6508 (株)明電舎 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 717 | 717 | 693 | 713 | 92,000 | 3,565 |
| 1996-12-27 | 703 | 725 | 686 | 725 | 201,000 | 3,625 |
| 1996-12-26 | 721 | 721 | 660 | 706 | 435,000 | 3,530 |
| 1996-12-25 | 700 | 729 | 696 | 729 | 313,000 | 3,645 |
| 1996-12-24 | 709 | 719 | 660 | 660 | 323,000 | 3,300 |
| 1996-12-20 | 712 | 739 | 710 | 739 | 192,000 | 3,695 |
| 1996-12-19 | 761 | 761 | 700 | 700 | 203,000 | 3,500 |
| 1996-12-18 | 781 | 791 | 780 | 780 | 134,000 | 3,900 |
| 1996-12-17 | 786 | 799 | 780 | 791 | 70,000 | 3,955 |
| 1996-12-16 | 775 | 788 | 766 | 787 | 164,000 | 3,935 |
| 1996-12-13 | 771 | 771 | 730 | 770 | 1,996,000 | 3,850 |
| 1996-12-12 | 770 | 775 | 760 | 771 | 207,000 | 3,855 |
| 1996-12-11 | 793 | 793 | 781 | 785 | 267,000 | 3,925 |
| 1996-12-10 | 799 | 799 | 790 | 795 | 257,000 | 3,975 |
| 1996-12-09 | 779 | 780 | 755 | 780 | 178,000 | 3,900 |
| 1996-12-06 | 788 | 788 | 755 | 770 | 185,000 | 3,850 |
| 1996-12-05 | 808 | 808 | 789 | 789 | 232,000 | 3,945 |
| 1996-12-04 | 793 | 800 | 790 | 790 | 165,000 | 3,950 |
| 1996-12-03 | 804 | 804 | 776 | 796 | 139,000 | 3,980 |
| 1996-12-02 | 819 | 829 | 795 | 795 | 147,000 | 3,975 |
| 1996-11-29 | 811 | 826 | 811 | 819 | 88,000 | 4,095 |
| 1996-11-28 | 822 | 822 | 800 | 811 | 116,000 | 4,055 |
| 1996-11-27 | 835 | 847 | 820 | 822 | 110,000 | 4,110 |
| 1996-11-26 | 859 | 859 | 836 | 849 | 168,000 | 4,245 |
| 1996-11-25 | 870 | 870 | 850 | 859 | 136,000 | 4,295 |
| 1996-11-22 | 865 | 866 | 851 | 866 | 118,000 | 4,330 |
| 1996-11-21 | 860 | 879 | 857 | 866 | 416,000 | 4,330 |
| 1996-11-20 | 851 | 866 | 851 | 860 | 181,000 | 4,300 |
| 1996-11-19 | 844 | 844 | 834 | 841 | 71,000 | 4,205 |
| 1996-11-18 | 850 | 850 | 831 | 834 | 82,000 | 4,170 |
| 1996-11-15 | 865 | 866 | 850 | 850 | 125,000 | 4,250 |
| 1996-11-14 | 856 | 865 | 854 | 865 | 90,000 | 4,325 |
| 1996-11-13 | 867 | 877 | 853 | 856 | 86,000 | 4,280 |
| 1996-11-12 | 869 | 884 | 869 | 877 | 445,000 | 4,385 |
| 1996-11-11 | 865 | 870 | 862 | 869 | 136,000 | 4,345 |
| 1996-11-08 | 843 | 870 | 838 | 866 | 579,000 | 4,330 |
| 1996-11-07 | 865 | 866 | 846 | 846 | 206,000 | 4,230 |
| 1996-11-06 | 847 | 870 | 845 | 857 | 210,000 | 4,285 |
| 1996-11-05 | 864 | 864 | 827 | 833 | 1,127,000 | 4,165 |
| 1996-11-01 | 841 | 860 | 825 | 855 | 224,000 | 4,275 |
| 1996-10-31 | 852 | 858 | 841 | 847 | 212,000 | 4,235 |
