6508 (株)明電舎 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,4412,4652,4162,41645,2002,416
2021-10-202,5032,5102,4462,44945,2002,449
2021-10-192,5002,5122,4612,47248,6002,472
2021-10-182,4682,4942,4482,49450,4002,494
2021-10-152,4122,4752,4102,46884,6002,468
2021-10-142,3692,3902,3652,38966,7002,389
2021-10-132,3862,3992,3662,36852,9002,368
2021-10-122,4262,4482,3852,38566,6002,385
2021-10-112,4072,4512,4012,44582,0002,445
2021-10-082,4192,4442,4102,41891,8002,418
2021-10-072,3812,4032,3702,37083,2002,370
2021-10-062,3452,3892,3392,36291,8002,362
2021-10-052,3502,3512,3002,315132,8002,315
2021-10-042,4372,4492,3792,37961,2002,379
2021-10-012,4552,4682,4192,42277,0002,422
2021-09-302,4892,4992,4712,47570,8002,475
2021-09-292,4932,5002,4352,473139,5002,473
2021-09-282,5522,5732,5212,56676,6002,566
2021-09-272,5702,5802,5492,55285,0002,552
2021-09-242,5852,5902,5432,56585,4002,565
2021-09-222,5192,5242,4872,51084,2002,510
2021-09-212,4952,5422,4762,519120,5002,519
2021-09-172,5902,6072,5782,587151,0002,587
2021-09-162,5742,6052,5552,575170,4002,575
2021-09-152,5982,6002,5562,568136,3002,568
2021-09-142,6202,6392,5912,639148,9002,639
2021-09-132,5642,6172,5492,616204,0002,616
2021-09-102,5762,5952,5612,589122,0002,589
2021-09-092,5412,5632,5322,56173,2002,561
2021-09-082,5152,5742,5022,574181,3002,574
2021-09-072,5422,5452,4982,507106,9002,507
2021-09-062,5402,5532,5072,522106,5002,522
2021-09-032,4762,5242,4622,516139,0002,516
2021-09-022,4612,4942,4362,456118,5002,456
2021-09-012,4752,4982,4472,48495,6002,484
2021-08-312,4212,4692,4212,45883,2002,458
2021-08-302,4172,4392,4112,43892,3002,438
2021-08-272,4132,4372,3962,420172,6002,420
2021-08-262,3572,3912,3502,388126,9002,388
2021-08-252,3452,3772,3342,34080,2002,340
2021-08-242,3082,3532,3072,34395,4002,343
2021-08-232,3472,3492,3032,307114,7002,307
2021-08-202,4062,4062,2822,285300,1002,285
2021-08-192,4792,4792,4402,443114,0002,443
2021-08-182,4532,4692,4312,460143,4002,460
2021-08-172,5172,5172,4762,476129,7002,476
2021-08-162,5162,5162,4692,485146,5002,485
2021-08-132,5092,5252,4992,520127,3002,520
2021-08-122,5002,5272,4892,515153,1002,515
2021-08-112,4992,4992,4652,47875,5002,478
2021-08-102,5262,5292,4742,492126,5002,492
2021-08-062,4802,5182,4762,496135,8002,496
2021-08-052,5052,5052,4692,485124,4002,485
2021-08-042,4992,5152,4752,505138,8002,505
2021-08-032,4832,5062,4602,502219,3002,502
2021-08-022,4472,5132,3882,480356,1002,480
2021-07-302,4192,4332,3412,367155,4002,367
2021-07-292,3962,4172,3892,412107,7002,412
2021-07-282,3762,4132,3762,38196,1002,381
2021-07-272,3742,4032,3642,400134,6002,400
2021-07-262,3582,3622,3092,347163,1002,347
2021-07-212,3102,3422,3082,338151,3002,338
2021-07-202,3192,3492,2812,290269,8002,290
2021-07-192,3102,3102,2682,300191,7002,300
2021-07-162,3522,3592,3202,341226,9002,341
2021-07-152,3652,3692,3282,357257,5002,357
