6508 (株)明電舎 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 655 | 658 | 638 | 639 | 73,000 | 3,195 |
| 1995-12-28 | 653 | 655 | 651 | 655 | 125,000 | 3,275 |
| 1995-12-27 | 665 | 669 | 653 | 653 | 96,000 | 3,265 |
| 1995-12-26 | 659 | 659 | 645 | 650 | 226,000 | 3,250 |
| 1995-12-25 | 672 | 672 | 650 | 655 | 154,000 | 3,275 |
| 1995-12-22 | 657 | 658 | 638 | 654 | 438,000 | 3,270 |
| 1995-12-21 | 641 | 655 | 635 | 655 | 137,000 | 3,275 |
| 1995-12-20 | 651 | 665 | 647 | 651 | 121,000 | 3,255 |
| 1995-12-19 | 642 | 642 | 637 | 637 | 85,000 | 3,185 |
| 1995-12-18 | 651 | 654 | 649 | 651 | 77,000 | 3,255 |
| 1995-12-15 | 657 | 660 | 641 | 651 | 143,000 | 3,255 |
| 1995-12-14 | 651 | 668 | 641 | 657 | 226,000 | 3,285 |
| 1995-12-13 | 634 | 650 | 634 | 641 | 127,000 | 3,205 |
| 1995-12-12 | 630 | 650 | 625 | 642 | 140,000 | 3,210 |
| 1995-12-11 | 651 | 651 | 629 | 630 | 91,000 | 3,150 |
| 1995-12-08 | 658 | 658 | 635 | 641 | 1,696,000 | 3,205 |
| 1995-12-07 | 620 | 640 | 617 | 639 | 314,000 | 3,195 |
| 1995-12-06 | 615 | 640 | 613 | 623 | 231,000 | 3,115 |
| 1995-12-05 | 625 | 625 | 615 | 615 | 125,000 | 3,075 |
| 1995-12-04 | 626 | 626 | 616 | 620 | 133,000 | 3,100 |
| 1995-12-01 | 625 | 630 | 606 | 606 | 258,000 | 3,030 |
| 1995-11-30 | 630 | 640 | 625 | 625 | 154,000 | 3,125 |
| 1995-11-29 | 625 | 638 | 623 | 624 | 100,000 | 3,120 |
| 1995-11-28 | 630 | 642 | 630 | 642 | 195,000 | 3,210 |
| 1995-11-27 | 620 | 644 | 615 | 635 | 250,000 | 3,175 |
| 1995-11-24 | 620 | 629 | 610 | 628 | 144,000 | 3,140 |
| 1995-11-22 | 620 | 620 | 610 | 610 | 100,000 | 3,050 |
| 1995-11-21 | 621 | 625 | 612 | 620 | 137,000 | 3,100 |
| 1995-11-20 | 602 | 629 | 602 | 622 | 176,000 | 3,110 |
| 1995-11-17 | 609 | 618 | 601 | 601 | 126,000 | 3,005 |
| 1995-11-16 | 580 | 599 | 580 | 599 | 116,000 | 2,995 |
| 1995-11-15 | 601 | 601 | 575 | 575 | 143,000 | 2,875 |
| 1995-11-14 | 590 | 591 | 578 | 591 | 81,000 | 2,955 |
| 1995-11-13 | 589 | 589 | 570 | 582 | 80,000 | 2,910 |
| 1995-11-10 | 590 | 599 | 580 | 586 | 190,000 | 2,930 |
| 1995-11-09 | 600 | 606 | 589 | 589 | 120,000 | 2,945 |
| 1995-11-08 | 593 | 595 | 589 | 590 | 159,000 | 2,950 |
| 1995-11-07 | 609 | 610 | 600 | 603 | 32,000 | 3,015 |
| 1995-11-06 | 610 | 630 | 609 | 609 | 146,000 | 3,045 |
| 1995-11-02 | 595 | 610 | 590 | 610 | 140,000 | 3,050 |
| 1995-11-01 | 586 | 590 | 578 | 585 | 182,000 | 2,925 |
