6508 (株)明電舎 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 648 | 648 | 610 | 610 | 37,000 | 3,050 |
| 1993-12-29 | 620 | 640 | 609 | 638 | 196,000 | 3,190 |
| 1993-12-28 | 622 | 623 | 613 | 615 | 241,000 | 3,075 |
| 1993-12-27 | 611 | 622 | 610 | 622 | 107,000 | 3,110 |
| 1993-12-24 | 663 | 663 | 622 | 622 | 171,000 | 3,110 |
| 1993-12-22 | 644 | 664 | 640 | 653 | 131,000 | 3,265 |
| 1993-12-21 | 660 | 665 | 621 | 639 | 114,000 | 3,195 |
| 1993-12-20 | 695 | 695 | 650 | 650 | 167,000 | 3,250 |
| 1993-12-17 | 670 | 694 | 660 | 694 | 251,000 | 3,470 |
| 1993-12-16 | 650 | 675 | 650 | 673 | 291,000 | 3,365 |
| 1993-12-15 | 637 | 642 | 627 | 642 | 113,000 | 3,210 |
| 1993-12-14 | 627 | 628 | 618 | 627 | 91,000 | 3,135 |
| 1993-12-13 | 637 | 645 | 614 | 626 | 86,000 | 3,130 |
| 1993-12-10 | 615 | 630 | 605 | 627 | 1,349,000 | 3,135 |
| 1993-12-09 | 603 | 613 | 600 | 605 | 259,000 | 3,025 |
| 1993-12-08 | 614 | 619 | 583 | 583 | 289,000 | 2,915 |
| 1993-12-07 | 615 | 635 | 615 | 617 | 133,000 | 3,085 |
| 1993-12-06 | 618 | 650 | 618 | 650 | 90,000 | 3,250 |
| 1993-12-03 | 655 | 665 | 651 | 665 | 130,000 | 3,325 |
| 1993-12-02 | 639 | 675 | 635 | 671 | 276,000 | 3,355 |
| 1993-12-01 | 615 | 630 | 590 | 626 | 345,000 | 3,130 |
| 1993-11-30 | 601 | 625 | 600 | 611 | 233,000 | 3,055 |
| 1993-11-29 | 618 | 620 | 581 | 595 | 314,000 | 2,975 |
| 1993-11-26 | 623 | 630 | 602 | 620 | 274,000 | 3,100 |
| 1993-11-25 | 620 | 644 | 606 | 622 | 471,000 | 3,110 |
| 1993-11-24 | 623 | 635 | 600 | 605 | 234,000 | 3,025 |
| 1993-11-22 | 637 | 637 | 610 | 625 | 324,000 | 3,125 |
| 1993-11-19 | 665 | 683 | 663 | 682 | 253,000 | 3,410 |
| 1993-11-18 | 680 | 692 | 665 | 665 | 228,000 | 3,325 |
| 1993-11-17 | 690 | 690 | 669 | 670 | 254,000 | 3,350 |
| 1993-11-16 | 675 | 710 | 667 | 700 | 158,000 | 3,500 |
| 1993-11-15 | 707 | 713 | 681 | 685 | 415,000 | 3,425 |
| 1993-11-12 | 671 | 705 | 671 | 697 | 624,000 | 3,485 |
| 1993-11-11 | 667 | 687 | 664 | 667 | 163,000 | 3,335 |
| 1993-11-10 | 678 | 683 | 651 | 670 | 253,000 | 3,350 |
| 1993-11-09 | 689 | 700 | 661 | 678 | 334,000 | 3,390 |
| 1993-11-08 | 664 | 680 | 664 | 679 | 635,000 | 3,395 |
| 1993-11-05 | 676 | 682 | 645 | 664 | 478,000 | 3,320 |
| 1993-11-04 | 702 | 712 | 680 | 681 | 386,000 | 3,405 |
| 1993-11-02 | 720 | 735 | 702 | 712 | 332,000 | 3,560 |
