3388 明治電機工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,683	1,693	1,652	1,687	7,000	1,687
2018-12-27	1,625	1,684	1,601	1,683	25,000	1,683
2018-12-26	1,525	1,583	1,525	1,531	17,700	1,531
2018-12-25	1,581	1,581	1,513	1,521	26,200	1,521
2018-12-21	1,690	1,720	1,601	1,659	39,800	1,659
2018-12-20	1,700	1,730	1,641	1,727	32,500	1,727
2018-12-19	1,740	1,768	1,723	1,733	13,000	1,733
2018-12-18	1,760	1,760	1,722	1,738	16,500	1,738
2018-12-17	1,801	1,805	1,760	1,764	15,100	1,764
2018-12-14	1,847	1,851	1,779	1,801	30,800	1,801
2018-12-13	1,857	1,890	1,831	1,865	18,400	1,865
2018-12-12	1,843	1,871	1,804	1,811	19,000	1,811
2018-12-11	1,894	1,940	1,821	1,827	33,100	1,827
2018-12-10	1,998	2,006	1,870	1,882	34,800	1,882
2018-12-07	2,048	2,078	1,986	2,027	23,100	2,027
2018-12-06	2,069	2,070	2,027	2,048	18,800	2,048
2018-12-05	2,080	2,098	2,060	2,083	8,700	2,083
2018-12-04	2,170	2,170	2,105	2,112	5,100	2,112
2018-12-03	2,170	2,190	2,160	2,170	7,900	2,170
2018-11-30	2,119	2,133	2,071	2,126	9,900	2,126
2018-11-29	2,137	2,189	2,119	2,123	10,500	2,123
2018-11-28	2,089	2,140	2,059	2,135	8,400	2,135
2018-11-27	2,120	2,136	2,062	2,090	10,100	2,090
2018-11-26	2,138	2,145	2,072	2,110	8,400	2,110
2018-11-22	2,126	2,158	2,082	2,152	25,200	2,152
2018-11-21	2,175	2,181	2,097	2,134	19,900	2,134
2018-11-20	2,202	2,231	2,165	2,207	30,100	2,207
2018-11-19	2,225	2,244	2,190	2,197	6,300	2,197
2018-11-16	2,227	2,256	2,181	2,209	42,400	2,209
2018-11-15	2,150	2,225	2,150	2,217	15,900	2,217
2018-11-14	2,245	2,270	2,150	2,150	19,500	2,150
2018-11-13	2,200	2,289	2,179	2,264	38,200	2,264
2018-11-12	2,199	2,297	2,195	2,252	30,800	2,252
2018-11-09	2,209	2,219	2,161	2,210	14,500	2,210
2018-11-08	2,200	2,235	2,197	2,227	32,600	2,227
2018-11-07	2,140	2,241	2,140	2,201	32,200	2,201
2018-11-06	2,150	2,183	2,102	2,129	24,100	2,129
2018-11-05	2,172	2,257	2,152	2,190	33,300	2,190
2018-11-02	2,159	2,210	2,110	2,189	50,400	2,189
2018-11-01	2,066	2,183	2,050	2,127	91,700	2,127
2018-10-31	2,051	2,122	2,004	2,068	137,400	2,068
2018-10-30	1,680	1,765	1,680	1,761	50,400	1,761
2018-10-29	1,693	1,747	1,645	1,650	27,800	1,650
2018-10-26	1,741	1,756	1,677	1,686	17,800	1,686
2018-10-25	1,800	1,801	1,733	1,733	18,000	1,733
2018-10-24	1,825	1,852	1,818	1,849	9,400	1,849
2018-10-23	1,861	1,870	1,825	1,825	10,900	1,825
2018-10-22	1,844	1,888	1,844	1,879	6,700	1,879
2018-10-19	1,855	1,866	1,825	1,852	13,000	1,852
2018-10-18	1,883	1,889	1,861	1,864	8,200	1,864
2018-10-17	1,881	1,889	1,868	1,880	8,100	1,880
2018-10-16	1,868	1,889	1,849	1,855	12,900	1,855
2018-10-15	1,900	1,900	1,864	1,868	20,000	1,868
2018-10-12	1,893	1,914	1,893	1,900	13,400	1,900
2018-10-11	1,912	1,924	1,901	1,903	22,800	1,903
2018-10-10	1,967	1,999	1,966	1,986	6,400	1,986
2018-10-09	1,960	1,990	1,960	1,965	11,000	1,965
2018-10-05	2,006	2,020	1,986	2,010	7,200	2,010
2018-10-04	2,037	2,048	2,007	2,023	5,300	2,023
2018-10-03	2,054	2,054	2,006	2,009	4,600	2,009