| 1995-10-31 | 606 | 612 | 580 | 609 | 147,000 | 3,045 |
| 1995-10-30 | 606 | 615 | 605 | 609 | 191,000 | 3,045 |
| 1995-10-27 | 620 | 626 | 600 | 600 | 209,000 | 3,000 |
| 1995-10-26 | 640 | 640 | 610 | 610 | 194,000 | 3,050 |
| 1995-10-25 | 644 | 644 | 635 | 635 | 265,000 | 3,175 |
| 1995-10-24 | 638 | 648 | 634 | 634 | 138,000 | 3,170 |
| 1995-10-23 | 643 | 643 | 633 | 638 | 165,000 | 3,190 |
| 1995-10-20 | 630 | 635 | 623 | 633 | 70,000 | 3,165 |
| 1995-10-19 | 625 | 636 | 620 | 622 | 116,000 | 3,110 |
| 1995-10-18 | 626 | 626 | 615 | 620 | 97,000 | 3,100 |
| 1995-10-17 | 625 | 635 | 620 | 624 | 95,000 | 3,120 |
| 1995-10-16 | 635 | 643 | 625 | 630 | 205,000 | 3,150 |
| 1995-10-13 | 615 | 635 | 615 | 625 | 209,000 | 3,125 |
| 1995-10-12 | 631 | 636 | 623 | 635 | 90,000 | 3,175 |
| 1995-10-11 | 639 | 639 | 616 | 621 | 94,000 | 3,105 |
| 1995-10-09 | 651 | 651 | 630 | 630 | 142,000 | 3,150 |
| 1995-10-06 | 638 | 655 | 631 | 655 | 172,000 | 3,275 |
| 1995-10-05 | 653 | 653 | 640 | 640 | 60,000 | 3,200 |
| 1995-10-04 | 641 | 655 | 640 | 648 | 195,000 | 3,240 |
| 1995-10-03 | 624 | 640 | 616 | 640 | 97,000 | 3,200 |
| 1995-10-02 | 631 | 631 | 613 | 614 | 116,000 | 3,070 |
| 1995-09-29 | 650 | 650 | 613 | 613 | 87,000 | 3,065 |
| 1995-09-28 | 649 | 656 | 632 | 632 | 132,000 | 3,160 |
| 1995-09-27 | 637 | 652 | 637 | 652 | 183,000 | 3,260 |
| 1995-09-26 | 641 | 650 | 630 | 635 | 117,000 | 3,175 |
| 1995-09-25 | 664 | 664 | 635 | 635 | 180,000 | 3,175 |
| 1995-09-22 | 640 | 659 | 636 | 646 | 189,000 | 3,230 |
| 1995-09-21 | 635 | 650 | 631 | 650 | 151,000 | 3,250 |
| 1995-09-20 | 667 | 667 | 641 | 650 | 239,000 | 3,250 |
| 1995-09-19 | 650 | 667 | 650 | 662 | 132,000 | 3,310 |
| 1995-09-18 | 675 | 675 | 640 | 640 | 279,000 | 3,200 |
| 1995-09-14 | 669 | 670 | 656 | 665 | 310,000 | 3,325 |
| 1995-09-13 | 669 | 669 | 655 | 659 | 105,000 | 3,295 |
| 1995-09-12 | 670 | 679 | 650 | 650 | 200,000 | 3,250 |
| 1995-09-11 | 660 | 670 | 655 | 660 | 483,000 | 3,300 |
| 1995-09-08 | 690 | 705 | 680 | 697 | 3,008,000 | 3,485 |
| 1995-09-07 | 658 | 658 | 647 | 648 | 156,000 | 3,240 |
| 1995-09-06 | 640 | 660 | 640 | 648 | 182,000 | 3,240 |
| 1995-09-05 | 630 | 634 | 610 | 630 | 219,000 | 3,150 |
| 1995-09-04 | 658 | 670 | 632 | 648 | 79,000 | 3,240 |
| 1995-09-01 | 650 | 672 | 641 | 653 | 112,000 | 3,265 |
| 1995-08-31 | 670 | 672 | 647 | 666 | 107,000 | 3,330 |