| 1993-11-01 | 747 | 747 | 701 | 701 | 191,000 | 3,505 |
| 1993-10-29 | 762 | 765 | 750 | 750 | 206,000 | 3,750 |
| 1993-10-28 | 793 | 795 | 759 | 770 | 288,000 | 3,850 |
| 1993-10-27 | 810 | 815 | 787 | 804 | 135,000 | 4,020 |
| 1993-10-26 | 835 | 835 | 802 | 802 | 115,000 | 4,010 |
| 1993-10-25 | 830 | 830 | 806 | 830 | 184,000 | 4,150 |
| 1993-10-22 | 831 | 834 | 810 | 810 | 219,000 | 4,050 |
| 1993-10-21 | 845 | 845 | 824 | 824 | 175,000 | 4,120 |
| 1993-10-20 | 845 | 850 | 840 | 841 | 76,000 | 4,205 |
| 1993-10-19 | 835 | 863 | 835 | 845 | 106,000 | 4,225 |
| 1993-10-18 | 865 | 865 | 852 | 852 | 100,000 | 4,260 |
| 1993-10-15 | 880 | 880 | 865 | 866 | 150,000 | 4,330 |
| 1993-10-14 | 866 | 875 | 865 | 874 | 105,000 | 4,370 |
| 1993-10-13 | 890 | 891 | 876 | 876 | 148,000 | 4,380 |
| 1993-10-12 | 896 | 896 | 875 | 891 | 156,000 | 4,455 |
| 1993-10-08 | 891 | 920 | 891 | 910 | 335,000 | 4,550 |
| 1993-10-07 | 912 | 920 | 905 | 911 | 223,000 | 4,555 |
| 1993-10-06 | 887 | 909 | 881 | 909 | 95,000 | 4,545 |
| 1993-10-05 | 875 | 888 | 870 | 887 | 106,000 | 4,435 |
| 1993-10-04 | 867 | 876 | 866 | 875 | 23,000 | 4,375 |
| 1993-10-01 | 870 | 877 | 870 | 877 | 92,000 | 4,385 |
| 1993-09-30 | 880 | 880 | 860 | 860 | 80,000 | 4,300 |
| 1993-09-29 | 860 | 872 | 860 | 872 | 47,000 | 4,360 |
| 1993-09-28 | 870 | 882 | 870 | 872 | 93,000 | 4,360 |
| 1993-09-27 | 881 | 895 | 860 | 860 | 73,000 | 4,300 |
| 1993-09-24 | 880 | 890 | 875 | 880 | 157,000 | 4,400 |
| 1993-09-22 | 860 | 864 | 850 | 860 | 111,000 | 4,300 |
| 1993-09-21 | 895 | 895 | 881 | 890 | 87,000 | 4,450 |
| 1993-09-20 | 880 | 891 | 879 | 890 | 85,000 | 4,450 |
| 1993-09-17 | 890 | 894 | 880 | 880 | 234,000 | 4,400 |
| 1993-09-16 | 915 | 915 | 881 | 890 | 174,000 | 4,450 |
| 1993-09-14 | 923 | 923 | 915 | 919 | 103,000 | 4,595 |
| 1993-09-13 | 912 | 923 | 912 | 923 | 184,000 | 4,615 |
| 1993-09-10 | 882 | 892 | 876 | 892 | 1,017,000 | 4,460 |
| 1993-09-09 | 900 | 912 | 892 | 892 | 38,000 | 4,460 |
| 1993-09-08 | 897 | 897 | 886 | 896 | 75,000 | 4,480 |
| 1993-09-07 | 895 | 900 | 885 | 896 | 65,000 | 4,480 |
| 1993-09-06 | 913 | 913 | 895 | 895 | 78,000 | 4,475 |
| 1993-09-03 | 890 | 929 | 890 | 893 | 219,000 | 4,465 |
| 1993-09-02 | 895 | 909 | 894 | 900 | 74,000 | 4,500 |
| 1993-09-01 | 897 | 903 | 885 | 895 | 246,000 | 4,475 |
| 1993-08-31 | 929 | 929 | 912 | 913 | 278,000 | 4,565 |
