6508 (株)明電舎 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 711 | 711 | 670 | 670 | 122,000 | 3,350 |
| 1992-12-29 | 700 | 711 | 697 | 711 | 136,000 | 3,555 |
| 1992-12-28 | 735 | 735 | 710 | 710 | 106,000 | 3,550 |
| 1992-12-25 | 745 | 754 | 735 | 735 | 63,000 | 3,675 |
| 1992-12-24 | 768 | 768 | 749 | 754 | 206,000 | 3,770 |
| 1992-12-22 | 750 | 760 | 746 | 754 | 81,000 | 3,770 |
| 1992-12-21 | 750 | 770 | 750 | 760 | 159,000 | 3,800 |
| 1992-12-18 | 764 | 765 | 753 | 765 | 112,000 | 3,825 |
| 1992-12-17 | 728 | 754 | 728 | 754 | 115,000 | 3,770 |
| 1992-12-16 | 759 | 759 | 740 | 744 | 172,000 | 3,720 |
| 1992-12-15 | 759 | 760 | 745 | 759 | 248,000 | 3,795 |
| 1992-12-14 | 758 | 759 | 750 | 759 | 158,000 | 3,795 |
| 1992-12-11 | 764 | 764 | 740 | 759 | 1,034,000 | 3,795 |
| 1992-12-10 | 755 | 765 | 744 | 744 | 284,000 | 3,720 |
| 1992-12-09 | 739 | 755 | 739 | 746 | 86,000 | 3,730 |
| 1992-12-08 | 738 | 745 | 725 | 736 | 97,000 | 3,680 |
| 1992-12-07 | 742 | 742 | 725 | 738 | 92,000 | 3,690 |
| 1992-12-04 | 706 | 732 | 701 | 732 | 150,000 | 3,660 |
| 1992-12-03 | 730 | 740 | 706 | 706 | 119,000 | 3,530 |
| 1992-12-02 | 731 | 745 | 730 | 730 | 87,000 | 3,650 |
| 1992-12-01 | 745 | 760 | 740 | 741 | 123,000 | 3,705 |
| 1992-11-30 | 746 | 763 | 746 | 763 | 145,000 | 3,815 |
| 1992-11-27 | 749 | 750 | 745 | 746 | 223,000 | 3,730 |
| 1992-11-26 | 719 | 755 | 719 | 750 | 387,000 | 3,750 |
| 1992-11-25 | 720 | 720 | 696 | 719 | 180,000 | 3,595 |
| 1992-11-24 | 701 | 710 | 692 | 710 | 128,000 | 3,550 |
| 1992-11-20 | 680 | 705 | 670 | 691 | 207,000 | 3,455 |
| 1992-11-19 | 695 | 699 | 682 | 690 | 267,000 | 3,450 |
| 1992-11-18 | 648 | 695 | 648 | 695 | 191,000 | 3,475 |
| 1992-11-17 | 645 | 655 | 644 | 650 | 187,000 | 3,250 |
| 1992-11-16 | 651 | 651 | 634 | 648 | 113,000 | 3,240 |
| 1992-11-13 | 665 | 665 | 640 | 651 | 633,000 | 3,255 |
| 1992-11-12 | 647 | 665 | 644 | 665 | 113,000 | 3,325 |
| 1992-11-11 | 648 | 657 | 647 | 647 | 123,000 | 3,235 |
| 1992-11-10 | 660 | 660 | 647 | 647 | 135,000 | 3,235 |
| 1992-11-09 | 669 | 669 | 660 | 660 | 112,000 | 3,300 |
| 1992-11-06 | 678 | 683 | 668 | 669 | 98,000 | 3,345 |
| 1992-11-05 | 675 | 679 | 666 | 668 | 134,000 | 3,340 |
| 1992-11-04 | 661 | 675 | 655 | 675 | 119,000 | 3,375 |
| 1992-11-02 | 650 | 660 | 639 | 660 | 243,000 | 3,300 |
| 1992-10-30 | 669 | 671 | 660 | 660 | 149,000 | 3,300 |
| 1992-10-29 | 694 | 694 | 678 | 679 | 108,000 | 3,395 |
