09-05	958	970	958	965	4,400	965
2016-09-02	954	965	951	957	5,100	957
2016-09-01	955	959	952	954	4,400	954
2016-08-31	960	960	956	958	5,400	958
2016-08-30	950	967	950	960	4,700	960
2016-08-29	960	960	951	954	13,200	954
2016-08-26	945	955	945	950	5,500	950
2016-08-25	946	954	946	951	1,900	951
2016-08-24	945	954	945	945	6,700	945
2016-08-23	942	954	942	951	5,800	951
2016-08-22	939	954	935	952	25,600	952
2016-08-19	947	958	947	949	3,500	949
2016-08-18	948	961	948	957	3,900	957
2016-08-17	936	962	936	960	9,300	960
2016-08-16	960	961	951	951	7,600	951
2016-08-15	948	956	948	956	2,700	956
2016-08-12	947	950	945	948	3,600	948
2016-08-10	938	952	938	946	3,000	946
2016-08-09	956	956	942	949	4,800	949
2016-08-08	940	949	933	941	7,200	941
2016-08-05	936	940	935	940	5,600	940
2016-08-04	933	947	930	935	8,900	935
2016-08-03	961	961	931	933	10,000	933
2016-08-02	930	941	923	931	17,000	931
2016-08-01	913	945	913	940	29,100	940
2016-07-29	990	993	984	993	3,200	993
2016-07-28	995	997	981	994	6,500	994
2016-07-27	990	994	983	994	6,100	994
2016-07-26	984	991	984	986	5,900	986
2016-07-25	986	996	986	988	4,600	988
2016-07-22	988	996	982	985	6,000	985
2016-07-21	996	1,006	985	992	10,900	992
2016-07-20	1,008	1,008	987	996	4,900	996
2016-07-19	991	1,003	991	998	4,700	998
2016-07-15	981	995	981	987	25,900	987
2016-07-14	981	995	981	982	8,300	982
2016-07-13	982	1,000	982	991	9,000	991
2016-07-12	988	998	979	993	6,400	993
2016-07-11	959	981	959	973	3,800	973
2016-07-08	965	969	957	958	6,400	958
2016-07-07	974	983	966	968	2,300	968
2016-07-06	982	982	968	974	5,900	974
2016-07-05	980	986	976	983	4,000	983
2016-07-04	990	990	966	979	7,000	979
2016-07-01	979	994	979	979	3,000	979
2016-06-30	974	990	974	978	5,400	978
2016-06-29	965	980	962	974	5,600	974
2016-06-28	959	978	959	965	5,100	965
2016-06-27	966	984	964	969	6,900	969
2016-06-24	1,010	1,010	957	964	17,200	964
2016-06-23	1,006	1,012	1,006	1,008	4,700	1,008
2016-06-22	1,037	1,037	1,009	1,014	8,700	1,014
2016-06-21	1,029	1,029	1,018	1,021	7,300	1,021
2016-06-20	990	1,018	990	1,013	5,000	1,013
2016-06-17	1,008	1,010	983	990	25,900	990
2016-06-16	988	997	987	991	16,800	991
2016-06-15	991	1,006	984	987	22,800	987
2016-06-14	995	1,010	992	995	7,800	995
2016-06-13	1,002	1,021	995	996	14,600	996
2016-06-10	1,004	1,015	1,000	1,007	13,900	1,007
2016-06-09	1,005	1,019	1,001	1,004	12,600	1,004
2016-06-08	1,010	1,018	1,005	1,009	8,500	1,009
2016-06-07	1,011	1,020	1,011	1,014	4,400	1,014
2016-06-06	1,009	1,020	1,004	1,011	9,000	1,011