| 1995-08-30 | 676 | 676 | 664 | 672 | 190,000 | 3,360 |
| 1995-08-29 | 659 | 675 | 644 | 675 | 117,000 | 3,375 |
| 1995-08-28 | 650 | 659 | 647 | 659 | 71,000 | 3,295 |
| 1995-08-25 | 670 | 670 | 650 | 659 | 141,000 | 3,295 |
| 1995-08-24 | 647 | 655 | 638 | 655 | 170,000 | 3,275 |
| 1995-08-23 | 649 | 650 | 623 | 637 | 83,000 | 3,185 |
| 1995-08-22 | 649 | 655 | 638 | 649 | 147,000 | 3,245 |
| 1995-08-21 | 646 | 650 | 635 | 650 | 111,000 | 3,250 |
| 1995-08-18 | 640 | 650 | 639 | 647 | 231,000 | 3,235 |
| 1995-08-17 | 635 | 650 | 635 | 650 | 360,000 | 3,250 |
| 1995-08-16 | 634 | 653 | 634 | 639 | 600,000 | 3,195 |
| 1995-08-15 | 602 | 628 | 601 | 623 | 373,000 | 3,115 |
| 1995-08-14 | 585 | 598 | 585 | 596 | 159,000 | 2,980 |
| 1995-08-11 | 590 | 590 | 570 | 585 | 451,000 | 2,925 |
| 1995-08-10 | 581 | 594 | 567 | 585 | 357,000 | 2,925 |
| 1995-08-09 | 597 | 600 | 590 | 590 | 148,000 | 2,950 |
| 1995-08-08 | 580 | 598 | 561 | 598 | 146,000 | 2,990 |
| 1995-08-07 | 599 | 599 | 567 | 580 | 169,000 | 2,900 |
| 1995-08-04 | 590 | 600 | 566 | 580 | 131,000 | 2,900 |
| 1995-08-03 | 599 | 612 | 590 | 590 | 290,000 | 2,950 |
| 1995-08-02 | 565 | 600 | 565 | 600 | 157,000 | 3,000 |
| 1995-08-01 | 575 | 590 | 575 | 575 | 55,000 | 2,875 |
| 1995-07-31 | 602 | 610 | 585 | 585 | 227,000 | 2,925 |
| 1995-07-28 | 599 | 605 | 590 | 605 | 125,000 | 3,025 |
| 1995-07-27 | 585 | 615 | 585 | 604 | 228,000 | 3,020 |
| 1995-07-26 | 585 | 597 | 582 | 594 | 126,000 | 2,970 |
| 1995-07-25 | 630 | 630 | 586 | 587 | 172,000 | 2,935 |
| 1995-07-24 | 600 | 615 | 585 | 615 | 82,000 | 3,075 |
| 1995-07-21 | 608 | 610 | 595 | 610 | 122,000 | 3,050 |
| 1995-07-20 | 597 | 620 | 594 | 607 | 122,000 | 3,035 |
| 1995-07-19 | 609 | 610 | 590 | 607 | 60,000 | 3,035 |
| 1995-07-18 | 635 | 640 | 615 | 615 | 128,000 | 3,075 |
| 1995-07-17 | 620 | 634 | 615 | 627 | 212,000 | 3,135 |
| 1995-07-14 | 602 | 605 | 581 | 600 | 329,000 | 3,000 |
| 1995-07-13 | 610 | 624 | 590 | 592 | 183,000 | 2,960 |
| 1995-07-12 | 620 | 635 | 605 | 605 | 274,000 | 3,025 |
| 1995-07-11 | 595 | 611 | 581 | 610 | 283,000 | 3,050 |
| 1995-07-10 | 596 | 605 | 577 | 585 | 383,000 | 2,925 |
| 1995-07-07 | 551 | 610 | 550 | 590 | 739,000 | 2,950 |
| 1995-07-06 | 527 | 535 | 505 | 535 | 178,000 | 2,675 |
| 1995-07-05 | 515 | 529 | 510 | 513 | 203,000 | 2,565 |