| 1992-10-28 | 698 | 698 | 690 | 698 | 212,000 | 3,490 |
| 1992-10-27 | 694 | 694 | 690 | 690 | 162,000 | 3,450 |
| 1992-10-26 | 694 | 695 | 676 | 676 | 214,000 | 3,380 |
| 1992-10-23 | 693 | 695 | 683 | 694 | 156,000 | 3,470 |
| 1992-10-22 | 685 | 693 | 676 | 681 | 254,000 | 3,405 |
| 1992-10-21 | 672 | 683 | 663 | 683 | 230,000 | 3,415 |
| 1992-10-20 | 655 | 670 | 652 | 652 | 390,000 | 3,260 |
| 1992-10-19 | 684 | 698 | 660 | 675 | 216,000 | 3,375 |
| 1992-10-16 | 710 | 711 | 690 | 694 | 185,000 | 3,470 |
| 1992-10-15 | 690 | 716 | 681 | 716 | 119,000 | 3,580 |
| 1992-10-14 | 718 | 718 | 680 | 680 | 159,000 | 3,400 |
| 1992-10-13 | 708 | 715 | 699 | 710 | 124,000 | 3,550 |
| 1992-10-12 | 670 | 679 | 665 | 679 | 121,000 | 3,395 |
| 1992-10-09 | 680 | 680 | 660 | 665 | 1,427,000 | 3,325 |
| 1992-10-08 | 680 | 700 | 675 | 700 | 134,000 | 3,500 |
| 1992-10-07 | 700 | 710 | 694 | 695 | 251,000 | 3,475 |
| 1992-10-06 | 700 | 720 | 688 | 720 | 215,000 | 3,600 |
| 1992-10-05 | 705 | 705 | 685 | 692 | 184,000 | 3,460 |
| 1992-10-02 | 735 | 735 | 710 | 710 | 217,000 | 3,550 |
| 1992-10-01 | 750 | 760 | 725 | 725 | 256,000 | 3,625 |
| 1992-09-30 | 797 | 799 | 770 | 770 | 190,000 | 3,850 |
| 1992-09-29 | 807 | 807 | 781 | 781 | 166,000 | 3,905 |
| 1992-09-28 | 830 | 840 | 816 | 817 | 203,000 | 4,085 |
| 1992-09-25 | 828 | 830 | 825 | 825 | 314,000 | 4,125 |
| 1992-09-24 | 800 | 825 | 798 | 825 | 470,000 | 4,125 |
| 1992-09-22 | 765 | 785 | 765 | 783 | 372,000 | 3,915 |
| 1992-09-21 | 765 | 775 | 765 | 765 | 353,000 | 3,825 |
| 1992-09-18 | 755 | 764 | 741 | 764 | 364,000 | 3,820 |
| 1992-09-17 | 734 | 755 | 734 | 755 | 244,000 | 3,775 |
| 1992-09-16 | 755 | 755 | 726 | 734 | 173,000 | 3,670 |
| 1992-09-14 | 750 | 760 | 740 | 755 | 185,000 | 3,775 |
| 1992-09-11 | 751 | 759 | 745 | 745 | 1,713,000 | 3,725 |
| 1992-09-10 | 750 | 765 | 740 | 740 | 654,000 | 3,700 |
| 1992-09-09 | 728 | 750 | 716 | 750 | 368,000 | 3,750 |
| 1992-09-08 | 737 | 750 | 731 | 731 | 389,000 | 3,655 |
| 1992-09-07 | 730 | 746 | 730 | 737 | 476,000 | 3,685 |
| 1992-09-04 | 730 | 750 | 720 | 730 | 609,000 | 3,650 |
| 1992-09-03 | 681 | 730 | 661 | 730 | 318,000 | 3,650 |
| 1992-09-02 | 662 | 677 | 655 | 676 | 167,000 | 3,380 |
| 1992-09-01 | 680 | 680 | 650 | 651 | 270,000 | 3,255 |
| 1992-08-31 | 680 | 718 | 677 | 678 | 399,000 | 3,390 |
| 1992-08-28 | 670 | 705 | 660 | 683 | 545,000 | 3,415 |
