1. HOME >
  2. 株価時系列 >
  3. 3388 >
  4. 2020年

3388 明治電機工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4241,4301,4241,4252,5001,425
2020-12-291,4261,4401,4121,4398,7001,439
2020-12-281,4011,4191,3921,40714,3001,407
2020-12-251,4041,4041,3951,4012,1001,401
2020-12-241,4291,4291,3971,4044,3001,404
2020-12-231,4491,4491,4001,4005,5001,400
2020-12-221,4601,4601,4501,4574,6001,457
2020-12-211,4701,4701,4531,4606,5001,460
2020-12-181,4841,4841,4721,4783,2001,478
2020-12-171,4821,4821,4661,4714,1001,471
2020-12-161,4771,4811,4651,4745,8001,474
2020-12-151,4841,4871,4511,47712,7001,477
2020-12-141,4491,4681,4491,46811,4001,468
2020-12-111,4161,4501,4161,4328,8001,432
2020-12-101,3971,4271,3951,4145,9001,414
2020-12-091,3701,3971,3701,3974,9001,397
2020-12-081,3901,3921,3701,3705,5001,370
2020-12-071,4001,4061,3921,3921,7001,392
2020-12-041,4031,4031,3771,3973,8001,397
2020-12-031,4091,4131,4021,4132,2001,413
2020-12-021,4051,4181,4021,4097,7001,409
2020-12-011,3961,4211,3961,4144,3001,414
2020-11-301,4071,4301,4071,4146,5001,414
2020-11-271,3721,4371,3721,43714,6001,437
2020-11-261,4021,4031,4011,4021,8001,402
2020-11-251,3701,4041,3701,3985,5001,398
2020-11-241,3911,3931,3611,3702,6001,370
2020-11-201,3701,3701,3561,3611,9001,361
2020-11-191,3811,3941,3761,3833,6001,383
2020-11-181,3741,3941,3741,3906,6001,390
2020-11-171,3771,3811,3621,3655,6001,365
2020-11-161,3431,3821,3431,3824,6001,382
2020-11-131,3521,3521,3351,3433,4001,343
2020-11-121,3351,3521,3351,3524,5001,352
2020-11-111,3631,3631,3361,3605,8001,360
2020-11-101,3441,3471,3241,3476,0001,347
2020-11-091,3181,3391,3031,3394,7001,339
2020-11-061,3101,3101,2981,3084,0001,308
2020-11-051,3131,3171,3061,3172,0001,317
2020-11-041,3201,3201,2951,3052,5001,305
2020-11-021,3011,3221,2991,3214,1001,321
2020-10-301,3411,3411,2841,3222,7001,322
2020-10-291,2951,3501,2871,3502,2001,350
2020-10-281,3351,3351,2961,2992,7001,299
2020-10-271,3201,3351,3201,3352,3001,335
2020-10-261,3191,3391,3151,3199001,319
2020-10-231,3421,3501,2921,3323,9001,332
2020-10-221,3041,3461,3041,3313,6001,331
2020-10-211,3271,3271,2691,3046,2001,304
2020-10-201,3211,3261,3141,3142,3001,314
2020-10-191,3721,3721,3401,3455,3001,345
2020-10-161,3661,3701,3641,3641,8001,364
2020-10-151,3701,3861,3661,3661,5001,366
2020-10-141,3821,3821,3751,3751,7001,375
2020-10-131,3971,3971,3821,3825001,382
2020-10-121,3861,3931,3811,3811,8001,381
2020-10-091,4001,4001,3851,3852,9001,385
2020-10-081,3951,4061,3951,4032,9001,403
2020-10-071,3981,4001,3861,4002,4001,400
2020-10-061,4201,4201,3901,3981,2001,398
2020-10-051,3931,4121,3931,4123,8001,412
2020-10-021,4141,4201,3811,3935,0001,393
2020-09-301,4181,4201,4051,4145,6001,414
2020-09-291,3951,4251,3931,4209,4001,420
2020-09-281,4151,4151,3771,41512,9001,415
2020-09-251,4141,4151,3941,4055,1001,405
2020-09-241,4201,4201,3891,3946,0001,394
2020-09-231,3801,4201,3801,4204,4001,420
2020-09-181,4201,4201,3861,4109,8001,410
2020-09-171,4201,4201,4131,4204,2001,420
2020-09-161,4151,4201,4151,4205,2001,420
2020-09-151,3951,4151,3951,4158,1001,415
2020-09-141,3801,3891,3721,3855,2001,385
2020-09-111,3701,3701,3621,3696,0001,369
2020-09-101,3761,3761,3491,3707,0001,370
2020-09-091,3731,3731,3531,3616,2001,361
2020-09-081,3601,3751,3451,3755,7001,375
2020-09-071,3511,3521,3321,3433,7001,343
2020-09-041,3581,3611,3501,3512,5001,351
2020-09-031,3911,3911,3501,3584,7001,358