| 1995-07-04 | 494 | 515 | 491 | 510 | 132,000 | 2,550 |
| 1995-07-03 | 500 | 500 | 476 | 486 | 214,000 | 2,430 |
| 1995-06-30 | 513 | 518 | 506 | 508 | 115,000 | 2,540 |
| 1995-06-29 | 540 | 541 | 500 | 518 | 267,000 | 2,590 |
| 1995-06-28 | 520 | 530 | 505 | 530 | 279,000 | 2,650 |
| 1995-06-27 | 548 | 550 | 520 | 520 | 706,000 | 2,600 |
| 1995-06-26 | 563 | 570 | 558 | 560 | 180,000 | 2,800 |
| 1995-06-23 | 558 | 558 | 547 | 558 | 163,000 | 2,790 |
| 1995-06-22 | 537 | 538 | 518 | 530 | 194,000 | 2,650 |
| 1995-06-21 | 530 | 540 | 521 | 538 | 106,000 | 2,690 |
| 1995-06-20 | 539 | 539 | 510 | 510 | 110,000 | 2,550 |
| 1995-06-19 | 529 | 539 | 529 | 529 | 141,000 | 2,645 |
| 1995-06-16 | 535 | 535 | 521 | 529 | 236,000 | 2,645 |
| 1995-06-15 | 519 | 519 | 490 | 519 | 207,000 | 2,595 |
| 1995-06-14 | 518 | 524 | 515 | 519 | 97,000 | 2,595 |
| 1995-06-13 | 517 | 535 | 500 | 518 | 171,000 | 2,590 |
| 1995-06-12 | 535 | 541 | 517 | 517 | 210,000 | 2,585 |
| 1995-06-09 | 555 | 565 | 535 | 535 | 1,123,000 | 2,675 |
| 1995-06-08 | 585 | 585 | 560 | 565 | 183,000 | 2,825 |
| 1995-06-07 | 585 | 603 | 585 | 594 | 70,000 | 2,970 |
| 1995-06-06 | 610 | 610 | 589 | 595 | 84,000 | 2,975 |
| 1995-06-05 | 600 | 608 | 597 | 606 | 81,000 | 3,030 |
| 1995-06-02 | 595 | 615 | 592 | 600 | 164,000 | 3,000 |
| 1995-06-01 | 591 | 598 | 590 | 592 | 143,000 | 2,960 |
| 1995-05-31 | 605 | 605 | 581 | 581 | 149,000 | 2,905 |
| 1995-05-30 | 597 | 617 | 597 | 610 | 96,000 | 3,050 |
| 1995-05-29 | 599 | 599 | 587 | 595 | 79,000 | 2,975 |
| 1995-05-26 | 595 | 604 | 593 | 602 | 83,000 | 3,010 |
| 1995-05-25 | 621 | 621 | 604 | 604 | 424,000 | 3,020 |
| 1995-05-24 | 606 | 615 | 597 | 615 | 84,000 | 3,075 |
| 1995-05-23 | 595 | 606 | 595 | 606 | 101,000 | 3,030 |
| 1995-05-22 | 602 | 604 | 590 | 594 | 80,000 | 2,970 |
| 1995-05-19 | 605 | 614 | 602 | 614 | 99,000 | 3,070 |
| 1995-05-18 | 615 | 615 | 610 | 615 | 101,000 | 3,075 |
| 1995-05-17 | 607 | 618 | 607 | 615 | 83,000 | 3,075 |
| 1995-05-16 | 610 | 625 | 610 | 616 | 86,000 | 3,080 |
| 1995-05-15 | 635 | 650 | 625 | 639 | 105,000 | 3,195 |
| 1995-05-12 | 628 | 635 | 621 | 625 | 305,000 | 3,125 |
| 1995-05-11 | 651 | 656 | 626 | 627 | 116,000 | 3,135 |
| 1995-05-10 | 659 | 668 | 657 | 661 | 146,000 | 3,305 |
| 1995-05-09 | 670 | 670 | 652 | 669 | 118,000 | 3,345 |
| 1995-05-08 | 650 | 670 | 650 | 670 | 141,000 | 3,350 |