| 1993-08-30 | 939 | 939 | 928 | 933 | 86,000 | 4,665 |
| 1993-08-27 | 912 | 940 | 912 | 935 | 139,000 | 4,675 |
| 1993-08-26 | 920 | 922 | 902 | 922 | 101,000 | 4,610 |
| 1993-08-25 | 914 | 919 | 909 | 918 | 111,000 | 4,590 |
| 1993-08-24 | 890 | 909 | 890 | 909 | 43,000 | 4,545 |
| 1993-08-23 | 915 | 915 | 900 | 900 | 61,000 | 4,500 |
| 1993-08-20 | 916 | 916 | 892 | 909 | 114,000 | 4,545 |
| 1993-08-19 | 927 | 927 | 890 | 896 | 146,000 | 4,480 |
| 1993-08-18 | 921 | 936 | 910 | 910 | 314,000 | 4,550 |
| 1993-08-17 | 950 | 950 | 920 | 920 | 248,000 | 4,600 |
| 1993-08-16 | 919 | 940 | 918 | 940 | 196,000 | 4,700 |
| 1993-08-13 | 905 | 919 | 900 | 919 | 336,000 | 4,595 |
| 1993-08-12 | 920 | 920 | 902 | 905 | 242,000 | 4,525 |
| 1993-08-11 | 886 | 905 | 886 | 905 | 90,000 | 4,525 |
| 1993-08-10 | 900 | 909 | 886 | 886 | 135,000 | 4,430 |
| 1993-08-09 | 876 | 899 | 876 | 898 | 103,000 | 4,490 |
| 1993-08-06 | 877 | 885 | 875 | 875 | 61,000 | 4,375 |
| 1993-08-05 | 890 | 898 | 879 | 897 | 199,000 | 4,485 |
| 1993-08-04 | 891 | 900 | 884 | 889 | 132,000 | 4,445 |
| 1993-08-03 | 896 | 900 | 886 | 886 | 185,000 | 4,430 |
| 1993-08-02 | 895 | 895 | 886 | 895 | 209,000 | 4,475 |
| 1993-07-30 | 875 | 895 | 875 | 885 | 229,000 | 4,425 |
| 1993-07-29 | 851 | 885 | 851 | 875 | 178,000 | 4,375 |
| 1993-07-28 | 860 | 869 | 851 | 851 | 44,000 | 4,255 |
| 1993-07-27 | 870 | 880 | 859 | 859 | 81,000 | 4,295 |
| 1993-07-26 | 870 | 880 | 870 | 870 | 143,000 | 4,350 |
| 1993-07-23 | 866 | 877 | 850 | 860 | 107,000 | 4,300 |
| 1993-07-22 | 868 | 883 | 868 | 876 | 104,000 | 4,380 |
| 1993-07-21 | 856 | 860 | 856 | 858 | 53,000 | 4,290 |
| 1993-07-20 | 857 | 866 | 855 | 856 | 106,000 | 4,280 |
| 1993-07-19 | 879 | 879 | 863 | 863 | 64,000 | 4,315 |
| 1993-07-16 | 863 | 884 | 861 | 884 | 121,000 | 4,420 |
| 1993-07-15 | 880 | 884 | 863 | 863 | 110,000 | 4,315 |
| 1993-07-14 | 865 | 880 | 862 | 880 | 96,000 | 4,400 |
| 1993-07-13 | 855 | 875 | 855 | 875 | 126,000 | 4,375 |
| 1993-07-12 | 875 | 876 | 865 | 865 | 42,000 | 4,325 |
| 1993-07-09 | 857 | 876 | 853 | 875 | 550,000 | 4,375 |
| 1993-07-08 | 849 | 859 | 849 | 857 | 68,000 | 4,285 |
| 1993-07-07 | 842 | 849 | 842 | 849 | 157,000 | 4,245 |
| 1993-07-06 | 870 | 881 | 862 | 862 | 123,000 | 4,310 |
| 1993-07-05 | 852 | 852 | 842 | 852 | 33,000 | 4,260 |