2021-07-142,3192,4042,3042,393409,4002,393
2021-07-132,2862,3462,2702,346265,0002,346
2021-07-122,2222,2542,2042,241271,7002,241
2021-07-092,1512,1792,1192,169260,5002,169
2021-07-082,2142,2332,1832,183207,2002,183
2021-07-072,2012,2342,1982,214128,3002,214
2021-07-062,2242,2332,2112,22881,7002,228
2021-07-052,2252,2382,2072,22390,1002,223
2021-07-022,2252,2362,2142,231128,8002,231
2021-07-012,2172,2332,2132,22291,8002,222
2021-06-302,2382,2472,2092,209106,2002,209
2021-06-292,2442,2502,2122,23298,0002,232
2021-06-282,2702,2762,2492,26192,2002,261
2021-06-252,2472,2692,2342,26397,3002,263
2021-06-242,2222,2422,2092,233101,5002,233
2021-06-232,2562,2602,2242,232111,2002,232
2021-06-222,2622,2772,2422,258143,0002,258
2021-06-212,2002,2192,1892,198173,0002,198
2021-06-182,2682,2852,2392,239154,6002,239
2021-06-172,3072,3072,2702,271102,8002,271
2021-06-162,3102,3332,3022,310100,9002,310
2021-06-152,3002,3122,2802,293135,2002,293
2021-06-142,3072,3282,2972,320119,4002,320
2021-06-112,2962,3072,2842,301117,5002,301
2021-06-102,3002,3072,2772,298157,5002,298
2021-06-092,3412,3412,2982,312131,7002,312
2021-06-082,3472,3632,3212,340109,4002,340
2021-06-072,3022,3742,3022,361172,9002,361
2021-06-042,2992,3122,2612,310106,7002,310
2021-06-032,2512,2992,2512,286150,2002,286
2021-06-022,2882,2982,2592,26287,7002,262
2021-06-012,2502,3002,2502,291136,7002,291
2021-05-312,2622,2742,2382,254156,3002,254
2021-05-282,2592,2872,2482,277226,2002,277
2021-05-272,2802,2882,2502,250211,5002,250
2021-05-262,2902,3172,2752,309159,5002,309
2021-05-252,3352,3372,3052,327136,4002,327
2021-05-242,3262,3602,3152,326135,2002,326
2021-05-212,3192,3642,3132,333199,1002,333
2021-05-202,2932,3622,2932,349175,9002,349
2021-05-192,3252,3462,3022,308174,7002,308
2021-05-182,3492,3662,3202,346200,2002,346
2021-05-172,3952,3972,3172,345308,7002,345
2021-05-142,3962,4282,3452,389356,1002,389
2021-05-132,2202,2742,2022,223226,7002,223
2021-05-122,3392,3502,2522,270181,0002,270
2021-05-112,4002,4112,3252,339167,6002,339
2021-05-102,4182,4302,4032,41996,8002,419
2021-05-072,3802,4462,3802,438145,7002,438
2021-05-062,3412,3982,3412,360128,0002,360
2021-04-302,3422,3622,3152,320162,5002,320
2021-04-282,3632,3632,3302,337155,6002,337
2021-04-272,3982,4152,3502,352211,0002,352
2021-04-262,3782,4072,3742,398116,1002,398
2021-04-232,3722,3902,3472,373109,2002,373
2021-04-222,3732,3982,3552,394197,6002,394
2021-04-212,3522,3552,2972,315178,9002,315
2021-04-202,3902,4052,3792,393156,4002,393
2021-04-192,4082,4462,4082,425178,9002,425
2021-04-162,4562,4732,4062,408229,1002,408
2021-04-152,4782,5012,4422,451143,6002,451
2021-04-142,4702,4932,4522,478140,6002,478
2021-04-132,5332,5542,4982,506166,1002,506
2021-04-122,5452,5502,5102,52185,4002,521
2021-04-092,5342,5542,5202,542120,8002,542
2021-04-082,5422,5462,5022,535162,8002,535
