6508 (株)明電舎 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,0972,0972,0592,06454,7002,064
2022-11-242,0942,1062,0792,07977,6002,079
2022-11-222,0462,0882,0462,086106,0002,086
2022-11-212,0662,0712,0332,03375,3002,033
2022-11-181,9992,0651,9902,060205,0002,060
2022-11-171,9711,9851,9681,975203,1001,975
2022-11-162,0002,0171,9821,991110,1001,991
2022-11-151,9952,0091,9821,99980,2001,999
2022-11-142,0482,0492,0172,01755,2002,017
2022-11-112,0592,0732,0322,050108,2002,050
2022-11-102,0302,0382,0132,01467,0002,014
2022-11-092,0302,0542,0232,04778,8002,047
2022-11-082,0132,0452,0062,036106,5002,036
2022-11-071,9872,0031,9811,99589,7001,995
2022-11-041,9911,9991,9521,977187,3001,977
2022-11-022,0222,0432,0052,013162,2002,013
2022-11-012,0352,0712,0132,053282,0002,053
2022-10-311,9701,9841,9531,981123,4001,981
2022-10-281,9331,9551,9261,931246,3001,931
2022-10-271,9741,9741,9461,95455,6001,954
2022-10-261,9771,9791,9631,96760,1001,967
2022-10-251,9621,9851,9551,967144,1001,967
2022-10-241,9501,9621,9331,93573,4001,935
2022-10-211,9121,9411,9121,92791,9001,927
2022-10-201,9251,9421,9151,93093,9001,930
2022-10-191,9381,9501,9331,94461,5001,944
2022-10-181,9301,9391,9161,93184,5001,931
2022-10-171,9301,9301,9051,91375,4001,913
2022-10-141,9151,9661,8851,952130,3001,952
2022-10-131,8861,9001,8741,886113,8001,886
2022-10-121,9171,9231,8941,896146,5001,896
2022-10-111,9691,9821,9321,932161,3001,932
2022-10-072,0372,0371,9901,990131,5001,990
2022-10-062,0702,0702,0392,042104,8002,042
2022-10-052,0662,0712,0392,041140,3002,041
2022-10-042,0242,0462,0132,041136,9002,041
2022-10-031,9501,9851,9411,979107,3001,979
2022-09-301,9912,0091,9611,971127,2001,971
2022-09-292,0132,0131,9731,991161,0001,991
2022-09-281,9872,0031,9692,000168,5002,000
2022-09-272,0112,0201,9661,969207,9001,969
2022-09-261,9892,0071,9892,003162,1002,003
2022-09-221,9852,0181,9792,017101,5002,017
2022-09-212,0052,0071,9891,99177,3001,991
2022-09-202,0232,0282,0062,011107,8002,011
2022-09-161,9932,0001,9771,983183,5001,983
2022-09-152,0132,0131,9942,001103,1002,001
2022-09-142,0082,0171,9942,012106,9002,012
2022-09-132,0652,0662,0342,041109,0002,041
2022-09-122,0482,0542,0382,048121,4002,048
2022-09-092,0052,0232,0052,022124,4002,022
2022-09-082,0002,0091,9832,009122,3002,009
2022-09-071,9921,9981,9521,978143,6001,978
2022-09-061,9932,0121,9712,006139,5002,006
2022-09-051,9911,9941,9691,981132,1001,981
2022-09-022,0502,0541,9861,999202,6001,999
2022-09-012,0002,0591,9972,048398,8002,048
2022-08-311,9852,0091,9852,006253,7002,006
2022-08-301,9862,0081,9802,002140,6002,002
2022-08-291,9691,9751,9631,973155,5001,973
2022-08-262,0392,0492,0172,017100,7002,017
2022-08-252,0152,0292,0112,027110,3002,027
2022-08-241,9902,0261,9812,021125,9002,021
2022-08-231,9841,9881,9691,980181,5001,980
2022-08-221,9882,0111,9851,996164,0001,996
2022-08-192,0102,0242,0052,020204,6002,020
2022-08-182,0062,0201,9982,012186,2002,012
2022-08-172,0312,0332,0172,030240,8002,030
2022-08-162,0572,0572,0352,049106,8002,049
2022-08-152,0592,0662,0362,04892,8002,048
2022-08-122,0252,0662,0172,059157,8002,059
2022-08-102,0162,0201,9872,009184,6002,009
2022-08-092,0622,0622,0202,033166,1002,033
