6508 (株)明電舎 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 770 | 784 | 765 | 767 | 61,000 | 3,835 |
| 1994-12-29 | 780 | 790 | 772 | 790 | 73,000 | 3,950 |
| 1994-12-28 | 785 | 792 | 782 | 790 | 216,000 | 3,950 |
| 1994-12-27 | 776 | 776 | 760 | 770 | 126,000 | 3,850 |
| 1994-12-26 | 787 | 788 | 772 | 776 | 170,000 | 3,880 |
| 1994-12-22 | 760 | 788 | 750 | 788 | 311,000 | 3,940 |
| 1994-12-21 | 758 | 760 | 744 | 749 | 72,000 | 3,745 |
| 1994-12-20 | 750 | 760 | 747 | 760 | 203,000 | 3,800 |
| 1994-12-19 | 742 | 750 | 737 | 750 | 241,000 | 3,750 |
| 1994-12-16 | 738 | 745 | 723 | 745 | 95,000 | 3,725 |
| 1994-12-15 | 730 | 740 | 724 | 739 | 112,000 | 3,695 |
| 1994-12-14 | 721 | 725 | 720 | 722 | 35,000 | 3,610 |
| 1994-12-13 | 722 | 723 | 720 | 720 | 41,000 | 3,600 |
| 1994-12-12 | 725 | 726 | 716 | 720 | 16,000 | 3,600 |
| 1994-12-09 | 748 | 748 | 725 | 725 | 989,000 | 3,625 |
| 1994-12-08 | 741 | 741 | 725 | 738 | 91,000 | 3,690 |
| 1994-12-07 | 730 | 739 | 725 | 735 | 92,000 | 3,675 |
| 1994-12-06 | 738 | 740 | 731 | 740 | 89,000 | 3,700 |
| 1994-12-05 | 738 | 738 | 725 | 738 | 117,000 | 3,690 |
| 1994-12-02 | 710 | 722 | 710 | 711 | 58,000 | 3,555 |
| 1994-12-01 | 722 | 730 | 720 | 722 | 207,000 | 3,610 |
| 1994-11-30 | 730 | 732 | 723 | 724 | 109,000 | 3,620 |
| 1994-11-29 | 720 | 737 | 720 | 723 | 44,000 | 3,615 |
| 1994-11-28 | 730 | 733 | 720 | 726 | 52,000 | 3,630 |
| 1994-11-25 | 736 | 736 | 713 | 713 | 135,000 | 3,565 |
| 1994-11-24 | 736 | 736 | 714 | 716 | 121,000 | 3,580 |
| 1994-11-22 | 751 | 760 | 735 | 748 | 131,000 | 3,740 |
| 1994-11-21 | 768 | 768 | 759 | 759 | 32,000 | 3,795 |
| 1994-11-18 | 770 | 770 | 765 | 770 | 69,000 | 3,850 |
| 1994-11-17 | 752 | 765 | 752 | 765 | 20,000 | 3,825 |
| 1994-11-16 | 765 | 765 | 759 | 762 | 56,000 | 3,810 |
| 1994-11-15 | 754 | 769 | 750 | 765 | 166,000 | 3,825 |
| 1994-11-14 | 759 | 760 | 750 | 754 | 68,000 | 3,770 |
| 1994-11-11 | 767 | 767 | 755 | 760 | 233,000 | 3,800 |
| 1994-11-10 | 779 | 779 | 760 | 760 | 173,000 | 3,800 |
| 1994-11-09 | 795 | 795 | 760 | 770 | 361,000 | 3,850 |
| 1994-11-08 | 799 | 799 | 785 | 795 | 183,000 | 3,975 |
| 1994-11-07 | 796 | 796 | 792 | 795 | 115,000 | 3,975 |
| 1994-11-04 | 799 | 799 | 790 | 791 | 73,000 | 3,955 |
| 1994-11-02 | 797 | 800 | 790 | 790 | 169,000 | 3,950 |
| 1994-11-01 | 797 | 797 | 791 | 795 | 56,000 | 3,975 |