2016-06-03	1,018	1,025	1,016	1,022	4,200	1,022
2016-06-02	1,030	1,041	1,017	1,017	6,300	1,017
2016-06-01	1,031	1,045	1,031	1,037	2,600	1,037
2016-05-31	1,036	1,045	1,036	1,043	2,700	1,043
2016-05-30	1,032	1,035	1,021	1,035	5,000	1,035
2016-05-27	1,027	1,036	1,020	1,032	6,400	1,032
2016-05-26	1,017	1,028	1,017	1,027	2,000	1,027
2016-05-25	1,020	1,030	1,019	1,021	7,400	1,021
2016-05-24	1,022	1,028	1,019	1,020	5,000	1,020
2016-05-23	1,027	1,028	1,011	1,025	28,300	1,025
2016-05-20	1,012	1,023	1,003	1,017	14,400	1,017
2016-05-19	1,022	1,022	1,010	1,013	2,000	1,013
2016-05-18	1,005	1,027	1,003	1,009	4,700	1,009
2016-05-17	1,035	1,036	992	1,005	39,800	1,005
2016-05-16	1,043	1,060	1,032	1,035	14,500	1,035
2016-05-13	1,054	1,054	1,034	1,043	7,800	1,043
2016-05-12	1,052	1,053	1,022	1,053	5,800	1,053
2016-05-11	1,055	1,064	1,054	1,060	5,400	1,060
2016-05-10	1,028	1,064	1,028	1,052	8,600	1,052
2016-05-09	1,049	1,049	1,020	1,027	10,100	1,027
2016-05-06	1,042	1,063	1,016	1,033	9,800	1,033
2016-05-02	1,032	1,045	1,015	1,040	12,300	1,040
2016-04-28	1,095	1,104	1,039	1,058	22,900	1,058
2016-04-27	1,093	1,120	1,092	1,097	15,100	1,097
2016-04-26	1,120	1,120	1,105	1,109	5,400	1,109
2016-04-25	1,149	1,149	1,121	1,131	3,100	1,131
2016-04-22	1,106	1,133	1,106	1,132	7,400	1,132
2016-04-21	1,109	1,138	1,109	1,135	6,400	1,135
2016-04-20	1,122	1,135	1,100	1,109	6,600	1,109
2016-04-19	1,117	1,130	1,091	1,130	2,900	1,130
2016-04-18	1,127	1,127	1,097	1,117	4,200	1,117
2016-04-15	1,118	1,138	1,118	1,127	4,900	1,127
2016-04-14	1,137	1,144	1,122	1,144	8,600	1,144
2016-04-13	1,100	1,120	1,099	1,115	3,800	1,115
2016-04-12	1,100	1,117	1,098	1,104	7,400	1,104
2016-04-11	1,100	1,115	1,080	1,101	17,700	1,101
2016-04-08	1,084	1,117	1,063	1,112	36,100	1,112
2016-04-07	1,120	1,120	1,099	1,110	7,700	1,110
2016-04-06	1,100	1,118	1,098	1,105	9,700	1,105
2016-04-05	1,090	1,107	1,084	1,090	12,700	1,090
2016-04-04	1,088	1,140	1,082	1,093	9,600	1,093
2016-04-01	1,118	1,158	1,088	1,088	10,600	1,088
2016-03-31	1,141	1,144	1,100	1,118	11,400	1,118
2016-03-30	1,179	1,179	1,150	1,152	9,200	1,152
2016-03-29	1,145	1,160	1,133	1,154	11,300	1,154
2016-03-28	1,152	1,180	1,143	1,180	11,600	1,180
2016-03-25	1,130	1,160	1,127	1,152	11,700	1,152
2016-03-24	1,137	1,141	1,125	1,131	9,500	1,131
2016-03-23	1,135	1,139	1,128	1,138	7,400	1,138
2016-03-22	1,128	1,135	1,118	1,135	9,900	1,135
2016-03-18	1,101	1,120	1,101	1,109	7,700	1,109
2016-03-17	1,120	1,120	1,102	1,111	9,700	1,111