| 1996-10-30 | 880 | 880 | 851 | 852 | 116,000 | 4,260 |
| 1996-10-29 | 873 | 886 | 873 | 873 | 69,000 | 4,365 |
| 1996-10-28 | 877 | 890 | 875 | 877 | 108,000 | 4,385 |
| 1996-10-25 | 904 | 904 | 876 | 876 | 111,000 | 4,380 |
| 1996-10-24 | 900 | 904 | 895 | 904 | 159,000 | 4,520 |
| 1996-10-23 | 876 | 904 | 869 | 904 | 109,000 | 4,520 |
| 1996-10-22 | 886 | 892 | 878 | 886 | 100,000 | 4,430 |
| 1996-10-21 | 914 | 915 | 896 | 896 | 105,000 | 4,480 |
| 1996-10-18 | 916 | 920 | 904 | 904 | 536,000 | 4,520 |
| 1996-10-17 | 914 | 914 | 905 | 909 | 145,000 | 4,545 |
| 1996-10-16 | 923 | 923 | 906 | 914 | 222,000 | 4,570 |
| 1996-10-15 | 900 | 923 | 897 | 923 | 252,000 | 4,615 |
| 1996-10-14 | 897 | 897 | 889 | 893 | 93,000 | 4,465 |
| 1996-10-11 | 889 | 898 | 864 | 897 | 408,000 | 4,485 |
| 1996-10-09 | 884 | 889 | 874 | 882 | 84,000 | 4,410 |
| 1996-10-08 | 884 | 895 | 874 | 893 | 140,000 | 4,465 |
| 1996-10-07 | 884 | 885 | 871 | 885 | 47,000 | 4,425 |
| 1996-10-04 | 867 | 885 | 850 | 885 | 72,000 | 4,425 |
| 1996-10-03 | 890 | 890 | 885 | 887 | 143,000 | 4,435 |
| 1996-10-02 | 883 | 890 | 881 | 890 | 86,000 | 4,450 |
| 1996-10-01 | 882 | 883 | 875 | 881 | 140,000 | 4,405 |
| 1996-09-30 | 885 | 886 | 883 | 884 | 113,000 | 4,420 |
| 1996-09-27 | 861 | 887 | 861 | 884 | 196,000 | 4,420 |
| 1996-09-26 | 875 | 890 | 863 | 871 | 235,000 | 4,355 |
| 1996-09-25 | 870 | 876 | 866 | 875 | 142,000 | 4,375 |
| 1996-09-24 | 872 | 880 | 866 | 870 | 184,000 | 4,350 |
| 1996-09-20 | 887 | 887 | 871 | 871 | 127,000 | 4,355 |
| 1996-09-19 | 861 | 890 | 860 | 887 | 198,000 | 4,435 |
| 1996-09-18 | 860 | 871 | 858 | 864 | 203,000 | 4,320 |
| 1996-09-17 | 869 | 878 | 865 | 878 | 366,000 | 4,390 |
| 1996-09-13 | 831 | 840 | 826 | 840 | 1,560,000 | 4,200 |
| 1996-09-12 | 824 | 825 | 813 | 813 | 326,000 | 4,065 |
| 1996-09-11 | 827 | 828 | 803 | 825 | 131,000 | 4,125 |
| 1996-09-10 | 800 | 837 | 800 | 834 | 206,000 | 4,170 |
| 1996-09-09 | 805 | 805 | 793 | 799 | 96,000 | 3,995 |
| 1996-09-06 | 783 | 793 | 779 | 789 | 99,000 | 3,945 |
| 1996-09-05 | 792 | 816 | 792 | 813 | 168,000 | 4,065 |
| 1996-09-04 | 797 | 799 | 788 | 792 | 193,000 | 3,960 |
| 1996-09-03 | 799 | 807 | 782 | 797 | 153,000 | 3,985 |
| 1996-09-02 | 805 | 810 | 796 | 799 | 143,000 | 3,995 |
| 1996-08-30 | 826 | 826 | 797 | 797 | 203,000 | 3,985 |