| 1992-08-27 | 645 | 680 | 645 | 680 | 363,000 | 3,400 |
| 1992-08-26 | 634 | 640 | 625 | 639 | 319,000 | 3,195 |
| 1992-08-25 | 633 | 645 | 624 | 624 | 440,000 | 3,120 |
| 1992-08-24 | 630 | 657 | 621 | 623 | 427,000 | 3,115 |
| 1992-08-21 | 625 | 640 | 620 | 640 | 296,000 | 3,200 |
| 1992-08-20 | 601 | 640 | 601 | 619 | 326,000 | 3,095 |
| 1992-08-19 | 610 | 620 | 594 | 610 | 233,000 | 3,050 |
| 1992-08-18 | 616 | 625 | 600 | 600 | 187,000 | 3,000 |
| 1992-08-17 | 635 | 640 | 626 | 636 | 87,000 | 3,180 |
| 1992-08-14 | 615 | 625 | 615 | 615 | 557,000 | 3,075 |
| 1992-08-13 | 625 | 627 | 616 | 618 | 171,000 | 3,090 |
| 1992-08-12 | 620 | 630 | 612 | 627 | 255,000 | 3,135 |
| 1992-08-11 | 636 | 645 | 620 | 630 | 192,000 | 3,150 |
| 1992-08-10 | 630 | 640 | 626 | 635 | 170,000 | 3,175 |
| 1992-08-07 | 654 | 660 | 644 | 650 | 248,000 | 3,250 |
| 1992-08-06 | 660 | 679 | 652 | 655 | 236,000 | 3,275 |
| 1992-08-05 | 655 | 667 | 650 | 660 | 245,000 | 3,300 |
| 1992-08-04 | 623 | 656 | 622 | 635 | 134,000 | 3,175 |
| 1992-08-03 | 637 | 655 | 626 | 633 | 93,000 | 3,165 |
| 1992-07-31 | 624 | 645 | 620 | 635 | 147,000 | 3,175 |
| 1992-07-30 | 598 | 631 | 598 | 630 | 248,000 | 3,150 |
| 1992-07-29 | 629 | 629 | 606 | 607 | 291,000 | 3,035 |
| 1992-07-28 | 603 | 620 | 590 | 609 | 163,000 | 3,045 |
| 1992-07-27 | 635 | 635 | 593 | 593 | 300,000 | 2,965 |
| 1992-07-24 | 616 | 616 | 585 | 587 | 267,000 | 2,935 |
| 1992-07-23 | 591 | 618 | 585 | 610 | 218,000 | 3,050 |
| 1992-07-22 | 634 | 634 | 596 | 596 | 330,000 | 2,980 |
| 1992-07-21 | 615 | 624 | 600 | 624 | 213,000 | 3,120 |
| 1992-07-20 | 620 | 629 | 599 | 615 | 178,000 | 3,075 |
| 1992-07-17 | 666 | 670 | 650 | 651 | 160,000 | 3,255 |
| 1992-07-16 | 694 | 694 | 665 | 686 | 144,000 | 3,430 |
| 1992-07-15 | 696 | 701 | 695 | 698 | 282,000 | 3,490 |
| 1992-07-14 | 682 | 700 | 679 | 686 | 278,000 | 3,430 |
| 1992-07-13 | 656 | 689 | 656 | 689 | 270,000 | 3,445 |
| 1992-07-10 | 677 | 677 | 656 | 656 | 589,000 | 3,280 |
| 1992-07-09 | 633 | 659 | 633 | 657 | 242,000 | 3,285 |
| 1992-07-08 | 619 | 633 | 611 | 633 | 119,000 | 3,165 |
| 1992-07-07 | 625 | 631 | 619 | 619 | 86,000 | 3,095 |
| 1992-07-06 | 641 | 651 | 625 | 625 | 79,000 | 3,125 |
| 1992-07-03 | 654 | 670 | 642 | 660 | 187,000 | 3,300 |
| 1992-07-02 | 645 | 660 | 640 | 659 | 214,000 | 3,295 |
| 1992-07-01 | 606 | 635 | 585 | 635 | 240,000 | 3,175 |
| 1992-06-30 | 600 | 620 | 590 | 605 | 330,000 | 3,025 |
