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 |
---|---|---|---|---|---|---|
1997-12-30 | 365 | 389 | 365 | 377 | 62,000 | 1,885 |
1997-12-29 | 358 | 364 | 350 | 360 | 194,000 | 1,800 |
1997-12-26 | 386 | 387 | 356 | 356 | 217,000 | 1,780 |
1997-12-25 | 409 | 409 | 395 | 395 | 319,000 | 1,975 |
1997-12-24 | 365 | 370 | 359 | 370 | 177,000 | 1,850 |
1997-12-22 | 375 | 376 | 352 | 357 | 298,000 | 1,785 |
1997-12-19 | 399 | 399 | 370 | 380 | 425,000 | 1,900 |
1997-12-18 | 415 | 420 | 404 | 407 | 75,000 | 2,035 |
1997-12-17 | 407 | 450 | 397 | 425 | 401,000 | 2,125 |
1997-12-16 | 419 | 422 | 402 | 402 | 174,000 | 2,010 |
1997-12-15 | 404 | 419 | 391 | 419 | 112,000 | 2,095 |
1997-12-12 | 412 | 412 | 396 | 399 | 1,402,000 | 1,995 |
1997-12-11 | 412 | 412 | 382 | 382 | 84,000 | 1,910 |
1997-12-10 | 427 | 427 | 403 | 413 | 305,000 | 2,065 |
1997-12-09 | 390 | 415 | 389 | 412 | 243,000 | 2,060 |
1997-12-08 | 404 | 404 | 371 | 375 | 155,000 | 1,875 |
1997-12-05 | 410 | 425 | 400 | 405 | 180,000 | 2,025 |
1997-12-04 | 423 | 425 | 410 | 410 | 76,000 | 2,050 |
1997-12-03 | 445 | 445 | 415 | 416 | 111,000 | 2,080 |
1997-12-02 | 442 | 446 | 438 | 441 | 197,000 | 2,205 |
1997-12-01 | 419 | 448 | 411 | 438 | 291,000 | 2,190 |
1997-11-28 | 426 | 440 | 426 | 429 | 287,000 | 2,145 |
1997-11-27 | 405 | 430 | 400 | 427 | 224,000 | 2,135 |
1997-11-26 | 371 | 395 | 371 | 390 | 187,000 | 1,950 |
1997-11-25 | 391 | 408 | 369 | 380 | 558,000 | 1,900 |
1997-11-21 | 399 | 406 | 399 | 406 | 104,000 | 2,030 |
1997-11-20 | 372 | 409 | 359 | 397 | 215,000 | 1,985 |
1997-11-19 | 395 | 405 | 358 | 367 | 220,000 | 1,835 |
1997-11-18 | 382 | 430 | 380 | 410 | 264,000 | 2,050 |
1997-11-17 | 355 | 395 | 350 | 388 | 314,000 | 1,940 |
1997-11-14 | 345 | 353 | 341 | 346 | 709,000 | 1,730 |
1997-11-13 | 352 | 380 | 344 | 360 | 169,000 | 1,800 |
1997-11-12 | 381 | 386 | 354 | 354 | 374,000 | 1,770 |
1997-11-11 | 386 | 394 | 380 | 386 | 165,000 | 1,930 |
1997-11-10 | 384 | 406 | 384 | 386 | 181,000 | 1,930 |
1997-11-07 | 403 | 412 | 383 | 384 | 389,000 | 1,920 |
1997-11-06 | 394 | 420 | 394 | 408 | 146,000 | 2,040 |
1997-11-05 | 416 | 416 | 391 | 398 | 213,000 | 1,990 |
1997-11-04 | 418 | 418 | 403 | 411 | 207,000 | 2,055 |
1997-10-31 | 391 | 434 | 388 | 433 | 199,000 | 2,165 |
1997-10-30 | 419 | 420 | 395 | 401 | 264,000 | 2,005 |
1997-10-29 | 422 | 428 | 407 | 422 | 220,000 | 2,110 |
1997-10-28 | 408 | 415 | 402 | 412 | 244,000 | 2,060 |
1997-10-27 | 437 | 438 | 426 | 426 | 150,000 | 2,130 |