| 1996-08-29 | 854 | 856 | 843 | 845 | 87,000 | 4,225 |
| 1996-08-28 | 857 | 860 | 845 | 848 | 82,000 | 4,240 |
| 1996-08-27 | 851 | 860 | 851 | 854 | 67,000 | 4,270 |
| 1996-08-26 | 854 | 862 | 848 | 860 | 85,000 | 4,300 |
| 1996-08-23 | 862 | 865 | 855 | 864 | 112,000 | 4,320 |
| 1996-08-22 | 854 | 865 | 854 | 865 | 206,000 | 4,325 |
| 1996-08-21 | 866 | 866 | 854 | 856 | 189,000 | 4,280 |
| 1996-08-20 | 859 | 865 | 851 | 853 | 94,000 | 4,265 |
| 1996-08-19 | 850 | 860 | 850 | 859 | 126,000 | 4,295 |
| 1996-08-16 | 836 | 850 | 833 | 844 | 158,000 | 4,220 |
| 1996-08-15 | 843 | 843 | 824 | 826 | 86,000 | 4,130 |
| 1996-08-14 | 816 | 826 | 811 | 826 | 80,000 | 4,130 |
| 1996-08-13 | 826 | 826 | 818 | 819 | 215,000 | 4,095 |
| 1996-08-12 | 823 | 826 | 818 | 826 | 77,000 | 4,130 |
| 1996-08-09 | 830 | 830 | 815 | 815 | 470,000 | 4,075 |
| 1996-08-08 | 815 | 826 | 812 | 820 | 146,000 | 4,100 |
| 1996-08-07 | 815 | 816 | 801 | 801 | 149,000 | 4,005 |
| 1996-08-06 | 818 | 818 | 815 | 815 | 159,000 | 4,075 |
| 1996-08-05 | 836 | 836 | 826 | 828 | 120,000 | 4,140 |
| 1996-08-02 | 838 | 839 | 821 | 835 | 89,000 | 4,175 |
| 1996-08-01 | 809 | 841 | 800 | 841 | 244,000 | 4,205 |
| 1996-07-31 | 803 | 808 | 800 | 800 | 100,000 | 4,000 |
| 1996-07-30 | 809 | 816 | 809 | 813 | 117,000 | 4,065 |
| 1996-07-29 | 841 | 841 | 827 | 827 | 111,000 | 4,135 |
| 1996-07-26 | 826 | 845 | 818 | 845 | 207,000 | 4,225 |
| 1996-07-25 | 826 | 830 | 807 | 816 | 223,000 | 4,080 |
| 1996-07-24 | 825 | 825 | 807 | 807 | 244,000 | 4,035 |
| 1996-07-23 | 826 | 834 | 823 | 826 | 204,000 | 4,130 |
| 1996-07-22 | 850 | 851 | 830 | 830 | 334,000 | 4,150 |
| 1996-07-19 | 846 | 851 | 846 | 851 | 134,000 | 4,255 |
| 1996-07-18 | 850 | 851 | 848 | 850 | 69,000 | 4,250 |
| 1996-07-17 | 840 | 850 | 840 | 841 | 197,000 | 4,205 |
| 1996-07-16 | 847 | 847 | 840 | 840 | 108,000 | 4,200 |
| 1996-07-15 | 850 | 860 | 842 | 860 | 107,000 | 4,300 |
| 1996-07-12 | 831 | 849 | 831 | 840 | 226,000 | 4,200 |
| 1996-07-11 | 828 | 848 | 828 | 848 | 73,000 | 4,240 |
| 1996-07-10 | 842 | 842 | 827 | 828 | 87,000 | 4,140 |
| 1996-07-09 | 850 | 850 | 838 | 842 | 206,000 | 4,210 |
| 1996-07-08 | 857 | 870 | 843 | 846 | 95,000 | 4,230 |
| 1996-07-05 | 861 | 876 | 861 | 870 | 122,000 | 4,350 |
| 1996-07-04 | 859 | 860 | 853 | 860 | 50,000 | 4,300 |
| 1996-07-03 | 851 | 859 | 846 | 859 | 114,000 | 4,295 |