| 1994-10-31 | 795 | 797 | 792 | 792 | 36,000 | 3,960 |
| 1994-10-28 | 793 | 793 | 781 | 787 | 39,000 | 3,935 |
| 1994-10-27 | 789 | 794 | 781 | 783 | 30,000 | 3,915 |
| 1994-10-26 | 781 | 789 | 781 | 789 | 41,000 | 3,945 |
| 1994-10-25 | 794 | 794 | 781 | 781 | 100,000 | 3,905 |
| 1994-10-24 | 774 | 780 | 774 | 774 | 14,000 | 3,870 |
| 1994-10-21 | 771 | 775 | 763 | 773 | 70,000 | 3,865 |
| 1994-10-20 | 769 | 780 | 769 | 780 | 168,000 | 3,900 |
| 1994-10-19 | 787 | 788 | 776 | 776 | 43,000 | 3,880 |
| 1994-10-18 | 789 | 795 | 785 | 785 | 41,000 | 3,925 |
| 1994-10-17 | 789 | 789 | 780 | 785 | 62,000 | 3,925 |
| 1994-10-14 | 784 | 787 | 778 | 779 | 399,000 | 3,895 |
| 1994-10-13 | 787 | 787 | 781 | 787 | 104,000 | 3,935 |
| 1994-10-12 | 773 | 787 | 773 | 777 | 80,000 | 3,885 |
| 1994-10-11 | 771 | 775 | 769 | 773 | 26,000 | 3,865 |
| 1994-10-07 | 768 | 768 | 759 | 767 | 26,000 | 3,835 |
| 1994-10-06 | 759 | 766 | 759 | 759 | 36,000 | 3,795 |
| 1994-10-05 | 759 | 763 | 759 | 763 | 74,000 | 3,815 |
| 1994-10-04 | 750 | 757 | 748 | 756 | 92,000 | 3,780 |
| 1994-10-03 | 750 | 756 | 747 | 756 | 99,000 | 3,780 |
| 1994-09-30 | 768 | 768 | 740 | 750 | 153,000 | 3,750 |
| 1994-09-29 | 770 | 775 | 755 | 758 | 79,000 | 3,790 |
| 1994-09-28 | 779 | 780 | 765 | 765 | 210,000 | 3,825 |
| 1994-09-27 | 784 | 784 | 766 | 771 | 177,000 | 3,855 |
| 1994-09-26 | 782 | 783 | 772 | 779 | 190,000 | 3,895 |
| 1994-09-22 | 781 | 788 | 779 | 782 | 190,000 | 3,910 |
| 1994-09-21 | 779 | 785 | 778 | 782 | 135,000 | 3,910 |
| 1994-09-20 | 785 | 785 | 779 | 780 | 230,000 | 3,900 |
| 1994-09-19 | 782 | 790 | 771 | 775 | 209,000 | 3,875 |
| 1994-09-16 | 780 | 780 | 772 | 772 | 185,000 | 3,860 |
| 1994-09-14 | 785 | 785 | 775 | 776 | 163,000 | 3,880 |
| 1994-09-13 | 775 | 785 | 770 | 785 | 127,000 | 3,925 |
| 1994-09-12 | 766 | 775 | 760 | 775 | 117,000 | 3,875 |
| 1994-09-09 | 763 | 783 | 757 | 765 | 1,082,000 | 3,825 |
| 1994-09-08 | 760 | 769 | 755 | 755 | 116,000 | 3,775 |
| 1994-09-07 | 775 | 780 | 762 | 763 | 200,000 | 3,815 |
| 1994-09-06 | 775 | 780 | 769 | 775 | 48,000 | 3,875 |
| 1994-09-05 | 779 | 780 | 775 | 775 | 42,000 | 3,875 |
| 1994-09-02 | 782 | 782 | 769 | 771 | 351,000 | 3,855 |
| 1994-09-01 | 798 | 798 | 786 | 790 | 100,000 | 3,950 |
| 1994-08-31 | 795 | 798 | 790 | 798 | 153,000 | 3,990 |