2020-09-021,3901,3901,3681,3733,3001,373
2020-09-011,3831,3831,3671,3731,4001,373
2020-08-311,3821,3841,3581,3665,3001,366
2020-08-281,3901,3901,3761,3884,4001,388
2020-08-271,3731,3941,3731,3762,5001,376
2020-08-261,3971,3971,3731,3734,3001,373
2020-08-251,3841,3961,3821,3874,5001,387
2020-08-241,3801,3801,3591,3642,2001,364
2020-08-211,3901,3901,3791,3872,5001,387
2020-08-201,3751,3901,3701,3905,6001,390
2020-08-191,4031,4031,3731,3921,5001,392
2020-08-181,4091,4091,3571,3994,0001,399
2020-08-171,4071,4101,3801,4047,9001,404
2020-08-141,3871,4151,3841,4077,7001,407
2020-08-131,3761,4171,3741,4177,9001,417
2020-08-121,3471,3791,3431,3775,5001,377
2020-08-111,3301,3391,3261,3393,5001,339
2020-08-071,3301,3301,3201,3302,3001,330
2020-08-061,3211,3311,3091,3271,2001,327
2020-08-051,3211,3301,3211,3301,5001,330
2020-08-041,3211,3301,3021,3304,8001,330
2020-08-031,2771,3231,2601,3156,8001,315
2020-07-311,3841,3841,3301,3303,5001,330
2020-07-301,3851,3851,3701,3842,1001,384
2020-07-291,3901,3901,3781,3871,8001,387
2020-07-281,3921,4001,3751,3803,9001,380
2020-07-271,3991,3991,3701,3924,2001,392
2020-07-221,3651,3851,3651,3792,1001,379
2020-07-211,3531,3961,3531,3903,7001,390
2020-07-201,3791,3791,3701,3789001,378
2020-07-171,3801,3891,3701,3892,1001,389
2020-07-161,3851,3871,3771,3802,6001,380
2020-07-151,3551,3851,3551,3851,8001,385
2020-07-141,3951,3951,3591,3697,4001,369
2020-07-131,3551,4021,3551,4021,9001,402
2020-07-101,3711,3751,3611,3613,6001,361
2020-07-091,3661,3741,3581,3714,3001,371
2020-07-081,3971,4041,3511,3742,7001,374
2020-07-071,4131,4131,4051,4061,3001,406
2020-07-061,4041,4041,3801,3922,0001,392
2020-07-031,3731,4001,3691,4004,8001,400
2020-07-021,3961,3991,3631,3734,2001,373
2020-07-011,4241,4241,3871,3872,6001,387
2020-06-301,4341,4341,4091,4105,1001,410
2020-06-291,4291,4331,4151,4307,7001,430
2020-06-261,3781,4431,3781,4438,3001,443
2020-06-251,4361,4361,3671,3672,9001,367
2020-06-241,4331,4501,4061,4067,4001,406
2020-06-231,4651,4651,4371,43713,2001,437
2020-06-221,4311,4521,4311,4493,5001,449
2020-06-191,4361,4371,4151,4305,4001,430
2020-06-181,4491,4491,4201,4277,0001,427
2020-06-171,4551,4551,4401,45115,0001,451
2020-06-161,4481,4571,4271,45614,2001,456
2020-06-151,4211,4331,4211,4223,4001,422
2020-06-121,3801,4241,3721,42110,0001,421
2020-06-111,4371,4371,4021,4046,4001,404
2020-06-101,4391,4451,4271,4386,8001,438
2020-06-091,4461,4461,4281,4352,5001,435
2020-06-081,4491,4491,4321,4345,0001,434
2020-06-051,4051,4291,4051,4297,4001,429
2020-06-041,3971,4051,3611,4055,8001,405
2020-06-031,3821,3911,3741,3775,8001,377
2020-06-021,3791,3831,3521,3836,1001,383
2020-06-011,3751,3761,3701,3702,1001,370
2020-05-291,3771,3821,3521,3753,7001,375
2020-05-281,3871,4051,3751,40114,8001,401
2020-05-271,3651,3801,3571,3802,6001,380
2020-05-261,3671,3741,3491,3654,9001,365
2020-05-251,3731,3731,3521,3611,9001,361
2020-05-221,3781,3781,3481,3593,3001,359
2020-05-211,3581,3841,3581,3831,5001,383
2020-05-201,3691,3751,3511,3616,2001,361
2020-05-191,3591,3601,3421,3492,6001,349
2020-05-181,3101,3331,3101,3333,7001,333
2020-05-151,2911,3101,2391,3044,4001,304
2020-05-141,3101,3101,2791,2912,8001,291
2020-05-131,3151,3151,2991,3144,3001,314
2020-05-121,2981,3271,2981,3275,4001,327
2020-05-111,2661,2911,2661,2917,3001,291
2020-05-081,2251,2431,2241,2426,2001,242
2020-05-071,2221,2311,2171,2314,8001,231