| 1996-07-02 | 860 | 871 | 853 | 860 | 51,000 | 4,300 |
| 1996-07-01 | 880 | 880 | 865 | 868 | 85,000 | 4,340 |
| 1996-06-28 | 879 | 883 | 876 | 883 | 117,000 | 4,415 |
| 1996-06-27 | 874 | 877 | 870 | 871 | 119,000 | 4,355 |
| 1996-06-26 | 868 | 876 | 868 | 875 | 196,000 | 4,375 |
| 1996-06-25 | 870 | 870 | 866 | 870 | 313,000 | 4,350 |
| 1996-06-24 | 869 | 870 | 865 | 867 | 147,000 | 4,335 |
| 1996-06-21 | 876 | 876 | 863 | 870 | 218,000 | 4,350 |
| 1996-06-20 | 872 | 872 | 862 | 866 | 323,000 | 4,330 |
| 1996-06-19 | 857 | 870 | 857 | 870 | 159,000 | 4,350 |
| 1996-06-18 | 858 | 862 | 856 | 860 | 189,000 | 4,300 |
| 1996-06-17 | 851 | 870 | 851 | 856 | 242,000 | 4,280 |
| 1996-06-14 | 861 | 862 | 845 | 845 | 1,867,000 | 4,225 |
| 1996-06-13 | 843 | 845 | 839 | 841 | 209,000 | 4,205 |
| 1996-06-12 | 837 | 840 | 834 | 839 | 404,000 | 4,195 |
| 1996-06-11 | 838 | 840 | 836 | 837 | 182,000 | 4,185 |
| 1996-06-10 | 840 | 850 | 840 | 840 | 332,000 | 4,200 |
| 1996-06-07 | 823 | 830 | 815 | 830 | 426,000 | 4,150 |
| 1996-06-06 | 840 | 842 | 823 | 823 | 92,000 | 4,115 |
| 1996-06-05 | 838 | 838 | 830 | 830 | 130,000 | 4,150 |
| 1996-06-04 | 834 | 839 | 834 | 838 | 152,000 | 4,190 |
| 1996-06-03 | 841 | 841 | 814 | 814 | 150,000 | 4,070 |
| 1996-05-31 | 841 | 845 | 831 | 831 | 126,000 | 4,155 |
| 1996-05-30 | 834 | 842 | 832 | 840 | 300,000 | 4,200 |
| 1996-05-29 | 847 | 850 | 838 | 844 | 205,000 | 4,220 |
| 1996-05-28 | 825 | 850 | 818 | 847 | 210,000 | 4,235 |
| 1996-05-27 | 834 | 835 | 818 | 825 | 90,000 | 4,125 |
| 1996-05-24 | 830 | 840 | 825 | 833 | 96,000 | 4,165 |
| 1996-05-23 | 815 | 826 | 815 | 826 | 214,000 | 4,130 |
| 1996-05-22 | 825 | 825 | 815 | 815 | 140,000 | 4,075 |
| 1996-05-21 | 825 | 840 | 825 | 832 | 181,000 | 4,160 |
| 1996-05-20 | 830 | 860 | 830 | 830 | 504,000 | 4,150 |
| 1996-05-17 | 829 | 839 | 822 | 837 | 365,000 | 4,185 |
| 1996-05-16 | 820 | 850 | 816 | 848 | 411,000 | 4,240 |
| 1996-05-15 | 803 | 820 | 801 | 820 | 469,000 | 4,100 |
| 1996-05-14 | 800 | 809 | 800 | 801 | 199,000 | 4,005 |
| 1996-05-13 | 810 | 814 | 804 | 809 | 318,000 | 4,045 |
| 1996-05-10 | 798 | 809 | 796 | 809 | 619,000 | 4,045 |
| 1996-05-09 | 801 | 805 | 796 | 796 | 431,000 | 3,980 |
| 1996-05-08 | 765 | 821 | 765 | 811 | 1,504,000 | 4,055 |
| 1996-05-07 | 768 | 768 | 750 | 766 | 145,000 | 3,830 |