| 1992-06-29 | 612 | 630 | 597 | 597 | 111,000 | 2,985 |
| 1992-06-26 | 623 | 625 | 594 | 602 | 229,000 | 3,010 |
| 1992-06-25 | 604 | 619 | 600 | 608 | 187,000 | 3,040 |
| 1992-06-24 | 615 | 615 | 594 | 594 | 167,000 | 2,970 |
| 1992-06-23 | 610 | 619 | 605 | 605 | 207,000 | 3,025 |
| 1992-06-22 | 624 | 624 | 600 | 600 | 407,000 | 3,000 |
| 1992-06-19 | 599 | 614 | 599 | 605 | 267,000 | 3,025 |
| 1992-06-18 | 599 | 637 | 599 | 599 | 509,000 | 2,995 |
| 1992-06-17 | 650 | 660 | 620 | 640 | 353,000 | 3,200 |
| 1992-06-16 | 697 | 698 | 660 | 660 | 273,000 | 3,300 |
| 1992-06-15 | 713 | 713 | 686 | 690 | 319,000 | 3,450 |
| 1992-06-12 | 720 | 726 | 706 | 713 | 2,010,000 | 3,565 |
| 1992-06-11 | 737 | 750 | 726 | 730 | 245,000 | 3,650 |
| 1992-06-10 | 735 | 756 | 731 | 735 | 286,000 | 3,675 |
| 1992-06-09 | 721 | 735 | 720 | 730 | 200,000 | 3,650 |
| 1992-06-08 | 745 | 745 | 702 | 710 | 198,000 | 3,550 |
| 1992-06-05 | 761 | 761 | 746 | 749 | 135,000 | 3,745 |
| 1992-06-04 | 770 | 770 | 752 | 758 | 165,000 | 3,790 |
| 1992-06-03 | 785 | 800 | 770 | 770 | 100,000 | 3,850 |
| 1992-06-02 | 795 | 795 | 752 | 770 | 141,000 | 3,850 |
| 1992-06-01 | 797 | 815 | 791 | 791 | 161,000 | 3,955 |
| 1992-05-29 | 772 | 797 | 755 | 796 | 100,000 | 3,980 |
| 1992-05-28 | 748 | 761 | 741 | 752 | 250,000 | 3,760 |
| 1992-05-27 | 798 | 798 | 741 | 752 | 349,000 | 3,760 |
| 1992-05-26 | 821 | 821 | 801 | 801 | 176,000 | 4,005 |
| 1992-05-25 | 800 | 811 | 800 | 809 | 246,000 | 4,045 |
| 1992-05-22 | 845 | 847 | 800 | 800 | 160,000 | 4,000 |
| 1992-05-21 | 850 | 853 | 845 | 848 | 154,000 | 4,240 |
| 1992-05-20 | 854 | 865 | 841 | 850 | 100,000 | 4,250 |
| 1992-05-19 | 850 | 850 | 838 | 850 | 197,000 | 4,250 |
| 1992-05-18 | 850 | 860 | 840 | 845 | 166,000 | 4,225 |
| 1992-05-15 | 867 | 867 | 848 | 850 | 259,000 | 4,250 |
| 1992-05-14 | 877 | 877 | 871 | 871 | 213,000 | 4,355 |
| 1992-05-13 | 850 | 867 | 850 | 867 | 203,000 | 4,335 |
| 1992-05-12 | 851 | 861 | 840 | 840 | 495,000 | 4,200 |
| 1992-05-11 | 835 | 860 | 831 | 831 | 186,000 | 4,155 |
| 1992-05-08 | 810 | 825 | 805 | 821 | 195,000 | 4,105 |
| 1992-05-07 | 804 | 820 | 780 | 820 | 195,000 | 4,100 |
| 1992-05-06 | 750 | 810 | 750 | 805 | 120,000 | 4,025 |
| 1992-05-01 | 750 | 770 | 740 | 740 | 181,000 | 3,700 |
| 1992-04-30 | 769 | 769 | 739 | 740 | 102,000 | 3,700 |
| 1992-04-28 | 788 | 790 | 770 | 770 | 93,000 | 3,850 |