2020-05-011,2461,2461,2161,2213,2001,221
2020-04-301,2681,2851,2681,2718,4001,271
2020-04-281,2411,2591,2381,2596,2001,259
2020-04-271,2451,2451,2151,2415,0001,241
2020-04-241,2351,2431,2041,2423,8001,242
2020-04-231,2131,2351,2131,2352,2001,235
2020-04-221,2381,2501,2101,2206,1001,220
2020-04-211,2461,2461,2111,2424,3001,242
2020-04-201,2741,2741,2321,2476,0001,247
2020-04-171,2451,2941,2451,2675,7001,267
2020-04-161,2191,2451,2191,2458,6001,245
2020-04-151,2451,2691,2131,21411,9001,214
2020-04-141,2561,2601,2111,2436,1001,243
2020-04-131,2421,2721,2281,2553,3001,255
2020-04-101,2591,2671,2331,2674,6001,267
2020-04-091,2391,2541,2001,2546,4001,254
2020-04-081,2011,2661,2001,2397,2001,239
2020-04-071,2071,2421,1761,2298,7001,229
2020-04-061,1501,1801,1201,17311,2001,173
2020-04-031,1631,1861,1271,1508,2001,150
2020-04-021,2311,2311,1771,1817,9001,181
2020-04-011,3701,3701,2601,2618,8001,261
2020-03-311,3771,3781,3441,3729,5001,372
2020-03-301,4001,4001,3401,39319,4001,393
2020-03-271,3611,4481,3461,44829,7001,448
2020-03-261,3401,3501,2851,33121,0001,331
2020-03-251,2751,3611,2751,36116,7001,361
2020-03-241,2311,2541,2161,25414,8001,254
2020-03-231,1141,2311,0971,23125,1001,231
2020-03-191,1381,1571,1061,14415,9001,144
2020-03-181,2011,2151,1371,13817,8001,138
2020-03-171,1201,2081,0821,20123,0001,201
2020-03-161,1371,1901,1271,13823,3001,138
2020-03-131,0951,1631,0941,13724,5001,137
2020-03-121,2051,2201,1751,18537,3001,185
2020-03-111,2301,2411,1901,21016,1001,210
2020-03-101,1401,2381,1401,23420,6001,234
2020-03-091,2081,2591,1891,20119,6001,201
2020-03-061,3201,3221,2681,26816,3001,268
2020-03-051,3171,3381,3171,3299,2001,329
2020-03-041,3141,3291,3041,3157,9001,315
2020-03-031,3911,3911,3141,31417,7001,314
2020-03-021,2881,3401,2881,33219,4001,332
2020-02-281,3311,3481,3051,30522,7001,305
2020-02-271,3811,3811,3491,36218,6001,362
2020-02-261,3501,3911,3501,37420,8001,374
2020-02-251,3891,4001,3621,36226,3001,362
2020-02-211,4311,4641,4311,4525,1001,452
2020-02-201,4561,4591,4321,4409,2001,440
2020-02-191,4361,4611,4361,43810,3001,438
2020-02-181,4631,4631,4341,4369,4001,436
2020-02-171,4961,4961,4591,46012,4001,460
2020-02-141,5071,5171,4781,51410,6001,514
2020-02-131,5251,5251,5071,5076,0001,507
2020-02-121,5251,5301,5111,5112,8001,511
2020-02-101,5201,5251,5061,5182,7001,518
2020-02-071,5311,5341,5151,5205,5001,520
2020-02-061,5221,5661,5221,53912,8001,539
2020-02-051,4871,5251,4871,5008,2001,500
2020-02-041,4691,4951,4511,4847,8001,484
2020-02-031,4601,4841,4591,46612,6001,466
2020-01-311,5011,5231,4851,52016,8001,520
2020-01-301,5321,5321,4951,52115,1001,521
2020-01-291,5421,5471,5161,5258,9001,525
2020-01-281,5171,5401,5141,5319,5001,531
2020-01-271,5781,5781,5451,55712,3001,557
2020-01-241,6311,6311,5961,5967,5001,596
2020-01-231,6381,6431,6181,62611,5001,626
2020-01-221,6351,6631,6351,6399,3001,639
2020-01-211,6131,6351,6131,6325,9001,632
2020-01-201,5941,6161,5911,6004,5001,600
2020-01-171,5991,6031,5941,5945,4001,594
2020-01-161,6031,6141,5861,60110,6001,601
2020-01-151,6131,6131,5931,6034,5001,603
2020-01-141,6301,6301,6061,60811,9001,608
2020-01-101,6361,6361,6201,6304,6001,630
2020-01-091,5851,6191,5851,61813,1001,618
2020-01-081,5591,6021,5401,58521,0001,585
2020-01-071,6001,6141,5511,55938,5001,559
2020-01-061,6441,6441,5851,58524,9001,585

分割・併合履歴 ： [2007-03-27]1株→2株