6508 (株)明電舎 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2864965064964924,0003,245
1987-12-2668068066066175,0003,305
1987-12-25670670660670203,0003,350
1987-12-24665666660660179,0003,300
1987-12-23671678670675555,0003,375
1987-12-22678678661675175,0003,375
1987-12-21650680650678118,0003,390
1987-12-18641650635645172,0003,225
1987-12-1764364864164195,0003,205
1987-12-16650652640641253,0003,205
1987-12-15663665646650286,0003,250
1987-12-14664665650660303,0003,300
1987-12-11675675655665954,0003,325
1987-12-10671671660670185,0003,350
1987-12-09675685671671163,0003,355
1987-12-0867067166567042,0003,350
1987-12-0767068766566538,0003,325
1987-12-05670670660670609,0003,350
1987-12-04696696660660214,0003,300
1987-12-03681685675676198,0003,380
1987-12-0265968565067179,0003,355
1987-12-0165065063065078,0003,250
1987-11-30680680650652199,0003,260
1987-11-2867868067068028,0003,400
1987-11-27671690671688119,0003,440
1987-11-26669669660661288,0003,305
1987-11-25659660650660118,0003,300
1987-11-2466066065066027,0003,300
1987-11-2065065064564751,0003,235
1987-11-1966266265365654,0003,280
1987-11-1863065063064293,0003,210
1987-11-17640651640642168,0003,210
1987-11-1665565965065064,0003,250
1987-11-13640645635635125,0003,175
1987-11-12610639605610161,0003,050
1987-11-11600600570580368,0002,900
1987-11-10650652630631186,0003,155
1987-11-09655660650650165,0003,250
1987-11-07660665653653168,0003,265
1987-11-06665670665668147,0003,340
1987-11-05674675660675104,0003,375
1987-11-0469569568068083,0003,400
1987-11-02695710680705148,0003,525
1987-10-3170070068569529,0003,475
1987-10-30690701680700391,0003,500
1987-10-29687690665670124,0003,350
1987-10-28691718681690221,0003,450
1987-10-27678691661688169,0003,440
1987-10-26690695640650274,0003,250
1987-10-24691697672680217,0003,400
1987-10-23700719690698349,0003,490
1987-10-22730730710710362,0003,550
1987-10-21656700655690567,0003,450
1987-10-20650650650650238,0003,250
1987-10-19735752735750253,0003,750
1987-10-16780783770771171,0003,855
1987-10-15790804785785734,0003,925
1987-10-147878127878012,244,0004,005
1987-10-13789790785785131,0003,925
1987-10-12780790771790280,0003,950
1987-10-09790791787790811,0003,950
1987-10-08788800785795890,0003,975
1987-10-07780794780782413,0003,910
1987-10-067808097767971,915,0003,985
1987-10-05775780769780170,0003,900
1987-10-0375976575675883,0003,790
1987-10-02768769750750187,0003,750
1987-10-01768780760760729,0003,800
1987-09-30776788773788423,0003,940
1987-09-2976577076576671,0003,830
1987-09-28779779762767152,0003,835
1987-09-26768770751769243,0003,845
1987-09-25731749730740281,0003,700
1987-09-24741755738741418,0003,705
1987-09-22750750731731168,0003,655
1987-09-21760760746755197,0003,775
1987-09-18750755740745235,0003,725
1987-09-17760769750750403,0003,750
1987-09-16750755747754119,0003,770
1987-09-14751755745750172,0003,750
1987-09-11755757740747291,0003,735
1987-09-10770770747755578,0003,775
1987-09-09758762745760798,0003,800
1987-09-08750760748760151,0003,800
1987-09-07760760748748105,0003,740
1987-09-05751761748750304,0003,750
1987-09-04760761755757353,0003,785
1987-09-03765772756760222,0003,800
1987-09-02772775768774215,0003,870
1987-09-01771775768774305,0003,870
1987-08-31765775765768224,0003,840
1987-08-28770770755755247,0003,775
1987-08-27784785771771272,0003,855