| 1992-04-27 | 796 | 800 | 789 | 789 | 79,000 | 3,945 |
| 1992-04-24 | 780 | 795 | 750 | 795 | 372,000 | 3,975 |
| 1992-04-23 | 756 | 770 | 752 | 770 | 231,000 | 3,850 |
| 1992-04-22 | 771 | 771 | 720 | 727 | 155,000 | 3,635 |
| 1992-04-21 | 765 | 780 | 760 | 761 | 298,000 | 3,805 |
| 1992-04-20 | 783 | 788 | 777 | 779 | 253,000 | 3,895 |
| 1992-04-17 | 821 | 825 | 805 | 806 | 276,000 | 4,030 |
| 1992-04-16 | 849 | 860 | 828 | 835 | 234,000 | 4,175 |
| 1992-04-15 | 850 | 869 | 841 | 841 | 309,000 | 4,205 |
| 1992-04-14 | 820 | 835 | 815 | 816 | 298,000 | 4,080 |
| 1992-04-13 | 919 | 919 | 850 | 850 | 261,000 | 4,250 |
| 1992-04-10 | 883 | 931 | 883 | 906 | 283,000 | 4,530 |
| 1992-04-09 | 921 | 921 | 891 | 895 | 155,000 | 4,475 |
| 1992-04-08 | 877 | 901 | 877 | 901 | 169,000 | 4,505 |
| 1992-04-07 | 965 | 965 | 900 | 900 | 106,000 | 4,500 |
| 1992-04-06 | 951 | 965 | 951 | 955 | 110,000 | 4,775 |
| 1992-04-03 | 950 | 950 | 930 | 950 | 181,000 | 4,750 |
| 1992-04-02 | 941 | 944 | 929 | 941 | 197,000 | 4,705 |
| 1992-04-01 | 967 | 975 | 940 | 940 | 141,000 | 4,700 |
| 1992-03-31 | 993 | 1,010 | 967 | 971 | 104,000 | 4,855 |
| 1992-03-30 | 985 | 1,000 | 970 | 993 | 87,000 | 4,965 |
| 1992-03-27 | 990 | 990 | 977 | 987 | 124,000 | 4,935 |
| 1992-03-26 | 1,020 | 1,020 | 990 | 990 | 77,000 | 4,950 |
| 1992-03-25 | 979 | 1,030 | 979 | 1,030 | 202,000 | 5,150 |
| 1992-03-24 | 990 | 995 | 979 | 979 | 114,000 | 4,895 |
| 1992-03-23 | 969 | 980 | 969 | 980 | 78,000 | 4,900 |
| 1992-03-19 | 982 | 998 | 967 | 967 | 488,000 | 4,835 |
| 1992-03-18 | 975 | 985 | 955 | 977 | 313,000 | 4,885 |
| 1992-03-17 | 950 | 971 | 922 | 971 | 204,000 | 4,855 |
| 1992-03-16 | 990 | 990 | 950 | 950 | 120,000 | 4,750 |
| 1992-03-13 | 986 | 996 | 975 | 990 | 1,546,000 | 4,950 |
| 1992-03-12 | 1,000 | 1,020 | 995 | 996 | 194,000 | 4,980 |
| 1992-03-11 | 1,010 | 1,020 | 987 | 992 | 118,000 | 4,960 |
| 1992-03-10 | 1,030 | 1,040 | 1,010 | 1,020 | 169,000 | 5,100 |
| 1992-03-09 | 1,030 | 1,030 | 1,000 | 1,030 | 22,000 | 5,150 |
| 1992-03-06 | 995 | 1,030 | 995 | 1,010 | 76,000 | 5,050 |
| 1992-03-05 | 1,040 | 1,040 | 995 | 995 | 180,000 | 4,975 |
| 1992-03-04 | 995 | 1,030 | 991 | 1,030 | 155,000 | 5,150 |
| 1992-03-03 | 1,040 | 1,040 | 1,010 | 1,010 | 67,000 | 5,050 |
| 1992-03-02 | 1,050 | 1,070 | 995 | 1,010 | 412,000 | 5,050 |
| 1992-02-28 | 1,030 | 1,040 | 1,020 | 1,040 | 78,000 | 5,200 |