2021-04-072,5182,5542,5112,550204,5002,550
2021-04-062,5062,5482,4692,500279,2002,500
2021-04-052,4442,4662,4152,457148,3002,457
2021-04-022,4622,4722,4232,437101,9002,437
2021-04-012,4202,4482,4152,443165,4002,443
2021-03-312,4682,5132,4072,407343,4002,407
2021-03-302,4012,4232,3662,418202,1002,418
2021-03-292,4592,4672,3632,388334,4002,388
2021-03-262,4992,5082,4532,459142,0002,459
2021-03-252,4242,4742,4182,454140,3002,454
2021-03-242,4582,4642,3862,386291,1002,386
2021-03-232,5372,5842,5082,508164,3002,508
2021-03-222,5262,5512,5012,534275,7002,534
2021-03-192,5222,5732,5002,560229,4002,560
2021-03-182,5432,5662,5112,559172,2002,559
2021-03-172,4792,5452,4592,530118,1002,530
2021-03-162,5452,5602,4912,526252,2002,526
2021-03-152,5502,5932,4832,518335,5002,518
2021-03-122,4832,5322,4702,528348,3002,528
2021-03-112,4132,4802,4062,480419,7002,480
2021-03-102,3492,3712,3312,347129,9002,347
2021-03-092,3202,3342,2922,320107,6002,320
2021-03-082,3782,3782,2872,295110,7002,295
2021-03-052,3182,3332,2552,327141,9002,327
2021-03-042,3052,3262,2862,318126,2002,318
2021-03-032,3202,3422,3012,334135,8002,334
2021-03-022,3802,3972,3082,320193,4002,320
2021-03-012,3232,3542,2962,347176,0002,347
2021-02-262,2802,3632,2762,283368,1002,283
2021-02-252,3172,3252,2852,305252,3002,305
2021-02-242,3652,3792,2572,271274,8002,271
2021-02-222,4192,4192,3602,372129,1002,372
2021-02-192,3602,4062,3502,387123,5002,387
2021-02-182,4882,5062,3902,395339,0002,395
2021-02-172,4332,5192,4332,510344,9002,510
2021-02-162,4342,4512,4072,430178,1002,430
2021-02-152,4562,4662,4202,427148,3002,427
2021-02-122,4322,4492,4022,438203,9002,438
2021-02-102,4532,4632,4102,443237,5002,443
2021-02-092,4462,4652,4032,453265,3002,453
2021-02-082,4472,4632,4242,446239,8002,446
2021-02-052,4542,4542,4062,434288,5002,434
2021-02-042,4282,4522,3892,447273,9002,447
2021-02-032,4512,4512,3902,428325,8002,428
2021-02-022,4502,4802,4092,465366,8002,465
2021-02-012,4132,4382,3012,410533,6002,410
2021-01-292,4602,5252,4292,429484,2002,429
2021-01-282,4362,4992,4022,432597,8002,432
2021-01-272,5052,5332,4522,523435,2002,523
2021-01-262,5032,5702,4862,517653,1002,517
2021-01-252,4362,5122,4232,494613,7002,494
2021-01-222,3572,4832,3552,420828,2002,420
2021-01-212,4382,4492,3382,349703,4002,349
2021-01-202,3902,4312,3552,431790,7002,431
2021-01-192,4812,5322,4512,470752,8002,470
2021-01-182,4512,5592,4102,518901,0002,518
2021-01-152,7002,7022,4932,5081,204,7002,508
2021-01-142,8802,9272,6802,7021,087,0002,702
2021-01-132,7632,8762,7562,847678,3002,847
2021-01-122,6642,7462,6412,743563,3002,743
2021-01-082,6302,6692,6102,664472,9002,664
2021-01-072,5752,6302,5472,603632,9002,603
2021-01-062,4662,5772,4432,521537,7002,521
2021-01-052,4062,5432,4002,483915,4002,483
2021-01-042,3992,4002,3212,383547,7002,383

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株