1987-08-26785785775775118,0003,875
1987-08-25780785779779211,0003,895
1987-08-24780780771779109,0003,895
1987-08-22783783773780111,0003,900
1987-08-21782795780786537,0003,930
1987-08-2077278077278096,0003,900
1987-08-19770772770770247,0003,850
1987-08-18784784771780209,0003,900
1987-08-17773780771771142,0003,855
1987-08-14781781770774294,0003,870
1987-08-13763790757780522,0003,900
1987-08-12765775760765109,0003,825
1987-08-11785785765770220,0003,850
1987-08-10782783773775273,0003,875
1987-08-07770779765773444,0003,865
1987-08-06755770755770362,0003,850
1987-08-05751751739750237,0003,750
1987-08-04745760740741394,0003,705
1987-08-03749750741745162,0003,725
1987-08-01750750749749131,0003,745
1987-07-31760760740745278,0003,725
1987-07-30737767737751174,0003,755
1987-07-29740741730735419,0003,675
1987-07-28735740730730337,0003,650
1987-07-27735744735737223,0003,685
1987-07-2573575073574361,0003,715
1987-07-24739745735735200,0003,675
1987-07-23739740701716291,0003,580
1987-07-22755760741741180,0003,705
1987-07-21750755745750188,0003,750
1987-07-20770770751753157,0003,765
1987-07-17759760755760358,0003,800
1987-07-1675176075175289,0003,760
1987-07-15760760755756153,0003,780
1987-07-1476876975575551,0003,775
1987-07-13760770752760190,0003,800
1987-07-10750760750750223,0003,750
1987-07-09745765745760229,0003,800
1987-07-08750760740740399,0003,700
1987-07-07758758740745161,0003,725
1987-07-06770770760760186,0003,800
1987-07-04776780770770124,0003,850
1987-07-03780780771771281,0003,855
1987-07-02779780770779167,0003,895
1987-07-01795795770775112,0003,875
1987-06-30780790770785166,0003,925
1987-06-2978378878078247,0003,910
1987-06-27788788776783229,0003,915
1987-06-26799799775775439,0003,875
1987-06-25799800770780391,0003,900
1987-06-24809812795795589,0003,975
1987-06-23793825793819830,0004,095
1987-06-22811811793795164,0003,975
1987-06-19792805791805245,0004,025
1987-06-18799799790791232,0003,955
1987-06-17795804795799405,0003,995
1987-06-16825828805805373,0004,025
1987-06-15825826810815673,0004,075
1987-06-128018308018202,160,0004,100
1987-06-11793800790798179,0003,990
1987-06-10801801791791251,0003,955
1987-06-09811815790791414,0003,955
1987-06-08820820811811373,0004,055
1987-06-068128208068201,900,0004,100
1987-06-058108357917925,284,0003,960
1987-06-047757887707861,923,0003,930
1987-06-03780780765765345,0003,825
1987-06-02772780770774511,0003,870
1987-06-01770780769773333,0003,865
1987-05-30778778769769149,0003,845
1987-05-29776780770770326,0003,850
1987-05-28771780771775214,0003,875
1987-05-27800800770771888,0003,855
1987-05-26776790775790396,0003,950
1987-05-25763776763770317,0003,850
1987-05-23760777760762133,0003,810
1987-05-22780785755757192,0003,785
1987-05-21772772758760594,0003,800
1987-05-20785785751762517,0003,810
1987-05-197958027807851,052,0003,925
1987-05-18796808795795448,0003,975
1987-05-157858137858103,113,0004,050
1987-05-14780790770790470,0003,950
1987-05-13761769752760450,0003,800
1987-05-12751770751765480,0003,825
1987-05-11758770758760104,0003,800
1987-05-08775775756756545,0003,780
1987-05-07775778766771161,0003,855
1987-05-06780785770778399,0003,890
1987-05-02780789780781244,0003,905
1987-05-01798798780790428,0003,950
1987-04-30770780765780198,0003,900
1987-04-28760765740760371,0003,800
1987-04-27765775755760364,0003,800