2018-10-02	2,074	2,085	2,042	2,042	9,700	2,042
2018-10-01	2,072	2,091	2,064	2,073	4,200	2,073
2018-09-28	2,062	2,104	2,062	2,088	6,000	2,088
2018-09-27	2,128	2,128	2,057	2,057	12,800	2,057
2018-09-26	2,068	2,154	2,054	2,143	18,200	2,143
2018-09-25	2,028	2,079	2,028	2,079	18,700	2,079
2018-09-21	2,022	2,032	2,019	2,027	4,800	2,027
2018-09-20	2,019	2,031	2,000	2,011	7,800	2,011
2018-09-19	2,028	2,049	1,960	2,016	12,100	2,016
2018-09-18	1,980	2,034	1,978	2,031	7,700	2,031
2018-09-14	1,935	1,993	1,935	1,978	15,100	1,978
2018-09-13	1,911	1,932	1,911	1,917	2,900	1,917
2018-09-12	1,946	1,946	1,901	1,911	5,200	1,911
2018-09-11	1,910	1,942	1,910	1,933	5,900	1,933
2018-09-10	1,901	1,915	1,900	1,910	5,100	1,910
2018-09-07	1,931	1,938	1,917	1,927	5,200	1,927
2018-09-06	1,992	1,992	1,942	1,947	7,300	1,947
2018-09-05	2,005	2,005	1,980	1,982	9,000	1,982
2018-09-04	2,011	2,011	1,987	1,987	7,300	1,987
2018-09-03	2,020	2,028	2,011	2,011	3,200	2,011
2018-08-31	2,022	2,029	2,007	2,017	8,500	2,017
2018-08-30	2,027	2,050	2,027	2,040	5,600	2,040
2018-08-29	2,055	2,073	2,021	2,031	7,900	2,031
2018-08-28	1,985	2,047	1,984	2,046	19,800	2,046
2018-08-27	1,920	1,984	1,920	1,969	10,100	1,969
2018-08-24	1,924	1,941	1,924	1,932	2,000	1,932
2018-08-23	1,911	1,928	1,911	1,924	2,700	1,924
2018-08-22	1,890	1,938	1,890	1,911	4,100	1,911
2018-08-21	1,920	1,946	1,882	1,904	7,400	1,904
2018-08-20	1,913	1,943	1,913	1,922	4,700	1,922
2018-08-17	1,919	1,940	1,907	1,913	6,600	1,913
2018-08-16	1,948	1,948	1,898	1,919	16,100	1,919
2018-08-15	1,982	1,985	1,940	1,947	6,100	1,947
2018-08-14	1,941	1,980	1,941	1,978	5,000	1,978
2018-08-13	1,954	1,954	1,915	1,919	16,300	1,919
2018-08-10	2,012	2,012	1,956	1,961	10,000	1,961
2018-08-09	2,023	2,023	1,986	1,995	7,400	1,995
2018-08-08	2,027	2,036	2,005	2,011	8,400	2,011
2018-08-07	2,008	2,024	1,987	2,016	9,000	2,016
2018-08-06	2,048	2,049	2,014	2,015	9,100	2,015
2018-08-03	2,037	2,049	2,013	2,023	12,800	2,023
2018-08-02	2,022	2,045	2,012	2,017	10,800	2,017
2018-08-01	2,050	2,050	2,021	2,034	11,800	2,034
2018-07-31	2,040	2,080	2,010	2,030	53,900	2,030
2018-07-30	1,916	1,976	1,915	1,954	30,500	1,954
2018-07-27	1,896	1,917	1,890	1,903	7,900	1,903
2018-07-26	1,857	1,900	1,857	1,894	7,300	1,894
2018-07-25	1,851	1,857	1,832	1,842	8,300	1,842
2018-07-24	1,838	1,863	1,838	1,856	5,100	1,856
2018-07-23	1,829	1,838	1,810	1,834	6,100	1,834
2018-07-20	1,847	1,870	1,823	1,829	6,600	1,829
2018-07-19	1,832	1,853	1,832	1,844	2,700	1,844
2018-07-18	1,826	1,860	1,825	1,832	8,700	1,832
2018-07-17	1,834	1,852	1,830	1,832	9,300	1,832
2018-07-13	1,847	1,857	1,825	1,833	8,900	1,833
2018-07-12	1,822	1,850	1,805	1,847	9,400	1,847
2018-07-11	1,830	1,846	1,804	1,810	9,600	1,810
2018-07-10	1,824	1,876	1,824	1,825	8,700	1,825
2018-07-09	1,798	1,815	1,787	1,808	10,800	1,808
2018-07-06	1,773	1,810	1,773	1,798	9,800	1,798
2018-07-05	1,808	1,817	1,767	1,771	9,400	1,771
2018-07-04	1,850	1,851	1,815	1,823	7,300	1,823