1997-10-24 | 439 | 455 | 435 | 452 | 228,000 | 2,260 |
1997-10-23 | 425 | 425 | 411 | 415 | 218,000 | 2,075 |
1997-10-22 | 414 | 440 | 404 | 440 | 207,000 | 2,200 |
1997-10-21 | 411 | 420 | 398 | 399 | 131,000 | 1,995 |
1997-10-20 | 391 | 410 | 391 | 410 | 111,000 | 2,050 |
1997-10-17 | 410 | 415 | 387 | 391 | 330,000 | 1,955 |
1997-10-16 | 397 | 410 | 393 | 410 | 208,000 | 2,050 |
1997-10-15 | 385 | 395 | 385 | 386 | 241,000 | 1,930 |
1997-10-14 | 383 | 389 | 375 | 380 | 353,000 | 1,900 |
1997-10-13 | 380 | 397 | 380 | 395 | 221,000 | 1,975 |
1997-10-09 | 400 | 400 | 380 | 382 | 555,000 | 1,910 |
1997-10-08 | 395 | 407 | 395 | 402 | 120,000 | 2,010 |
1997-10-07 | 413 | 414 | 391 | 391 | 168,000 | 1,955 |
1997-10-06 | 401 | 408 | 398 | 408 | 152,000 | 2,040 |
1997-10-03 | 396 | 401 | 395 | 401 | 108,000 | 2,005 |
1997-10-02 | 410 | 410 | 395 | 396 | 217,000 | 1,980 |
1997-10-01 | 420 | 420 | 400 | 408 | 153,000 | 2,040 |
1997-09-30 | 432 | 440 | 430 | 430 | 147,000 | 2,150 |
1997-09-29 | 453 | 453 | 430 | 437 | 242,000 | 2,185 |
1997-09-26 | 478 | 478 | 453 | 453 | 206,000 | 2,265 |
1997-09-25 | 473 | 480 | 468 | 480 | 117,000 | 2,400 |
1997-09-24 | 495 | 495 | 453 | 459 | 157,000 | 2,295 |
1997-09-22 | 478 | 482 | 465 | 465 | 123,000 | 2,325 |
1997-09-19 | 477 | 491 | 462 | 488 | 233,000 | 2,440 |
1997-09-18 | 454 | 477 | 450 | 477 | 94,000 | 2,385 |
1997-09-17 | 475 | 477 | 450 | 450 | 295,000 | 2,250 |
1997-09-16 | 485 | 485 | 472 | 475 | 258,000 | 2,375 |
1997-09-12 | 501 | 501 | 460 | 480 | 1,183,000 | 2,400 |
1997-09-11 | 515 | 515 | 499 | 502 | 288,000 | 2,510 |
1997-09-10 | 499 | 515 | 499 | 512 | 264,000 | 2,560 |
1997-09-09 | 498 | 499 | 495 | 499 | 109,000 | 2,495 |
1997-09-08 | 502 | 502 | 498 | 499 | 110,000 | 2,495 |
1997-09-05 | 508 | 508 | 501 | 502 | 98,000 | 2,510 |
1997-09-04 | 510 | 512 | 503 | 507 | 143,000 | 2,535 |
1997-09-03 | 515 | 515 | 502 | 510 | 270,000 | 2,550 |
1997-09-02 | 502 | 510 | 497 | 509 | 181,000 | 2,545 |
1997-09-01 | 501 | 503 | 497 | 498 | 170,000 | 2,490 |
1997-08-29 | 502 | 508 | 501 | 501 | 130,000 | 2,505 |
1997-08-28 | 515 | 515 | 502 | 513 | 132,000 | 2,565 |
1997-08-27 | 517 | 518 | 500 | 506 | 204,000 | 2,530 |
1997-08-26 | 516 | 529 | 511 | 522 | 185,000 | 2,610 |
1997-08-25 | 519 | 522 | 510 | 516 | 165,000 | 2,580 |
1997-08-22 | 527 | 527 | 500 | 501 | 291,000 | 2,505 |
1997-08-21 | 542 | 549 | 521 | 529 | 221,000 | 2,645 |
1997-08-20 | 519 | 542 | 519 | 542 | 274,000 | 2,710 |