2016-03-16	1,111	1,123	1,107	1,107	5,400	1,107
2016-03-15	1,110	1,120	1,106	1,110	8,300	1,110
2016-03-14	1,107	1,128	1,104	1,110	15,000	1,110
2016-03-11	1,081	1,114	1,081	1,105	20,300	1,105
2016-03-10	1,073	1,106	1,066	1,104	10,000	1,104
2016-03-09	1,050	1,069	1,050	1,068	8,000	1,068
2016-03-08	1,060	1,074	1,044	1,057	7,700	1,057
2016-03-07	1,030	1,076	1,030	1,066	9,200	1,066
2016-03-04	1,045	1,064	1,042	1,042	11,100	1,042
2016-03-03	1,040	1,057	1,040	1,048	10,100	1,048
2016-03-02	1,008	1,033	1,008	1,027	13,100	1,027
2016-03-01	1,002	1,014	1,001	1,002	6,500	1,002
2016-02-29	1,024	1,024	1,001	1,002	10,600	1,002
2016-02-26	1,002	1,030	1,002	1,015	8,800	1,015
2016-02-25	1,009	1,028	1,008	1,019	8,100	1,019
2016-02-24	1,010	1,030	1,006	1,008	10,600	1,008
2016-02-23	1,026	1,034	1,010	1,015	8,000	1,015
2016-02-22	1,040	1,055	1,008	1,026	17,100	1,026
2016-02-19	1,057	1,081	1,032	1,044	8,400	1,044
2016-02-18	1,057	1,078	1,054	1,067	8,700	1,067
2016-02-17	1,063	1,063	1,037	1,043	5,500	1,043
2016-02-16	1,021	1,074	1,011	1,033	15,000	1,033
2016-02-15	980	1,032	980	1,024	7,900	1,024
2016-02-12	992	996	962	965	25,600	965
2016-02-10	1,077	1,097	1,025	1,025	15,200	1,025
2016-02-09	1,115	1,115	1,075	1,087	11,800	1,087
2016-02-08	1,120	1,143	1,118	1,140	7,600	1,140
2016-02-05	1,138	1,154	1,104	1,124	9,600	1,124
2016-02-04	1,142	1,180	1,142	1,162	7,900	1,162
2016-02-03	1,148	1,160	1,142	1,159	8,700	1,159
2016-02-02	1,170	1,181	1,163	1,178	9,900	1,178
2016-02-01	1,149	1,180	1,132	1,166	19,200	1,166
2016-01-29	1,117	1,134	1,086	1,127	13,600	1,127
2016-01-28	1,118	1,138	1,112	1,131	12,600	1,131
2016-01-27	1,115	1,129	1,112	1,128	5,100	1,128
2016-01-26	1,114	1,115	1,101	1,101	5,800	1,101
2016-01-25	1,103	1,120	1,090	1,114	10,800	1,114
2016-01-22	1,083	1,115	1,083	1,103	15,000	1,103
2016-01-21	1,049	1,132	1,049	1,069	23,400	1,069
2016-01-20	1,129	1,141	1,070	1,079	27,400	1,079
2016-01-19	1,125	1,160	1,123	1,130	12,700	1,130
2016-01-18	1,138	1,143	1,110	1,125	19,100	1,125
2016-01-15	1,145	1,162	1,136	1,139	10,400	1,139
2016-01-14	1,150	1,152	1,145	1,145	15,100	1,145
2016-01-13	1,141	1,165	1,141	1,155	6,800	1,155
2016-01-12	1,146	1,157	1,135	1,135	19,700	1,135
2016-01-08	1,160	1,169	1,149	1,156	20,500	1,156
2016-01-07	1,190	1,211	1,166	1,166	21,200	1,166
2016-01-06	1,211	1,211	1,185	1,188	9,800	1,188
2016-01-05	1,189	1,204	1,188	1,197	11,200	1,197
2016-01-04	1,201	1,216	1,194	1,197	9,800	1,197

分割・併合履歴： [2007-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31