2018-07-03	1,867	1,895	1,850	1,865	10,900	1,865
2018-07-02	1,897	1,910	1,864	1,867	9,000	1,867
2018-06-29	1,907	1,922	1,889	1,898	5,700	1,898
2018-06-28	1,901	1,926	1,890	1,910	8,700	1,910
2018-06-27	1,967	1,971	1,927	1,933	8,000	1,933
2018-06-26	1,960	1,960	1,905	1,941	8,300	1,941
2018-06-25	2,036	2,036	1,932	1,950	9,400	1,950
2018-06-22	2,063	2,063	1,998	2,022	6,900	2,022
2018-06-21	2,014	2,047	2,014	2,025	8,600	2,025
2018-06-20	1,993	2,018	1,992	2,014	5,900	2,014
2018-06-19	2,001	2,039	1,987	2,002	9,900	2,002
2018-06-18	2,068	2,071	2,005	2,020	17,900	2,020
2018-06-15	2,090	2,098	2,061	2,067	7,700	2,067
2018-06-14	2,080	2,094	2,076	2,092	5,100	2,092
2018-06-13	2,090	2,097	2,081	2,089	5,200	2,089
2018-06-12	2,097	2,097	2,069	2,080	7,500	2,080
2018-06-11	2,067	2,108	2,067	2,097	3,900	2,097
2018-06-08	2,071	2,090	2,069	2,070	10,000	2,070
2018-06-07	2,052	2,091	2,040	2,086	5,300	2,086
2018-06-06	2,058	2,079	2,037	2,049	11,600	2,049
2018-06-05	2,104	2,104	2,043	2,058	9,900	2,058
2018-06-04	2,050	2,127	2,050	2,101	9,100	2,101
2018-06-01	2,055	2,075	2,040	2,052	8,000	2,052
2018-05-31	2,072	2,081	2,056	2,068	7,600	2,068
2018-05-30	2,038	2,076	2,036	2,072	9,800	2,072
2018-05-29	2,083	2,084	2,059	2,066	12,800	2,066
2018-05-28	2,087	2,100	2,080	2,095	7,600	2,095
2018-05-25	2,123	2,123	2,093	2,101	5,900	2,101
2018-05-24	2,141	2,141	2,079	2,124	23,300	2,124
2018-05-23	2,189	2,197	2,101	2,172	13,500	2,172
2018-05-22	2,253	2,253	2,150	2,204	28,200	2,204
2018-05-21	2,210	2,265	2,194	2,253	13,100	2,253
2018-05-18	2,235	2,235	2,185	2,201	22,300	2,201
2018-05-17	2,200	2,257	2,191	2,235	31,700	2,235
2018-05-16	2,160	2,222	2,090	2,175	56,900	2,175
2018-05-15	2,113	2,170	2,113	2,134	25,500	2,134
2018-05-14	2,089	2,113	2,045	2,113	18,400	2,113
2018-05-11	2,049	2,116	2,041	2,116	32,600	2,116
2018-05-10	2,038	2,050	1,993	2,039	16,100	2,039
2018-05-09	2,039	2,048	1,990	2,038	42,300	2,038
2018-05-08	2,085	2,085	1,976	2,014	96,900	2,014
2018-05-07	1,829	1,838	1,825	1,835	6,300	1,835
2018-05-02	1,823	1,829	1,821	1,829	4,800	1,829
2018-05-01	1,799	1,837	1,798	1,823	5,900	1,823
2018-04-27	1,800	1,806	1,795	1,799	6,300	1,799
2018-04-26	1,795	1,811	1,794	1,800	5,500	1,800
2018-04-25	1,803	1,803	1,781	1,788	4,800	1,788
2018-04-24	1,771	1,803	1,771	1,803	10,800	1,803
2018-04-23	1,766	1,774	1,759	1,770	3,900	1,770
2018-04-20	1,771	1,779	1,761	1,761	7,700	1,761
2018-04-19	1,744	1,764	1,743	1,752	4,200	1,752
2018-04-18	1,726	1,740	1,724	1,732	3,700	1,732
2018-04-17	1,740	1,748	1,710	1,711	6,600	1,711
2018-04-16	1,750	1,756	1,735	1,740	12,200	1,740
2018-04-13	1,742	1,761	1,740	1,747	10,200	1,747
2018-04-12	1,749	1,758	1,725	1,733	10,900	1,733
2018-04-11	1,724	1,766	1,724	1,749	8,300	1,749
2018-04-10	1,711	1,736	1,706	1,733	20,400	1,733
2018-04-09	1,700	1,719	1,693	1,718	12,900	1,718
2018-04-06	1,720	1,740	1,706	1,709	28,200	1,709
2018-04-05	1,737	1,747	1,723	1,729	12,200	1,729
2018-04-04	1,720	1,741	1,713	1,735	12,800	1,735