| 1992-02-27 | 1,040 | 1,040 | 1,000 | 1,010 | 252,000 | 5,050 |
| 1992-02-26 | 1,030 | 1,050 | 999 | 1,020 | 850,000 | 5,100 |
| 1992-02-25 | 1,180 | 1,180 | 1,020 | 1,030 | 787,000 | 5,150 |
| 1992-02-24 | 1,220 | 1,220 | 1,180 | 1,180 | 93,000 | 5,900 |
| 1992-02-21 | 1,200 | 1,220 | 1,180 | 1,220 | 146,000 | 6,100 |
| 1992-02-20 | 1,190 | 1,190 | 1,170 | 1,180 | 115,000 | 5,900 |
| 1992-02-19 | 1,180 | 1,200 | 1,160 | 1,200 | 123,000 | 6,000 |
| 1992-02-18 | 1,210 | 1,240 | 1,190 | 1,200 | 121,000 | 6,000 |
| 1992-02-17 | 1,210 | 1,270 | 1,190 | 1,270 | 133,000 | 6,350 |
| 1992-02-14 | 1,250 | 1,250 | 1,190 | 1,190 | 126,000 | 5,950 |
| 1992-02-13 | 1,220 | 1,240 | 1,210 | 1,230 | 191,000 | 6,150 |
| 1992-02-12 | 1,240 | 1,240 | 1,220 | 1,220 | 111,000 | 6,100 |
| 1992-02-10 | 1,250 | 1,250 | 1,240 | 1,240 | 47,000 | 6,200 |
| 1992-02-07 | 1,270 | 1,280 | 1,250 | 1,260 | 135,000 | 6,300 |
| 1992-02-06 | 1,270 | 1,280 | 1,220 | 1,230 | 167,000 | 6,150 |
| 1992-02-05 | 1,210 | 1,240 | 1,210 | 1,230 | 72,000 | 6,150 |
| 1992-02-04 | 1,230 | 1,260 | 1,230 | 1,230 | 106,000 | 6,150 |
| 1992-02-03 | 1,270 | 1,280 | 1,220 | 1,270 | 102,000 | 6,350 |
| 1992-01-31 | 1,230 | 1,260 | 1,210 | 1,250 | 359,000 | 6,250 |
| 1992-01-30 | 1,190 | 1,220 | 1,180 | 1,210 | 134,000 | 6,050 |
| 1992-01-29 | 1,200 | 1,200 | 1,170 | 1,170 | 68,000 | 5,850 |
| 1992-01-28 | 1,200 | 1,210 | 1,190 | 1,200 | 104,000 | 6,000 |
| 1992-01-27 | 1,190 | 1,190 | 1,150 | 1,180 | 173,000 | 5,900 |
| 1992-01-24 | 1,230 | 1,230 | 1,190 | 1,190 | 151,000 | 5,950 |
| 1992-01-23 | 1,250 | 1,280 | 1,230 | 1,230 | 126,000 | 6,150 |
| 1992-01-22 | 1,180 | 1,240 | 1,180 | 1,240 | 121,000 | 6,200 |
| 1992-01-21 | 1,200 | 1,230 | 1,180 | 1,190 | 139,000 | 5,950 |
| 1992-01-20 | 1,210 | 1,210 | 1,170 | 1,190 | 184,000 | 5,950 |
| 1992-01-17 | 1,200 | 1,240 | 1,190 | 1,210 | 148,000 | 6,050 |
| 1992-01-16 | 1,230 | 1,230 | 1,190 | 1,200 | 160,000 | 6,000 |
| 1992-01-14 | 1,200 | 1,230 | 1,180 | 1,190 | 68,000 | 5,950 |
| 1992-01-13 | 1,210 | 1,220 | 1,180 | 1,200 | 188,000 | 6,000 |
| 1992-01-10 | 1,260 | 1,270 | 1,190 | 1,210 | 284,000 | 6,050 |
| 1992-01-09 | 1,250 | 1,300 | 1,250 | 1,270 | 121,000 | 6,350 |
| 1992-01-08 | 1,280 | 1,320 | 1,270 | 1,270 | 151,000 | 6,350 |
| 1992-01-07 | 1,360 | 1,370 | 1,300 | 1,320 | 161,000 | 6,600 |
| 1992-01-06 | 1,360 | 1,360 | 1,340 | 1,360 | 127,000 | 6,800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