| 1993-07-02 | 865 | 865 | 834 | 842 | 72,000 | 4,210 |
| 1993-07-01 | 865 | 885 | 865 | 885 | 99,000 | 4,425 |
| 1993-06-30 | 882 | 885 | 855 | 885 | 167,000 | 4,425 |
| 1993-06-29 | 882 | 885 | 872 | 883 | 151,000 | 4,415 |
| 1993-06-28 | 860 | 883 | 860 | 881 | 87,000 | 4,405 |
| 1993-06-25 | 868 | 868 | 850 | 867 | 172,000 | 4,335 |
| 1993-06-24 | 844 | 850 | 844 | 848 | 77,000 | 4,240 |
| 1993-06-23 | 832 | 839 | 822 | 823 | 156,000 | 4,115 |
| 1993-06-22 | 829 | 840 | 821 | 822 | 189,000 | 4,110 |
| 1993-06-21 | 820 | 830 | 817 | 821 | 149,000 | 4,105 |
| 1993-06-18 | 838 | 852 | 830 | 850 | 211,000 | 4,250 |
| 1993-06-17 | 847 | 850 | 831 | 837 | 264,000 | 4,185 |
| 1993-06-16 | 866 | 871 | 856 | 856 | 280,000 | 4,280 |
| 1993-06-15 | 885 | 885 | 867 | 876 | 174,000 | 4,380 |
| 1993-06-14 | 880 | 883 | 870 | 876 | 221,000 | 4,380 |
| 1993-06-11 | 890 | 892 | 871 | 880 | 1,366,000 | 4,400 |
| 1993-06-10 | 870 | 882 | 855 | 880 | 226,000 | 4,400 |
| 1993-06-08 | 875 | 884 | 855 | 855 | 276,000 | 4,275 |
| 1993-06-07 | 880 | 900 | 880 | 885 | 176,000 | 4,425 |
| 1993-06-04 | 878 | 897 | 878 | 880 | 490,000 | 4,400 |
| 1993-06-03 | 875 | 889 | 865 | 888 | 394,000 | 4,440 |
| 1993-06-02 | 846 | 876 | 846 | 874 | 165,000 | 4,370 |
| 1993-06-01 | 831 | 860 | 831 | 846 | 257,000 | 4,230 |
| 1993-05-31 | 860 | 860 | 830 | 831 | 254,000 | 4,155 |
| 1993-05-28 | 863 | 874 | 850 | 860 | 224,000 | 4,300 |
| 1993-05-27 | 886 | 890 | 862 | 862 | 307,000 | 4,310 |
| 1993-05-26 | 880 | 881 | 871 | 880 | 145,000 | 4,400 |
| 1993-05-25 | 878 | 887 | 860 | 886 | 320,000 | 4,430 |
| 1993-05-24 | 873 | 878 | 868 | 868 | 195,000 | 4,340 |
| 1993-05-21 | 839 | 868 | 839 | 868 | 108,000 | 4,340 |
| 1993-05-20 | 861 | 861 | 841 | 846 | 180,000 | 4,230 |
| 1993-05-19 | 831 | 849 | 831 | 841 | 183,000 | 4,205 |
| 1993-05-18 | 867 | 870 | 848 | 849 | 312,000 | 4,245 |
| 1993-05-17 | 887 | 887 | 867 | 867 | 127,000 | 4,335 |
| 1993-05-14 | 873 | 877 | 864 | 867 | 412,000 | 4,335 |
| 1993-05-13 | 885 | 885 | 875 | 875 | 298,000 | 4,375 |
| 1993-05-12 | 900 | 900 | 862 | 875 | 205,000 | 4,375 |
| 1993-05-11 | 918 | 920 | 900 | 900 | 300,000 | 4,500 |
| 1993-05-10 | 909 | 912 | 891 | 912 | 215,000 | 4,560 |
| 1993-05-07 | 893 | 908 | 880 | 908 | 257,000 | 4,540 |
| 1993-05-06 | 917 | 920 | 908 | 915 | 282,000 | 4,575 |