| 1994-08-30 | 796 | 796 | 782 | 785 | 61,000 | 3,925 |
| 1994-08-29 | 790 | 799 | 787 | 787 | 112,000 | 3,935 |
| 1994-08-26 | 785 | 799 | 785 | 786 | 70,000 | 3,930 |
| 1994-08-25 | 802 | 802 | 792 | 792 | 68,000 | 3,960 |
| 1994-08-24 | 782 | 797 | 782 | 782 | 49,000 | 3,910 |
| 1994-08-23 | 777 | 799 | 777 | 781 | 58,000 | 3,905 |
| 1994-08-22 | 790 | 790 | 777 | 779 | 68,000 | 3,895 |
| 1994-08-19 | 797 | 800 | 783 | 794 | 96,000 | 3,970 |
| 1994-08-18 | 800 | 807 | 790 | 807 | 49,000 | 4,035 |
| 1994-08-17 | 808 | 808 | 804 | 804 | 85,000 | 4,020 |
| 1994-08-16 | 805 | 807 | 797 | 804 | 66,000 | 4,020 |
| 1994-08-15 | 808 | 808 | 796 | 796 | 64,000 | 3,980 |
| 1994-08-12 | 809 | 809 | 800 | 800 | 279,000 | 4,000 |
| 1994-08-11 | 800 | 809 | 796 | 809 | 269,000 | 4,045 |
| 1994-08-10 | 793 | 795 | 790 | 795 | 73,000 | 3,975 |
| 1994-08-09 | 792 | 792 | 780 | 788 | 48,000 | 3,940 |
| 1994-08-08 | 773 | 790 | 773 | 790 | 57,000 | 3,950 |
| 1994-08-05 | 789 | 790 | 780 | 781 | 77,000 | 3,905 |
| 1994-08-04 | 789 | 790 | 785 | 790 | 45,000 | 3,950 |
| 1994-08-03 | 783 | 790 | 783 | 783 | 41,000 | 3,915 |
| 1994-08-02 | 770 | 790 | 770 | 783 | 135,000 | 3,915 |
| 1994-08-01 | 766 | 766 | 766 | 766 | 62,000 | 3,830 |
| 1994-07-29 | 774 | 774 | 751 | 755 | 195,000 | 3,775 |
| 1994-07-28 | 775 | 775 | 760 | 766 | 288,000 | 3,830 |
| 1994-07-27 | 784 | 787 | 762 | 780 | 164,000 | 3,900 |
| 1994-07-26 | 774 | 792 | 774 | 784 | 110,000 | 3,920 |
| 1994-07-25 | 776 | 776 | 762 | 765 | 140,000 | 3,825 |
| 1994-07-22 | 796 | 796 | 770 | 770 | 77,000 | 3,850 |
| 1994-07-21 | 795 | 795 | 775 | 776 | 63,000 | 3,880 |
| 1994-07-20 | 800 | 800 | 785 | 785 | 93,000 | 3,925 |
| 1994-07-19 | 792 | 798 | 782 | 790 | 84,000 | 3,950 |
| 1994-07-18 | 786 | 791 | 780 | 780 | 45,000 | 3,900 |
| 1994-07-15 | 795 | 795 | 786 | 791 | 68,000 | 3,955 |
| 1994-07-14 | 773 | 789 | 772 | 789 | 125,000 | 3,945 |
| 1994-07-13 | 760 | 772 | 760 | 772 | 52,000 | 3,860 |
| 1994-07-12 | 760 | 762 | 756 | 758 | 108,000 | 3,790 |
| 1994-07-11 | 772 | 772 | 761 | 762 | 79,000 | 3,810 |
| 1994-07-08 | 770 | 781 | 761 | 772 | 323,000 | 3,860 |
| 1994-07-07 | 780 | 785 | 772 | 775 | 53,000 | 3,875 |
| 1994-07-06 | 802 | 805 | 781 | 786 | 114,000 | 3,930 |
| 1994-07-05 | 800 | 802 | 790 | 802 | 151,000 | 4,010 |
| 1994-07-04 | 794 | 794 | 785 | 788 | 52,000 | 3,940 |
