6508 (株)明電舎 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3036538936537762,0001,885
1997-12-29358364350360194,0001,800
1997-12-26386387356356217,0001,780
1997-12-25409409395395319,0001,975
1997-12-24365370359370177,0001,850
1997-12-22375376352357298,0001,785
1997-12-19399399370380425,0001,900
1997-12-1841542040440775,0002,035
1997-12-17407450397425401,0002,125
1997-12-16419422402402174,0002,010
1997-12-15404419391419112,0002,095
1997-12-124124123963991,402,0001,995
1997-12-1141241238238284,0001,910
1997-12-10427427403413305,0002,065
1997-12-09390415389412243,0002,060
1997-12-08404404371375155,0001,875
1997-12-05410425400405180,0002,025
1997-12-0442342541041076,0002,050
1997-12-03445445415416111,0002,080
1997-12-02442446438441197,0002,205
1997-12-01419448411438291,0002,190
1997-11-28426440426429287,0002,145
1997-11-27405430400427224,0002,135
1997-11-26371395371390187,0001,950
1997-11-25391408369380558,0001,900
1997-11-21399406399406104,0002,030
1997-11-20372409359397215,0001,985
1997-11-19395405358367220,0001,835
1997-11-18382430380410264,0002,050
1997-11-17355395350388314,0001,940
1997-11-14345353341346709,0001,730
1997-11-13352380344360169,0001,800
1997-11-12381386354354374,0001,770
1997-11-11386394380386165,0001,930
1997-11-10384406384386181,0001,930
1997-11-07403412383384389,0001,920
1997-11-06394420394408146,0002,040
1997-11-05416416391398213,0001,990
1997-11-04418418403411207,0002,055
1997-10-31391434388433199,0002,165
1997-10-30419420395401264,0002,005
1997-10-29422428407422220,0002,110
1997-10-28408415402412244,0002,060
1997-10-27437438426426150,0002,130
1997-10-24439455435452228,0002,260
1997-10-23425425411415218,0002,075
1997-10-22414440404440207,0002,200
1997-10-21411420398399131,0001,995
1997-10-20391410391410111,0002,050
1997-10-17410415387391330,0001,955
1997-10-16397410393410208,0002,050
1997-10-15385395385386241,0001,930
1997-10-14383389375380353,0001,900
1997-10-13380397380395221,0001,975
1997-10-09400400380382555,0001,910
1997-10-08395407395402120,0002,010
1997-10-07413414391391168,0001,955
1997-10-06401408398408152,0002,040
1997-10-03396401395401108,0002,005
1997-10-02410410395396217,0001,980
1997-10-01420420400408153,0002,040
1997-09-30432440430430147,0002,150
1997-09-29453453430437242,0002,185
1997-09-26478478453453206,0002,265
1997-09-25473480468480117,0002,400
1997-09-24495495453459157,0002,295
1997-09-22478482465465123,0002,325
1997-09-19477491462488233,0002,440
1997-09-1845447745047794,0002,385
1997-09-17475477450450295,0002,250
1997-09-16485485472475258,0002,375
1997-09-125015014604801,183,0002,400
1997-09-11515515499502288,0002,510
1997-09-10499515499512264,0002,560
1997-09-09498499495499109,0002,495
1997-09-08502502498499110,0002,495
1997-09-0550850850150298,0002,510
1997-09-04510512503507143,0002,535
1997-09-03515515502510270,0002,550
1997-09-02502510497509181,0002,545
1997-09-01501503497498170,0002,490
1997-08-29502508501501130,0002,505
1997-08-28515515502513132,0002,565
1997-08-27517518500506204,0002,530
1997-08-26516529511522185,0002,610
1997-08-25519522510516165,0002,580
1997-08-22527527500501291,0002,505
1997-08-21542549521529221,0002,645
1997-08-20519542519542274,0002,710
1997-08-19526526518523149,0002,615
1997-08-18508518495518327,0002,590
1997-08-15522525511518233,0002,590
1997-08-14520530510525227,0002,625
1997-08-13520537510521341,0002,605
1997-08-12510530510520338,0002,600
1997-08-11540549506506254,0002,530
1997-08-08523560522560263,0002,800
1997-08-07559559522541205,0002,705
1997-08-06573577555559180,0002,795
1997-08-05572576566573139,0002,865
1997-08-04580583557566142,0002,830
1997-08-01597598580580176,0002,900
1997-07-3160560960160589,0003,025
1997-07-30605615604610125,0003,050
1997-07-29639639610615121,0003,075
1997-07-2863763963563956,0003,195
1997-07-25660660635637115,0003,185
1997-07-2463263363063032,0003,150
1997-07-23653653638639109,0003,195
1997-07-2264665664665169,0003,255
1997-07-18653660646646201,0003,230
1997-07-17640653639653353,0003,265
1997-07-16620647612620175,0003,100
1997-07-15649649610610131,0003,050
1997-07-1461764261064296,0003,210
1997-07-11608619605616281,0003,080
1997-07-10613623606608151,0003,040
1997-07-09640640601611162,0003,055
1997-07-0863664263264017,0003,200
1997-07-0763763762162296,0003,110
1997-07-04634640632636157,0003,180
1997-07-0364064062863399,0003,165