2022-08-082,1102,1152,0622,067126,2002,067
2022-08-052,0532,0942,0532,090195,0002,090
2022-08-042,1182,1192,0432,058225,5002,058
2022-08-032,0772,0982,0732,088145,3002,088
2022-08-022,1152,1162,0572,072195,2002,072
2022-08-012,0692,1302,0652,111358,2002,111
2022-07-292,0082,1032,0082,051705,9002,051
2022-07-282,2142,2142,1782,208225,1002,208
2022-07-272,1632,1892,1452,189112,5002,189
2022-07-262,2002,2012,1702,185157,4002,185
2022-07-252,1882,1932,1632,164151,1002,164
2022-07-222,2072,2082,1822,193209,5002,193
2022-07-212,1652,2062,1592,200225,6002,200
2022-07-202,1692,1772,1402,156204,2002,156
2022-07-192,1272,1552,1042,124204,6002,124
2022-07-152,1172,1292,0752,105237,9002,105
2022-07-142,0032,1132,0032,111346,7002,111
2022-07-131,9952,0201,9952,010117,6002,010
2022-07-122,0322,0321,9721,972142,5001,972
2022-07-112,0542,0712,0332,052133,3002,052
2022-07-082,0522,0662,0302,038149,8002,038
2022-07-072,0532,0531,9992,026117,2002,026
2022-07-062,0442,0542,0132,037147,2002,037
2022-07-052,0602,0602,0252,039129,9002,039
2022-07-042,0302,0392,0002,036133,1002,036
2022-07-012,0252,0702,0062,020343,8002,020
2022-06-302,0152,0251,9731,990224,0001,990
2022-06-291,9972,0071,9762,003421,4002,003
2022-06-282,0092,0111,9842,011176,1002,011
2022-06-271,9891,9891,9631,987157,6001,987
2022-06-241,9321,9491,9101,949124,7001,949
2022-06-231,9111,9341,9061,916129,8001,916
2022-06-221,9581,9631,9071,912197,3001,912
2022-06-211,9311,9581,9171,940171,5001,940
2022-06-201,9981,9981,8971,904164,9001,904
2022-06-171,9741,9841,9601,974335,7001,974
2022-06-162,0392,0602,0202,024167,9002,024
2022-06-152,0022,0201,9831,984214,3001,984
2022-06-142,0102,0251,9912,003239,9002,003
2022-06-132,0292,0432,0132,035224,1002,035
2022-06-102,0952,1002,0612,068272,5002,068
2022-06-092,1002,1202,0882,099118,8002,099
2022-06-082,0902,1132,0812,101174,7002,101
2022-06-072,0772,0802,0602,075181,3002,075
2022-06-062,0712,0802,0582,07584,6002,075
2022-06-032,1122,1152,0682,082170,2002,082
2022-06-022,0982,0982,0642,095101,2002,095
2022-06-012,0702,0992,0562,098170,7002,098
2022-05-312,0722,0882,0482,070324,0002,070
2022-05-302,0252,0722,0182,072322,7002,072
2022-05-272,0552,0642,0142,02190,4002,021
2022-05-262,0312,0382,0052,020173,1002,020
2022-05-252,0772,0772,0272,046216,1002,046
2022-05-242,1132,1132,0522,059246,1002,059
2022-05-232,1282,1302,0922,111189,0002,111
2022-05-202,1232,1382,0722,115188,7002,115
2022-05-192,0562,1052,0512,096192,6002,096
2022-05-182,1062,1662,0912,106298,6002,106
2022-05-172,0502,0852,0462,072357,2002,072
2022-05-162,2002,2002,0262,035717,5002,035
2022-05-132,2572,3542,2542,350186,8002,350
2022-05-122,2592,2792,2402,261117,6002,261
2022-05-112,2762,2912,2582,27588,4002,275
2022-05-102,2872,3022,2592,288114,4002,288
2022-05-092,3912,3912,3262,337118,3002,337
2022-05-062,3692,3992,3512,395124,9002,395
2022-05-022,3602,3602,3092,34582,2002,345
2022-04-282,2822,3582,2822,356143,1002,356
2022-04-272,2712,2892,2442,289316,2002,289
2022-04-262,3142,3252,3022,315110,6002,315
2022-04-252,3112,3322,3012,318161,7002,318
2022-04-222,3192,3332,3132,33364,3002,333
2022-04-212,3242,3732,3242,36980,5002,369