| 1994-07-01 | 774 | 793 | 760 | 792 | 213,000 | 3,960 |
| 1994-06-30 | 759 | 795 | 759 | 794 | 161,000 | 3,970 |
| 1994-06-29 | 771 | 785 | 761 | 769 | 221,000 | 3,845 |
| 1994-06-28 | 794 | 794 | 775 | 785 | 157,000 | 3,925 |
| 1994-06-27 | 770 | 771 | 746 | 765 | 374,000 | 3,825 |
| 1994-06-24 | 798 | 798 | 770 | 785 | 199,000 | 3,925 |
| 1994-06-23 | 792 | 809 | 782 | 808 | 147,000 | 4,040 |
| 1994-06-22 | 772 | 782 | 768 | 782 | 274,000 | 3,910 |
| 1994-06-21 | 806 | 811 | 791 | 791 | 154,000 | 3,955 |
| 1994-06-20 | 829 | 831 | 801 | 812 | 174,000 | 4,060 |
| 1994-06-17 | 820 | 832 | 815 | 832 | 213,000 | 4,160 |
| 1994-06-16 | 812 | 825 | 812 | 815 | 45,000 | 4,075 |
| 1994-06-15 | 836 | 836 | 801 | 813 | 126,000 | 4,065 |
| 1994-06-14 | 837 | 838 | 821 | 837 | 119,000 | 4,185 |
| 1994-06-13 | 818 | 840 | 818 | 839 | 136,000 | 4,195 |
| 1994-06-10 | 840 | 840 | 828 | 828 | 1,345,000 | 4,140 |
| 1994-06-09 | 818 | 825 | 812 | 818 | 727,000 | 4,090 |
| 1994-06-08 | 809 | 819 | 802 | 818 | 254,000 | 4,090 |
| 1994-06-07 | 795 | 820 | 791 | 819 | 115,000 | 4,095 |
| 1994-06-06 | 800 | 800 | 790 | 792 | 70,000 | 3,960 |
| 1994-06-03 | 794 | 799 | 786 | 790 | 248,000 | 3,950 |
| 1994-06-02 | 800 | 808 | 791 | 792 | 204,000 | 3,960 |
| 1994-06-01 | 814 | 814 | 793 | 800 | 163,000 | 4,000 |
| 1994-05-31 | 810 | 817 | 803 | 814 | 179,000 | 4,070 |
| 1994-05-30 | 812 | 815 | 800 | 800 | 435,000 | 4,000 |
| 1994-05-27 | 781 | 804 | 780 | 802 | 200,000 | 4,010 |
| 1994-05-26 | 791 | 795 | 791 | 791 | 92,000 | 3,955 |
| 1994-05-25 | 800 | 804 | 791 | 791 | 361,000 | 3,955 |
| 1994-05-24 | 781 | 800 | 781 | 795 | 302,000 | 3,975 |
| 1994-05-23 | 791 | 800 | 776 | 780 | 261,000 | 3,900 |
| 1994-05-20 | 784 | 793 | 778 | 790 | 111,000 | 3,950 |
| 1994-05-19 | 779 | 789 | 772 | 788 | 156,000 | 3,940 |
| 1994-05-18 | 785 | 790 | 773 | 783 | 82,000 | 3,915 |
| 1994-05-17 | 784 | 794 | 771 | 785 | 150,000 | 3,925 |
| 1994-05-16 | 800 | 800 | 784 | 784 | 103,000 | 3,920 |
| 1994-05-13 | 794 | 796 | 784 | 796 | 237,000 | 3,980 |
| 1994-05-12 | 799 | 799 | 785 | 794 | 34,000 | 3,970 |
| 1994-05-11 | 794 | 797 | 784 | 790 | 76,000 | 3,950 |
| 1994-05-10 | 772 | 790 | 768 | 783 | 51,000 | 3,915 |
| 1994-05-09 | 769 | 770 | 768 | 768 | 130,000 | 3,840 |
| 1994-05-06 | 775 | 785 | 775 | 775 | 39,000 | 3,875 |