| 1995-05-02 | 644 | 660 | 644 | 659 | 248,000 | 3,295 |
| 1995-05-01 | 650 | 654 | 641 | 654 | 42,000 | 3,270 |
| 1995-04-28 | 649 | 654 | 640 | 640 | 101,000 | 3,200 |
| 1995-04-27 | 655 | 659 | 644 | 659 | 92,000 | 3,295 |
| 1995-04-26 | 654 | 659 | 644 | 655 | 114,000 | 3,275 |
| 1995-04-25 | 655 | 668 | 644 | 644 | 311,000 | 3,220 |
| 1995-04-24 | 660 | 660 | 640 | 645 | 104,000 | 3,225 |
| 1995-04-21 | 645 | 650 | 640 | 650 | 276,000 | 3,250 |
| 1995-04-20 | 629 | 640 | 621 | 635 | 289,000 | 3,175 |
| 1995-04-19 | 600 | 626 | 594 | 620 | 253,000 | 3,100 |
| 1995-04-18 | 608 | 608 | 602 | 602 | 133,000 | 3,010 |
| 1995-04-17 | 606 | 610 | 600 | 608 | 420,000 | 3,040 |
| 1995-04-14 | 618 | 628 | 598 | 600 | 454,000 | 3,000 |
| 1995-04-13 | 609 | 625 | 609 | 618 | 115,000 | 3,090 |
| 1995-04-12 | 610 | 618 | 600 | 609 | 242,000 | 3,045 |
| 1995-04-11 | 615 | 620 | 600 | 605 | 189,000 | 3,025 |
| 1995-04-10 | 595 | 625 | 590 | 625 | 163,000 | 3,125 |
| 1995-04-07 | 600 | 610 | 592 | 601 | 87,000 | 3,005 |
| 1995-04-06 | 614 | 624 | 600 | 610 | 127,000 | 3,050 |
| 1995-04-05 | 606 | 625 | 593 | 624 | 219,000 | 3,120 |
| 1995-04-04 | 596 | 605 | 586 | 605 | 364,000 | 3,025 |
| 1995-04-03 | 589 | 595 | 585 | 586 | 637,000 | 2,930 |
| 1995-03-31 | 655 | 655 | 589 | 589 | 280,000 | 2,945 |
| 1995-03-30 | 623 | 650 | 623 | 635 | 167,000 | 3,175 |
| 1995-03-29 | 642 | 650 | 621 | 633 | 189,000 | 3,165 |
| 1995-03-28 | 641 | 648 | 630 | 636 | 156,000 | 3,180 |
| 1995-03-27 | 640 | 640 | 617 | 618 | 405,000 | 3,090 |
| 1995-03-24 | 650 | 650 | 635 | 640 | 151,000 | 3,200 |
| 1995-03-23 | 664 | 670 | 640 | 653 | 195,000 | 3,265 |
| 1995-03-22 | 653 | 670 | 646 | 657 | 100,000 | 3,285 |
| 1995-03-20 | 647 | 667 | 640 | 660 | 172,000 | 3,300 |
| 1995-03-17 | 651 | 671 | 640 | 647 | 345,000 | 3,235 |
| 1995-03-16 | 653 | 660 | 645 | 649 | 99,000 | 3,245 |
| 1995-03-15 | 645 | 670 | 640 | 663 | 212,000 | 3,315 |
| 1995-03-14 | 640 | 640 | 632 | 632 | 129,000 | 3,160 |
| 1995-03-13 | 615 | 630 | 612 | 630 | 285,000 | 3,150 |
| 1995-03-10 | 652 | 653 | 602 | 602 | 1,513,000 | 3,010 |
| 1995-03-09 | 652 | 665 | 649 | 655 | 101,000 | 3,275 |
| 1995-03-08 | 675 | 675 | 640 | 642 | 256,000 | 3,210 |
| 1995-03-07 | 680 | 680 | 665 | 673 | 67,000 | 3,365 |
| 1995-03-06 | 675 | 683 | 665 | 670 | 67,000 | 3,350 |
| 1995-03-03 | 657 | 677 | 656 | 667 | 97,000 | 3,335 |