| 1996-05-02 | 771 | 785 | 771 | 772 | 202,000 | 3,860 |
| 1996-05-01 | 771 | 780 | 769 | 772 | 291,000 | 3,860 |
| 1996-04-30 | 780 | 799 | 771 | 771 | 296,000 | 3,855 |
| 1996-04-26 | 791 | 810 | 790 | 800 | 336,000 | 4,000 |
| 1996-04-25 | 795 | 797 | 786 | 790 | 184,000 | 3,950 |
| 1996-04-24 | 795 | 796 | 788 | 789 | 240,000 | 3,945 |
| 1996-04-23 | 768 | 785 | 758 | 785 | 651,000 | 3,925 |
| 1996-04-22 | 770 | 770 | 754 | 767 | 104,000 | 3,835 |
| 1996-04-19 | 756 | 764 | 752 | 764 | 164,000 | 3,820 |
| 1996-04-18 | 762 | 762 | 744 | 752 | 267,000 | 3,760 |
| 1996-04-17 | 752 | 763 | 752 | 754 | 125,000 | 3,770 |
| 1996-04-16 | 757 | 760 | 752 | 756 | 222,000 | 3,780 |
| 1996-04-15 | 730 | 739 | 729 | 737 | 294,000 | 3,685 |
| 1996-04-12 | 727 | 727 | 720 | 720 | 493,000 | 3,600 |
| 1996-04-11 | 735 | 735 | 727 | 727 | 176,000 | 3,635 |
| 1996-04-10 | 755 | 760 | 740 | 745 | 145,000 | 3,725 |
| 1996-04-09 | 749 | 769 | 742 | 765 | 235,000 | 3,825 |
| 1996-04-08 | 722 | 739 | 722 | 739 | 74,000 | 3,695 |
| 1996-04-05 | 743 | 750 | 740 | 750 | 128,000 | 3,750 |
| 1996-04-04 | 730 | 745 | 723 | 743 | 103,000 | 3,715 |
| 1996-04-03 | 746 | 747 | 728 | 730 | 134,000 | 3,650 |
| 1996-04-02 | 727 | 740 | 722 | 739 | 143,000 | 3,695 |
| 1996-04-01 | 745 | 749 | 736 | 737 | 270,000 | 3,685 |
| 1996-03-29 | 740 | 744 | 715 | 715 | 186,000 | 3,575 |
| 1996-03-28 | 722 | 736 | 716 | 735 | 128,000 | 3,675 |
| 1996-03-27 | 732 | 732 | 718 | 732 | 240,000 | 3,660 |
| 1996-03-26 | 725 | 750 | 711 | 732 | 278,000 | 3,660 |
| 1996-03-25 | 717 | 720 | 707 | 720 | 267,000 | 3,600 |
| 1996-03-22 | 692 | 698 | 672 | 687 | 111,000 | 3,435 |
| 1996-03-21 | 686 | 699 | 682 | 682 | 177,000 | 3,410 |
| 1996-03-19 | 692 | 695 | 681 | 693 | 250,000 | 3,465 |
| 1996-03-18 | 690 | 692 | 680 | 692 | 165,000 | 3,460 |
| 1996-03-15 | 672 | 698 | 672 | 690 | 336,000 | 3,450 |
| 1996-03-14 | 664 | 668 | 658 | 668 | 116,000 | 3,340 |
| 1996-03-13 | 662 | 668 | 653 | 658 | 135,000 | 3,290 |
| 1996-03-12 | 665 | 668 | 655 | 662 | 88,000 | 3,310 |
| 1996-03-11 | 654 | 670 | 650 | 670 | 173,000 | 3,350 |
| 1996-03-08 | 665 | 675 | 660 | 664 | 2,975,000 | 3,320 |
| 1996-03-07 | 689 | 689 | 661 | 675 | 273,000 | 3,375 |
| 1996-03-06 | 677 | 690 | 657 | 689 | 142,000 | 3,445 |
| 1996-03-05 | 666 | 670 | 657 | 657 | 306,000 | 3,285 |