| 1994-05-02 | 760 | 766 | 759 | 762 | 76,000 | 3,810 |
| 1994-04-28 | 785 | 785 | 762 | 767 | 204,000 | 3,835 |
| 1994-04-27 | 766 | 778 | 762 | 772 | 101,000 | 3,860 |
| 1994-04-26 | 777 | 777 | 760 | 762 | 162,000 | 3,810 |
| 1994-04-25 | 785 | 790 | 777 | 777 | 174,000 | 3,885 |
| 1994-04-22 | 797 | 799 | 783 | 785 | 89,000 | 3,925 |
| 1994-04-21 | 790 | 803 | 781 | 803 | 75,000 | 4,015 |
| 1994-04-20 | 810 | 810 | 790 | 803 | 170,000 | 4,015 |
| 1994-04-19 | 805 | 805 | 785 | 790 | 68,000 | 3,950 |
| 1994-04-18 | 807 | 818 | 805 | 805 | 120,000 | 4,025 |
| 1994-04-15 | 819 | 819 | 800 | 805 | 190,000 | 4,025 |
| 1994-04-14 | 788 | 808 | 784 | 800 | 101,000 | 4,000 |
| 1994-04-13 | 785 | 810 | 781 | 808 | 178,000 | 4,040 |
| 1994-04-12 | 788 | 797 | 775 | 777 | 130,000 | 3,885 |
| 1994-04-11 | 800 | 810 | 798 | 808 | 74,000 | 4,040 |
| 1994-04-08 | 808 | 815 | 777 | 801 | 476,000 | 4,005 |
| 1994-04-07 | 780 | 805 | 775 | 805 | 99,000 | 4,025 |
| 1994-04-06 | 800 | 800 | 785 | 788 | 117,000 | 3,940 |
| 1994-04-05 | 760 | 780 | 760 | 780 | 98,000 | 3,900 |
| 1994-04-04 | 750 | 755 | 735 | 755 | 252,000 | 3,775 |
| 1994-04-01 | 769 | 777 | 760 | 760 | 147,000 | 3,800 |
| 1994-03-31 | 777 | 787 | 749 | 749 | 241,000 | 3,745 |
| 1994-03-30 | 785 | 787 | 776 | 787 | 233,000 | 3,935 |
| 1994-03-29 | 820 | 820 | 801 | 805 | 203,000 | 4,025 |
| 1994-03-28 | 805 | 817 | 800 | 816 | 177,000 | 4,080 |
| 1994-03-25 | 795 | 828 | 790 | 825 | 412,000 | 4,125 |
| 1994-03-24 | 790 | 793 | 765 | 785 | 169,000 | 3,925 |
| 1994-03-23 | 813 | 813 | 780 | 780 | 247,000 | 3,900 |
| 1994-03-22 | 804 | 805 | 800 | 805 | 94,000 | 4,025 |
| 1994-03-18 | 816 | 816 | 800 | 801 | 269,000 | 4,005 |
| 1994-03-17 | 812 | 816 | 807 | 816 | 227,000 | 4,080 |
| 1994-03-16 | 807 | 830 | 805 | 805 | 423,000 | 4,025 |
| 1994-03-15 | 822 | 822 | 805 | 807 | 242,000 | 4,035 |
| 1994-03-14 | 825 | 834 | 818 | 818 | 363,000 | 4,090 |
| 1994-03-11 | 828 | 830 | 805 | 805 | 1,147,000 | 4,025 |
| 1994-03-10 | 805 | 819 | 803 | 818 | 223,000 | 4,090 |
| 1994-03-09 | 813 | 819 | 796 | 805 | 183,000 | 4,025 |
| 1994-03-08 | 803 | 825 | 802 | 803 | 140,000 | 4,015 |
| 1994-03-07 | 817 | 830 | 800 | 802 | 286,000 | 4,010 |
| 1994-03-04 | 810 | 818 | 801 | 817 | 462,000 | 4,085 |
| 1994-03-03 | 830 | 830 | 801 | 802 | 818,000 | 4,010 |
| 1994-03-02 | 820 | 849 | 819 | 830 | 2,202,000 | 4,150 |