| 1995-03-02 | 673 | 690 | 654 | 654 | 339,000 | 3,270 |
| 1995-03-01 | 672 | 676 | 640 | 653 | 352,000 | 3,265 |
| 1995-02-28 | 695 | 716 | 691 | 691 | 130,000 | 3,455 |
| 1995-02-27 | 706 | 709 | 680 | 703 | 153,000 | 3,515 |
| 1995-02-24 | 758 | 758 | 732 | 732 | 152,000 | 3,660 |
| 1995-02-23 | 759 | 760 | 733 | 748 | 117,000 | 3,740 |
| 1995-02-22 | 770 | 773 | 760 | 760 | 191,000 | 3,800 |
| 1995-02-21 | 749 | 779 | 747 | 763 | 266,000 | 3,815 |
| 1995-02-20 | 752 | 752 | 742 | 749 | 40,000 | 3,745 |
| 1995-02-17 | 720 | 763 | 714 | 742 | 254,000 | 3,710 |
| 1995-02-16 | 726 | 728 | 715 | 721 | 118,000 | 3,605 |
| 1995-02-15 | 736 | 736 | 722 | 730 | 122,000 | 3,650 |
| 1995-02-14 | 727 | 737 | 720 | 737 | 193,000 | 3,685 |
| 1995-02-13 | 750 | 750 | 730 | 737 | 126,000 | 3,685 |
| 1995-02-10 | 758 | 758 | 739 | 746 | 239,000 | 3,730 |
| 1995-02-09 | 760 | 765 | 756 | 758 | 112,000 | 3,790 |
| 1995-02-08 | 770 | 770 | 748 | 757 | 77,000 | 3,785 |
| 1995-02-07 | 742 | 760 | 742 | 760 | 42,000 | 3,800 |
| 1995-02-06 | 766 | 766 | 760 | 761 | 86,000 | 3,805 |
| 1995-02-03 | 740 | 755 | 740 | 753 | 79,000 | 3,765 |
| 1995-02-02 | 749 | 750 | 742 | 750 | 51,000 | 3,750 |
| 1995-02-01 | 750 | 760 | 739 | 754 | 151,000 | 3,770 |
| 1995-01-31 | 770 | 770 | 741 | 760 | 98,000 | 3,800 |
| 1995-01-30 | 750 | 785 | 749 | 768 | 113,000 | 3,840 |
| 1995-01-27 | 735 | 757 | 735 | 750 | 200,000 | 3,750 |
| 1995-01-26 | 748 | 760 | 735 | 735 | 137,000 | 3,675 |
| 1995-01-25 | 746 | 759 | 729 | 729 | 174,000 | 3,645 |
| 1995-01-24 | 728 | 734 | 700 | 726 | 241,000 | 3,630 |
| 1995-01-23 | 770 | 780 | 759 | 759 | 44,000 | 3,795 |
| 1995-01-20 | 758 | 774 | 756 | 770 | 91,000 | 3,850 |
| 1995-01-19 | 778 | 790 | 752 | 770 | 105,000 | 3,850 |
| 1995-01-18 | 765 | 779 | 765 | 774 | 113,000 | 3,870 |
| 1995-01-17 | 753 | 765 | 753 | 765 | 99,000 | 3,825 |
| 1995-01-13 | 780 | 780 | 747 | 752 | 507,000 | 3,760 |
| 1995-01-12 | 777 | 778 | 765 | 777 | 40,000 | 3,885 |
| 1995-01-11 | 782 | 782 | 777 | 778 | 87,000 | 3,890 |
| 1995-01-10 | 782 | 784 | 775 | 782 | 99,000 | 3,910 |
| 1995-01-09 | 780 | 782 | 769 | 780 | 71,000 | 3,900 |
| 1995-01-06 | 762 | 790 | 762 | 790 | 46,000 | 3,950 |
| 1995-01-05 | 778 | 779 | 765 | 772 | 78,000 | 3,860 |
| 1995-01-04 | 777 | 777 | 768 | 768 | 14,000 | 3,840 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