1997-07-02642642628641111,0003,205
1997-07-01651651641642203,0003,210
1997-06-30679679651661183,0003,305
1997-06-27664675664670255,0003,350
1997-06-26653670653663258,0003,315
1997-06-25653663650652193,0003,260
1997-06-2465365664064093,0003,200
1997-06-2366066165966157,0003,305
1997-06-2067267566066198,0003,305
1997-06-1966667666367294,0003,360
1997-06-1867067066366364,0003,315
1997-06-1766466665966283,0003,310
1997-06-16662666653653153,0003,265
1997-06-136776826516551,331,0003,275
1997-06-12663683663676209,0003,380
1997-06-11685685651653673,0003,265
1997-06-10680687675684227,0003,420
1997-06-0966867765065090,0003,250
1997-06-06665668663668103,0003,340
1997-06-05669669661665163,0003,325
1997-06-04669675664665169,0003,325
1997-06-03670677660670239,0003,350
1997-06-02661669661668195,0003,340
1997-05-3066866866366792,0003,335
1997-05-29690690662676350,0003,380
1997-05-28670695660695254,0003,475
1997-05-27676677650650113,0003,250
1997-05-2666567065966889,0003,340
1997-05-23680680655665103,0003,325
1997-05-2267068065566051,0003,300
1997-05-2167368865066077,0003,300
1997-05-20683700670679138,0003,395
1997-05-19679695675693575,0003,465
1997-05-16659683659681294,0003,405
1997-05-15651657641648191,0003,240
1997-05-14644654641651119,0003,255
1997-05-13659668636641305,0003,205
1997-05-12650660645659307,0003,295
1997-05-09658658642645436,0003,225
1997-05-08646649635647114,0003,235
1997-05-07649655635636173,0003,180
1997-05-06649658635649345,0003,245
1997-05-02610634610634102,0003,170
1997-05-01628649628628210,0003,140
1997-04-30596625590623107,0003,115
1997-04-2859559558059330,0002,965
1997-04-25608608585585181,0002,925
1997-04-24593608582583187,0002,915
1997-04-23617617593593196,0002,965
1997-04-22603609597598140,0002,990
1997-04-21601604595603166,0003,015
1997-04-18586603575600100,0003,000
1997-04-17571597571586102,0002,930
1997-04-16598605570570278,0002,850
1997-04-15597598590594211,0002,970
1997-04-14569590563568152,0002,840
1997-04-11525574525574517,0002,870
1997-04-10541562522522189,0002,610
1997-04-09572573541541123,0002,705
1997-04-0856658656057282,0002,860
1997-04-07569573560565149,0002,825
1997-04-04599599560562300,0002,810
1997-04-03581599581599139,0002,995
1997-04-02586595580585240,0002,925
1997-04-01595601581586285,0002,930
1997-03-31600607590598160,0002,990
1997-03-28611613603605137,0003,025
1997-03-27630631595603617,0003,015
1997-03-26628630620630119,0003,150
1997-03-25626644626636255,0003,180
1997-03-24675678613620280,0003,100
1997-03-2165767365067289,0003,360
1997-03-19674674655667163,0003,335
1997-03-18649670648670282,0003,350
1997-03-17642642621639115,0003,195
1997-03-146106556106421,238,0003,210
1997-03-13627643627630137,0003,150
1997-03-1262963661962995,0003,145
1997-03-11619637619635106,0003,175
1997-03-1061962961861893,0003,090
1997-03-07619629618629130,0003,145
1997-03-06623639620626323,0003,130
1997-03-05643643618618241,0003,090
1997-03-04645645633633145,0003,165
1997-03-03635639625626141,0003,130
1997-02-28669669633635216,0003,175
1997-02-27654670644670269,0003,350
1997-02-26655655640644115,0003,220
1997-02-25656658645657198,0003,285
1997-02-24651657631635169,0003,175
1997-02-21653659640649210,0003,245
1997-02-20635661634659250,0003,295
1997-02-19626636620633126,0003,165
1997-02-18634634623626109,0003,130
1997-02-17634640626640125,0003,200
1997-02-14640645625631383,0003,155
1997-02-13648648633637204,0003,185
1997-02-12643645625629125,0003,145
1997-02-10636646621643186,0003,215
1997-02-07649650610616223,0003,080
1997-02-06655655635646247,0003,230
1997-02-05656657631650177,0003,250
1997-02-04649679649657192,0003,285
1997-02-03662662636645154,0003,225
1997-01-31650675649662248,0003,310
1997-01-30670677633635295,0003,175
1997-01-29653680653680511,0003,400
1997-01-28630660629660185,0003,300
1997-01-27626644620620174,0003,100
1997-01-24655655630636182,0003,180
1997-01-23647670647650101,0003,250
1997-01-22619668613660153,0003,300
1997-01-21609630599609398,0003,045
1997-01-20641641580609550,0003,045
1997-01-17640671636640206,0003,200
1997-01-16654656631642291,0003,210
1997-01-14616673610654306,0003,270
1997-01-13593665580655354,0003,275
1997-01-10622650585590892,0002,950
1997-01-09663687641641254,0003,205
1997-01-08660680652662174,0003,310
1997-01-07690695650650175,0003,250
1997-01-0669369868569086,0003,450

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株