| 1996-03-04 | 671 | 671 | 655 | 655 | 109,000 | 3,275 |
| 1996-03-01 | 668 | 696 | 655 | 671 | 138,000 | 3,355 |
| 1996-02-29 | 657 | 675 | 657 | 668 | 118,000 | 3,340 |
| 1996-02-28 | 670 | 680 | 650 | 655 | 169,000 | 3,275 |
| 1996-02-27 | 708 | 708 | 679 | 680 | 308,000 | 3,400 |
| 1996-02-26 | 698 | 718 | 687 | 713 | 157,000 | 3,565 |
| 1996-02-23 | 703 | 703 | 672 | 694 | 229,000 | 3,470 |
| 1996-02-22 | 680 | 695 | 680 | 693 | 98,000 | 3,465 |
| 1996-02-21 | 690 | 691 | 670 | 670 | 141,000 | 3,350 |
| 1996-02-20 | 693 | 710 | 675 | 710 | 118,000 | 3,550 |
| 1996-02-19 | 684 | 700 | 684 | 700 | 65,000 | 3,500 |
| 1996-02-16 | 697 | 699 | 670 | 684 | 154,000 | 3,420 |
| 1996-02-15 | 700 | 701 | 675 | 701 | 117,000 | 3,505 |
| 1996-02-14 | 693 | 705 | 692 | 705 | 152,000 | 3,525 |
| 1996-02-13 | 710 | 710 | 690 | 693 | 109,000 | 3,465 |
| 1996-02-09 | 700 | 700 | 690 | 690 | 373,000 | 3,450 |
| 1996-02-08 | 691 | 700 | 690 | 696 | 137,000 | 3,480 |
| 1996-02-07 | 694 | 700 | 680 | 690 | 226,000 | 3,450 |
| 1996-02-06 | 693 | 700 | 690 | 696 | 180,000 | 3,480 |
| 1996-02-05 | 706 | 710 | 696 | 710 | 239,000 | 3,550 |
| 1996-02-02 | 696 | 719 | 696 | 711 | 242,000 | 3,555 |
| 1996-02-01 | 696 | 703 | 693 | 694 | 226,000 | 3,470 |
| 1996-01-31 | 721 | 735 | 715 | 715 | 157,000 | 3,575 |
| 1996-01-30 | 730 | 732 | 720 | 720 | 292,000 | 3,600 |
| 1996-01-29 | 710 | 740 | 709 | 732 | 519,000 | 3,660 |
| 1996-01-26 | 671 | 700 | 671 | 700 | 225,000 | 3,500 |
| 1996-01-25 | 680 | 680 | 660 | 660 | 198,000 | 3,300 |
| 1996-01-24 | 659 | 670 | 659 | 670 | 218,000 | 3,350 |
| 1996-01-23 | 651 | 665 | 651 | 659 | 180,000 | 3,295 |
| 1996-01-22 | 659 | 659 | 643 | 651 | 81,000 | 3,255 |
| 1996-01-19 | 647 | 655 | 637 | 649 | 186,000 | 3,245 |
| 1996-01-18 | 650 | 657 | 650 | 657 | 104,000 | 3,285 |
| 1996-01-17 | 667 | 667 | 650 | 650 | 183,000 | 3,250 |
| 1996-01-16 | 664 | 666 | 657 | 665 | 160,000 | 3,325 |
| 1996-01-12 | 656 | 656 | 645 | 645 | 429,000 | 3,225 |
| 1996-01-11 | 650 | 662 | 650 | 659 | 201,000 | 3,295 |
| 1996-01-10 | 655 | 667 | 655 | 659 | 131,000 | 3,295 |
| 1996-01-09 | 647 | 660 | 644 | 658 | 217,000 | 3,290 |
| 1996-01-08 | 641 | 645 | 640 | 644 | 117,000 | 3,220 |
| 1996-01-05 | 645 | 657 | 645 | 647 | 324,000 | 3,235 |
| 1996-01-04 | 659 | 669 | 655 | 657 | 98,000 | 3,285 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