1997-08-19 | 526 | 526 | 518 | 523 | 149,000 | 2,615 |
1997-08-18 | 508 | 518 | 495 | 518 | 327,000 | 2,590 |
1997-08-15 | 522 | 525 | 511 | 518 | 233,000 | 2,590 |
1997-08-14 | 520 | 530 | 510 | 525 | 227,000 | 2,625 |
1997-08-13 | 520 | 537 | 510 | 521 | 341,000 | 2,605 |
1997-08-12 | 510 | 530 | 510 | 520 | 338,000 | 2,600 |
1997-08-11 | 540 | 549 | 506 | 506 | 254,000 | 2,530 |
1997-08-08 | 523 | 560 | 522 | 560 | 263,000 | 2,800 |
1997-08-07 | 559 | 559 | 522 | 541 | 205,000 | 2,705 |
1997-08-06 | 573 | 577 | 555 | 559 | 180,000 | 2,795 |
1997-08-05 | 572 | 576 | 566 | 573 | 139,000 | 2,865 |
1997-08-04 | 580 | 583 | 557 | 566 | 142,000 | 2,830 |
1997-08-01 | 597 | 598 | 580 | 580 | 176,000 | 2,900 |
1997-07-31 | 605 | 609 | 601 | 605 | 89,000 | 3,025 |
1997-07-30 | 605 | 615 | 604 | 610 | 125,000 | 3,050 |
1997-07-29 | 639 | 639 | 610 | 615 | 121,000 | 3,075 |
1997-07-28 | 637 | 639 | 635 | 639 | 56,000 | 3,195 |
1997-07-25 | 660 | 660 | 635 | 637 | 115,000 | 3,185 |
1997-07-24 | 632 | 633 | 630 | 630 | 32,000 | 3,150 |
1997-07-23 | 653 | 653 | 638 | 639 | 109,000 | 3,195 |
1997-07-22 | 646 | 656 | 646 | 651 | 69,000 | 3,255 |
1997-07-18 | 653 | 660 | 646 | 646 | 201,000 | 3,230 |
1997-07-17 | 640 | 653 | 639 | 653 | 353,000 | 3,265 |
1997-07-16 | 620 | 647 | 612 | 620 | 175,000 | 3,100 |
1997-07-15 | 649 | 649 | 610 | 610 | 131,000 | 3,050 |
1997-07-14 | 617 | 642 | 610 | 642 | 96,000 | 3,210 |
1997-07-11 | 608 | 619 | 605 | 616 | 281,000 | 3,080 |
1997-07-10 | 613 | 623 | 606 | 608 | 151,000 | 3,040 |
1997-07-09 | 640 | 640 | 601 | 611 | 162,000 | 3,055 |
1997-07-08 | 636 | 642 | 632 | 640 | 17,000 | 3,200 |
1997-07-07 | 637 | 637 | 621 | 622 | 96,000 | 3,110 |
1997-07-04 | 634 | 640 | 632 | 636 | 157,000 | 3,180 |
1997-07-03 | 640 | 640 | 628 | 633 | 99,000 | 3,165 |
1997-07-02 | 642 | 642 | 628 | 641 | 111,000 | 3,205 |
1997-07-01 | 651 | 651 | 641 | 642 | 203,000 | 3,210 |
1997-06-30 | 679 | 679 | 651 | 661 | 183,000 | 3,305 |
1997-06-27 | 664 | 675 | 664 | 670 | 255,000 | 3,350 |
1997-06-26 | 653 | 670 | 653 | 663 | 258,000 | 3,315 |
1997-06-25 | 653 | 663 | 650 | 652 | 193,000 | 3,260 |
1997-06-24 | 653 | 656 | 640 | 640 | 93,000 | 3,200 |
1997-06-23 | 660 | 661 | 659 | 661 | 57,000 | 3,305 |
1997-06-20 | 672 | 675 | 660 | 661 | 98,000 | 3,305 |
1997-06-19 | 666 | 676 | 663 | 672 | 94,000 | 3,360 |
1997-06-18 | 670 | 670 | 663 | 663 | 64,000 | 3,315 |
1997-06-17 | 664 | 666 | 659 | 662 | 83,000 | 3,310 |
1997-06-16 | 662 | 666 | 653 | 653 | 153,000 | 3,265 |