| 1994-03-01 | 756 | 769 | 745 | 750 | 217,000 | 3,750 |
| 1994-02-28 | 760 | 771 | 750 | 750 | 344,000 | 3,750 |
| 1994-02-25 | 751 | 765 | 740 | 755 | 163,000 | 3,775 |
| 1994-02-24 | 740 | 755 | 731 | 750 | 130,000 | 3,750 |
| 1994-02-23 | 740 | 745 | 721 | 732 | 63,000 | 3,660 |
| 1994-02-22 | 752 | 759 | 740 | 750 | 393,000 | 3,750 |
| 1994-02-21 | 706 | 742 | 706 | 742 | 161,000 | 3,710 |
| 1994-02-18 | 707 | 721 | 706 | 706 | 155,000 | 3,530 |
| 1994-02-17 | 715 | 720 | 705 | 706 | 182,000 | 3,530 |
| 1994-02-16 | 723 | 735 | 715 | 717 | 213,000 | 3,585 |
| 1994-02-15 | 702 | 715 | 694 | 703 | 433,000 | 3,515 |
| 1994-02-14 | 735 | 742 | 735 | 735 | 197,000 | 3,675 |
| 1994-02-10 | 785 | 785 | 775 | 775 | 282,000 | 3,875 |
| 1994-02-09 | 808 | 808 | 758 | 780 | 224,000 | 3,900 |
| 1994-02-08 | 800 | 820 | 788 | 808 | 365,000 | 4,040 |
| 1994-02-07 | 780 | 786 | 770 | 770 | 146,000 | 3,850 |
| 1994-02-04 | 797 | 800 | 790 | 800 | 247,000 | 4,000 |
| 1994-02-03 | 820 | 822 | 780 | 789 | 483,000 | 3,945 |
| 1994-02-02 | 740 | 800 | 740 | 800 | 731,000 | 4,000 |
| 1994-02-01 | 765 | 780 | 740 | 750 | 563,000 | 3,750 |
| 1994-01-31 | 737 | 765 | 735 | 764 | 563,000 | 3,820 |
| 1994-01-28 | 710 | 715 | 680 | 695 | 92,000 | 3,475 |
| 1994-01-27 | 724 | 729 | 700 | 710 | 307,000 | 3,550 |
| 1994-01-26 | 715 | 727 | 707 | 720 | 260,000 | 3,600 |
| 1994-01-25 | 699 | 710 | 685 | 710 | 212,000 | 3,550 |
| 1994-01-24 | 685 | 700 | 680 | 681 | 330,000 | 3,405 |
| 1994-01-21 | 707 | 720 | 705 | 720 | 186,000 | 3,600 |
| 1994-01-20 | 715 | 727 | 701 | 704 | 400,000 | 3,520 |
| 1994-01-19 | 683 | 725 | 683 | 725 | 227,000 | 3,625 |
| 1994-01-18 | 689 | 710 | 684 | 684 | 192,000 | 3,420 |
| 1994-01-17 | 718 | 718 | 684 | 687 | 128,000 | 3,435 |
| 1994-01-14 | 695 | 719 | 680 | 719 | 370,000 | 3,595 |
| 1994-01-13 | 710 | 710 | 690 | 695 | 142,000 | 3,475 |
| 1994-01-12 | 680 | 720 | 670 | 720 | 336,000 | 3,600 |
| 1994-01-11 | 696 | 700 | 680 | 680 | 217,000 | 3,400 |
| 1994-01-10 | 689 | 694 | 685 | 686 | 238,000 | 3,430 |
| 1994-01-07 | 670 | 679 | 660 | 679 | 213,000 | 3,395 |
| 1994-01-06 | 669 | 688 | 650 | 650 | 226,000 | 3,250 |
| 1994-01-05 | 630 | 669 | 629 | 669 | 155,000 | 3,345 |
| 1994-01-04 | 615 | 629 | 615 | 620 | 104,000 | 3,100 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