1987-04-25780780760765302,0003,825
1987-04-24760775760770342,0003,850
1987-04-23762765750760901,0003,800
1987-04-22780780760761450,0003,805
1987-04-21780785770775346,0003,875
1987-04-20775785775780536,0003,900
1987-04-17785785760770411,0003,850
1987-04-16786790779789523,0003,945
1987-04-15795795785785343,0003,925
1987-04-14790800789790478,0003,950
1987-04-13810810781800321,0004,000
1987-04-108108158008101,364,0004,050
1987-04-098308408108102,099,0004,050
1987-04-08825832815820612,0004,100
1987-04-078258308158251,091,0004,125
1987-04-06835845825825396,0004,125
1987-04-048458598408444,031,0004,220
1987-04-038028357958352,683,0004,175
1987-04-027808107757921,064,0003,960
1987-04-017907967767842,968,0003,920
1987-03-31780800769800852,0004,000
1987-03-30800805780780970,0003,900
1987-03-28800810795798328,0003,990
1987-03-278008158008051,500,0004,025
1987-03-268258508208301,762,0003,952.38
1987-03-25835835800825609,0003,928.57
1987-03-248458558308421,477,0004,009.52
1987-03-238408508408451,018,0004,023.81
1987-03-20830840830836949,0003,980.95
1987-03-198358408208251,269,0003,928.57
1987-03-18840840826835987,0003,976.19
1987-03-17850855830840588,0004,000
1987-03-16851860845855323,0004,071.43
1987-03-13870870840855560,0004,071.43
1987-03-12865874860870593,0004,142.86
1987-03-11870879860860949,0004,095.24
1987-03-108958958698804,605,0004,190.48
1987-03-0988090387889710,721,9994,271.43
1987-03-078468708458601,737,0004,095.24
1987-03-068808928558567,583,0004,076.19
1987-03-0583088082187011,136,9994,142.86
1987-03-048148218108201,855,0003,904.76
1987-03-037968167968051,306,0003,833.33
1987-03-027958007957951,001,0003,785.71
1987-02-28800803795800850,0003,809.52
1987-02-277908047907991,072,0003,804.76
1987-02-268048047807851,071,0003,738.10
1987-02-258098097958001,132,0003,809.52
1987-02-24785805785799631,0003,804.76
1987-02-23791791780780443,0003,714.29
1987-02-20785785776781661,0003,719.05
1987-02-19780790780782931,0003,723.81
1987-02-18799799781787187,0003,747.62
1987-02-17780790776782169,0003,723.81
1987-02-16780786780780225,0003,714.29
1987-02-13810818785786407,0003,742.86
1987-02-12820820810820400,0003,904.76
1987-02-10820820805820175,0003,904.76
1987-02-09800830792825139,0003,928.57
1987-02-07800800792792376,0003,771.43
1987-02-06805813796808667,0003,847.62
1987-02-05806814805809644,0003,852.38
1987-02-04812820811816325,0003,885.71
1987-02-03844844811820625,0003,904.76
1987-02-028398478278401,271,0004,000
1987-01-31825830820830577,0003,952.38
1987-01-30810825810821390,0003,909.52
1987-01-29812819810819542,0003,900
1987-01-28835835800810725,0003,857.14
1987-01-27822837816825762,0003,928.57
1987-01-26841849832832903,0003,961.90
1987-01-24844848836848779,0004,038.10
1987-01-238528528318473,264,0004,033.33
1987-01-228288558258425,497,0004,009.52
1987-01-218298408298302,970,0003,952.38
1987-01-208188308088251,917,0003,928.57
1987-01-198108247908241,379,0003,923.81
1987-01-168198228068202,265,0003,904.76
1987-01-148188358188223,156,0003,914.29
1987-01-138258358128185,499,0003,895.24
1987-01-1284086082083018,090,9993,952.38
1987-01-0978684078683013,508,9993,952.38
1987-01-087607907597831,814,0003,728.57
1987-01-07767771755769568,0003,661.90
1987-01-06772783771771967,0003,671.43
1987-01-05765774755765294,0003,642.86

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