| 1993-04-30 | 895 | 909 | 893 | 909 | 376,000 | 4,545 |
| 1993-04-28 | 890 | 910 | 890 | 892 | 354,000 | 4,460 |
| 1993-04-27 | 837 | 880 | 837 | 880 | 413,000 | 4,400 |
| 1993-04-26 | 845 | 854 | 835 | 835 | 248,000 | 4,175 |
| 1993-04-23 | 855 | 868 | 854 | 854 | 152,000 | 4,270 |
| 1993-04-22 | 872 | 880 | 850 | 864 | 382,000 | 4,320 |
| 1993-04-21 | 844 | 869 | 844 | 862 | 447,000 | 4,310 |
| 1993-04-20 | 865 | 884 | 848 | 852 | 157,000 | 4,260 |
| 1993-04-19 | 861 | 885 | 856 | 885 | 202,000 | 4,425 |
| 1993-04-16 | 895 | 895 | 850 | 851 | 247,000 | 4,255 |
| 1993-04-15 | 878 | 895 | 876 | 895 | 425,000 | 4,475 |
| 1993-04-14 | 877 | 900 | 867 | 868 | 568,000 | 4,340 |
| 1993-04-13 | 853 | 864 | 848 | 851 | 229,000 | 4,255 |
| 1993-04-12 | 869 | 869 | 853 | 853 | 89,000 | 4,265 |
| 1993-04-09 | 848 | 869 | 848 | 869 | 753,000 | 4,345 |
| 1993-04-08 | 868 | 868 | 836 | 848 | 374,000 | 4,240 |
| 1993-04-07 | 855 | 902 | 852 | 878 | 290,000 | 4,390 |
| 1993-04-06 | 879 | 881 | 855 | 855 | 384,000 | 4,275 |
| 1993-04-05 | 890 | 890 | 866 | 890 | 531,000 | 4,450 |
| 1993-04-02 | 893 | 930 | 890 | 890 | 615,000 | 4,450 |
| 1993-04-01 | 855 | 891 | 855 | 891 | 363,000 | 4,455 |
| 1993-03-31 | 853 | 885 | 851 | 851 | 234,000 | 4,255 |
| 1993-03-30 | 878 | 878 | 850 | 853 | 187,000 | 4,265 |
| 1993-03-29 | 885 | 896 | 880 | 886 | 166,000 | 4,430 |
| 1993-03-26 | 911 | 912 | 881 | 895 | 292,000 | 4,475 |
| 1993-03-25 | 881 | 919 | 881 | 912 | 329,000 | 4,560 |
| 1993-03-24 | 877 | 887 | 877 | 881 | 161,000 | 4,405 |
| 1993-03-23 | 876 | 888 | 876 | 887 | 362,000 | 4,435 |
| 1993-03-22 | 866 | 899 | 866 | 896 | 243,000 | 4,480 |
| 1993-03-19 | 869 | 885 | 848 | 874 | 378,000 | 4,370 |
| 1993-03-18 | 845 | 880 | 845 | 879 | 512,000 | 4,395 |
| 1993-03-17 | 835 | 864 | 835 | 855 | 255,000 | 4,275 |
| 1993-03-16 | 855 | 865 | 848 | 865 | 561,000 | 4,325 |
| 1993-03-15 | 830 | 865 | 830 | 865 | 307,000 | 4,325 |
| 1993-03-12 | 823 | 850 | 820 | 850 | 1,570,000 | 4,250 |
| 1993-03-11 | 841 | 855 | 828 | 833 | 325,000 | 4,165 |
| 1993-03-10 | 843 | 855 | 837 | 841 | 459,000 | 4,205 |
| 1993-03-09 | 850 | 870 | 850 | 858 | 874,000 | 4,290 |
| 1993-03-08 | 764 | 850 | 764 | 850 | 485,000 | 4,250 |
| 1993-03-05 | 764 | 769 | 761 | 763 | 209,000 | 3,815 |
| 1993-03-04 | 760 | 765 | 760 | 764 | 165,000 | 3,820 |
| 1993-03-03 | 765 | 767 | 750 | 763 | 120,000 | 3,815 |