2018-04-03	1,722	1,726	1,703	1,713	13,500	1,713
2018-03-30	1,742	1,744	1,719	1,730	13,600	1,730
2018-03-29	1,732	1,752	1,713	1,738	12,300	1,738
2018-03-28	1,746	1,746	1,704	1,733	9,500	1,733
2018-03-27	1,762	1,778	1,711	1,766	33,500	1,766
2018-03-26	1,750	1,762	1,729	1,759	17,800	1,759
2018-03-23	1,805	1,827	1,771	1,775	21,900	1,775
2018-03-22	1,860	1,872	1,849	1,864	10,300	1,864
2018-03-20	1,804	1,904	1,802	1,853	14,300	1,853
2018-03-19	1,883	1,883	1,833	1,837	15,100	1,837
2018-03-16	1,894	1,901	1,868	1,878	8,800	1,878
2018-03-15	1,906	1,906	1,868	1,890	17,500	1,890
2018-03-14	1,893	1,920	1,893	1,914	11,400	1,914
2018-03-13	1,885	1,928	1,885	1,922	11,100	1,922
2018-03-12	1,904	1,910	1,878	1,899	9,600	1,899
2018-03-09	1,920	1,920	1,855	1,883	18,300	1,883
2018-03-08	1,890	1,896	1,855	1,880	14,800	1,880
2018-03-07	1,907	1,912	1,882	1,894	10,900	1,894
2018-03-06	1,909	1,948	1,909	1,929	9,300	1,929
2018-03-05	1,931	1,934	1,882	1,897	14,600	1,897
2018-03-02	1,940	1,955	1,926	1,945	20,000	1,945
2018-03-01	2,050	2,050	1,984	1,998	24,500	1,998
2018-02-28	2,018	2,072	2,002	2,049	16,800	2,049
2018-02-27	2,021	2,039	2,001	2,014	14,700	2,014
2018-02-26	2,045	2,045	2,006	2,019	8,700	2,019
2018-02-23	1,965	2,045	1,965	2,040	15,000	2,040
2018-02-22	2,000	2,000	1,925	1,963	30,100	1,963
2018-02-21	1,914	2,033	1,914	2,017	31,500	2,017
2018-02-20	1,900	1,924	1,879	1,914	19,000	1,914
2018-02-19	1,853	1,877	1,847	1,874	7,300	1,874
2018-02-16	1,845	1,847	1,814	1,815	13,500	1,815
2018-02-15	1,819	1,839	1,800	1,828	29,400	1,828
2018-02-14	1,910	1,910	1,770	1,786	33,500	1,786
2018-02-13	1,979	1,979	1,904	1,907	14,500	1,907
2018-02-09	1,856	1,945	1,856	1,931	31,400	1,931
2018-02-08	1,916	1,984	1,916	1,953	17,800	1,953
2018-02-07	2,000	2,002	1,886	1,886	42,600	1,886
2018-02-06	1,911	1,991	1,853	1,901	63,800	1,901
2018-02-05	2,155	2,165	2,063	2,084	54,700	2,084
2018-02-02	2,200	2,220	2,179	2,195	50,200	2,195
2018-02-01	2,108	2,194	2,091	2,189	66,000	2,189
2018-01-31	2,061	2,140	2,033	2,103	168,500	2,103
2018-01-30	1,987	2,020	1,915	1,991	81,100	1,991
2018-01-29	1,951	1,975	1,948	1,959	33,300	1,959
2018-01-26	1,955	1,959	1,930	1,934	21,600	1,934
2018-01-25	1,946	1,960	1,922	1,949	17,800	1,949
2018-01-24	1,936	1,967	1,934	1,946	15,900	1,946
2018-01-23	1,925	1,945	1,919	1,942	16,100	1,942
2018-01-22	1,916	1,928	1,914	1,922	12,100	1,922
2018-01-19	1,911	1,937	1,900	1,916	17,100	1,916
2018-01-18	1,901	1,932	1,896	1,910	19,600	1,910
2018-01-17	1,913	1,916	1,896	1,900	11,500	1,900
2018-01-16	1,930	1,930	1,903	1,923	12,300	1,923
2018-01-15	1,936	1,952	1,911	1,921	18,100	1,921
2018-01-12	1,962	1,962	1,930	1,936	13,900	1,936
2018-01-11	1,960	2,000	1,953	1,962	14,500	1,962
2018-01-10	1,928	2,005	1,928	1,965	33,600	1,965
2018-01-09	1,883	1,931	1,873	1,912	19,100	1,912
2018-01-05	1,850	1,868	1,849	1,858	18,100	1,858
2018-01-04	1,832	1,849	1,819	1,839	16,100	1,839

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