2022-04-202,3232,3372,3072,327100,8002,327
2022-04-192,2802,3152,2572,30598,8002,305
2022-04-182,2812,2982,2302,240124,2002,240
2022-04-152,3852,3852,3272,329113,6002,329
2022-04-142,4142,4412,4062,429109,0002,429
2022-04-132,3682,4162,3682,416152,1002,416
2022-04-122,3982,4082,3662,368206,9002,368
2022-04-112,3962,4092,3672,385130,6002,385
2022-04-082,3952,4092,3722,396171,9002,396
2022-04-072,4002,4132,3602,384125,6002,384
2022-04-062,4402,4542,4342,442133,0002,442
2022-04-052,5022,5172,4682,483146,3002,483
2022-04-042,4752,5052,4552,486127,4002,486
2022-04-012,5002,5022,4622,469128,4002,469
2022-03-312,4852,5592,4842,541235,1002,541
2022-03-302,5422,5422,4792,522130,0002,522
2022-03-292,5072,5252,4802,517172,8002,517
2022-03-282,4702,5082,4572,485201,8002,485
2022-03-252,5152,5152,4592,462122,3002,462
2022-03-242,4452,4932,4252,492130,4002,492
2022-03-232,4702,4902,4492,478167,5002,478
2022-03-222,4502,4592,4222,435158,8002,435
2022-03-182,4112,4392,3882,406270,9002,406
2022-03-172,3432,3982,3392,396205,3002,396
2022-03-162,3092,3092,2792,293127,6002,293
2022-03-152,2792,3022,2682,294163,5002,294
2022-03-142,2742,3112,2602,270162,4002,270
2022-03-112,2372,2622,2202,239122,2002,239
2022-03-102,2922,2972,2282,263170,9002,263
2022-03-092,1302,2242,1042,192219,9002,192
2022-03-082,0552,1362,0512,113157,8002,113
2022-03-072,1352,1352,0522,070173,4002,070
2022-03-042,2382,2452,1832,185172,6002,185
2022-03-032,2692,2752,2392,260141,4002,260
2022-03-022,2502,2512,2072,219115,2002,219
2022-03-012,2722,2922,2562,281156,3002,281
2022-02-282,2622,2692,2192,247382,9002,247
2022-02-252,2252,2692,2032,252425,9002,252
2022-02-242,2522,2552,1892,225320,7002,225
2022-02-222,3002,3072,2382,266323,6002,266
2022-02-212,3602,3862,3352,367105,0002,367
2022-02-182,3802,4212,3682,390106,0002,390
2022-02-172,4772,4962,4052,425169,8002,425
2022-02-162,4832,5072,4812,49583,6002,495
2022-02-152,4982,5132,4482,47269,5002,472
2022-02-142,4922,5032,4452,48477,1002,484
2022-02-102,5642,5702,4982,50481,7002,504
2022-02-092,5382,5692,5202,552126,2002,552
2022-02-082,5042,5652,4942,534116,2002,534
2022-02-072,4532,4802,4062,454118,9002,454
2022-02-042,4852,5102,4602,481132,1002,481
2022-02-032,5632,5632,4802,515154,3002,515
2022-02-022,5932,6222,5592,603188,7002,603
2022-02-012,6122,6332,5542,573282,4002,573
2022-01-312,3762,4392,3712,418145,7002,418
2022-01-282,3902,4132,3582,411112,3002,411
2022-01-272,4632,4862,3542,357103,7002,357
2022-01-262,4662,4792,4042,432118,2002,432
2022-01-252,5722,5852,4492,463109,8002,463
2022-01-242,4992,5872,4912,56885,5002,568
2022-01-212,5622,5632,5002,522117,7002,522
2022-01-202,5802,6092,5362,581142,0002,581
2022-01-192,6502,6662,5742,588124,5002,588
2022-01-182,7552,7632,6632,68785,8002,687
2022-01-172,7632,7712,7302,74271,3002,742
2022-01-142,7472,7542,6972,734134,6002,734
2022-01-132,7692,7732,7342,75872,1002,758
2022-01-122,7332,7662,7232,74774,0002,747
2022-01-112,6882,7292,6532,71384,9002,713
2022-01-072,7362,7602,6872,690101,2002,690
2022-01-062,7372,7802,7362,736111,2002,736
2022-01-052,7602,7862,7412,77594,6002,775
2022-01-042,7702,7892,7412,753114,6002,753

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