| 1993-03-02 | 750 | 765 | 750 | 765 | 272,000 | 3,825 |
| 1993-03-01 | 744 | 750 | 744 | 750 | 82,000 | 3,750 |
| 1993-02-26 | 739 | 748 | 739 | 748 | 182,000 | 3,740 |
| 1993-02-25 | 737 | 739 | 733 | 739 | 283,000 | 3,695 |
| 1993-02-24 | 726 | 733 | 725 | 732 | 209,000 | 3,660 |
| 1993-02-23 | 719 | 730 | 713 | 726 | 311,000 | 3,630 |
| 1993-02-22 | 721 | 732 | 719 | 719 | 137,000 | 3,595 |
| 1993-02-19 | 705 | 716 | 700 | 714 | 189,000 | 3,570 |
| 1993-02-18 | 734 | 734 | 700 | 700 | 337,000 | 3,500 |
| 1993-02-17 | 725 | 734 | 725 | 734 | 229,000 | 3,670 |
| 1993-02-16 | 735 | 735 | 722 | 724 | 144,000 | 3,620 |
| 1993-02-15 | 716 | 739 | 716 | 739 | 79,000 | 3,695 |
| 1993-02-12 | 737 | 737 | 706 | 706 | 425,000 | 3,530 |
| 1993-02-10 | 712 | 733 | 706 | 733 | 120,000 | 3,665 |
| 1993-02-09 | 737 | 738 | 713 | 713 | 174,000 | 3,565 |
| 1993-02-08 | 739 | 740 | 731 | 736 | 112,000 | 3,680 |
| 1993-02-05 | 727 | 740 | 727 | 740 | 224,000 | 3,700 |
| 1993-02-04 | 725 | 725 | 715 | 724 | 231,000 | 3,620 |
| 1993-02-03 | 726 | 736 | 725 | 725 | 176,000 | 3,625 |
| 1993-02-02 | 732 | 740 | 731 | 736 | 301,000 | 3,680 |
| 1993-02-01 | 728 | 733 | 721 | 730 | 88,000 | 3,650 |
| 1993-01-29 | 720 | 737 | 715 | 728 | 282,000 | 3,640 |
| 1993-01-28 | 685 | 715 | 685 | 715 | 181,000 | 3,575 |
| 1993-01-27 | 689 | 689 | 665 | 684 | 126,000 | 3,420 |
| 1993-01-26 | 658 | 690 | 658 | 689 | 120,000 | 3,445 |
| 1993-01-25 | 680 | 680 | 666 | 667 | 202,000 | 3,335 |
| 1993-01-22 | 666 | 680 | 666 | 670 | 89,000 | 3,350 |
| 1993-01-21 | 664 | 684 | 662 | 684 | 118,000 | 3,420 |
| 1993-01-20 | 698 | 698 | 660 | 662 | 124,000 | 3,310 |
| 1993-01-19 | 687 | 700 | 687 | 698 | 106,000 | 3,490 |
| 1993-01-18 | 694 | 696 | 675 | 675 | 185,000 | 3,375 |
| 1993-01-14 | 674 | 684 | 674 | 684 | 148,000 | 3,420 |
| 1993-01-13 | 694 | 694 | 672 | 684 | 91,000 | 3,420 |
| 1993-01-12 | 670 | 690 | 670 | 684 | 80,000 | 3,420 |
| 1993-01-11 | 665 | 675 | 664 | 669 | 105,000 | 3,345 |
| 1993-01-08 | 658 | 671 | 658 | 665 | 312,000 | 3,325 |
| 1993-01-07 | 666 | 681 | 665 | 668 | 229,000 | 3,340 |
| 1993-01-06 | 671 | 680 | 666 | 666 | 162,000 | 3,330 |
| 1993-01-05 | 680 | 689 | 670 | 675 | 206,000 | 3,375 |
| 1993-01-04 | 680 | 680 | 672 | 673 | 91,000 | 3,365 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