1997-06-13 | 677 | 682 | 651 | 655 | 1,331,000 | 3,275 |
1997-06-12 | 663 | 683 | 663 | 676 | 209,000 | 3,380 |
1997-06-11 | 685 | 685 | 651 | 653 | 673,000 | 3,265 |
1997-06-10 | 680 | 687 | 675 | 684 | 227,000 | 3,420 |
1997-06-09 | 668 | 677 | 650 | 650 | 90,000 | 3,250 |
1997-06-06 | 665 | 668 | 663 | 668 | 103,000 | 3,340 |
1997-06-05 | 669 | 669 | 661 | 665 | 163,000 | 3,325 |
1997-06-04 | 669 | 675 | 664 | 665 | 169,000 | 3,325 |
1997-06-03 | 670 | 677 | 660 | 670 | 239,000 | 3,350 |
1997-06-02 | 661 | 669 | 661 | 668 | 195,000 | 3,340 |
1997-05-30 | 668 | 668 | 663 | 667 | 92,000 | 3,335 |
1997-05-29 | 690 | 690 | 662 | 676 | 350,000 | 3,380 |
1997-05-28 | 670 | 695 | 660 | 695 | 254,000 | 3,475 |
1997-05-27 | 676 | 677 | 650 | 650 | 113,000 | 3,250 |
1997-05-26 | 665 | 670 | 659 | 668 | 89,000 | 3,340 |
1997-05-23 | 680 | 680 | 655 | 665 | 103,000 | 3,325 |
1997-05-22 | 670 | 680 | 655 | 660 | 51,000 | 3,300 |
1997-05-21 | 673 | 688 | 650 | 660 | 77,000 | 3,300 |
1997-05-20 | 683 | 700 | 670 | 679 | 138,000 | 3,395 |
1997-05-19 | 679 | 695 | 675 | 693 | 575,000 | 3,465 |
1997-05-16 | 659 | 683 | 659 | 681 | 294,000 | 3,405 |
1997-05-15 | 651 | 657 | 641 | 648 | 191,000 | 3,240 |
1997-05-14 | 644 | 654 | 641 | 651 | 119,000 | 3,255 |
1997-05-13 | 659 | 668 | 636 | 641 | 305,000 | 3,205 |
1997-05-12 | 650 | 660 | 645 | 659 | 307,000 | 3,295 |
1997-05-09 | 658 | 658 | 642 | 645 | 436,000 | 3,225 |
1997-05-08 | 646 | 649 | 635 | 647 | 114,000 | 3,235 |
1997-05-07 | 649 | 655 | 635 | 636 | 173,000 | 3,180 |
1997-05-06 | 649 | 658 | 635 | 649 | 345,000 | 3,245 |
1997-05-02 | 610 | 634 | 610 | 634 | 102,000 | 3,170 |
1997-05-01 | 628 | 649 | 628 | 628 | 210,000 | 3,140 |
1997-04-30 | 596 | 625 | 590 | 623 | 107,000 | 3,115 |
1997-04-28 | 595 | 595 | 580 | 593 | 30,000 | 2,965 |
1997-04-25 | 608 | 608 | 585 | 585 | 181,000 | 2,925 |
1997-04-24 | 593 | 608 | 582 | 583 | 187,000 | 2,915 |
1997-04-23 | 617 | 617 | 593 | 593 | 196,000 | 2,965 |
1997-04-22 | 603 | 609 | 597 | 598 | 140,000 | 2,990 |
1997-04-21 | 601 | 604 | 595 | 603 | 166,000 | 3,015 |
1997-04-18 | 586 | 603 | 575 | 600 | 100,000 | 3,000 |
1997-04-17 | 571 | 597 | 571 | 586 | 102,000 | 2,930 |
1997-04-16 | 598 | 605 | 570 | 570 | 278,000 | 2,850 |
1997-04-15 | 597 | 598 | 590 | 594 | 211,000 | 2,970 |
1997-04-14 | 569 | 590 | 563 | 568 | 152,000 | 2,840 |
1997-04-11 | 525 | 574 | 525 | 574 | 517,000 | 2,870 |
1997-04-10 | 541 | 562 | 522 | 522 | 189,000 | 2,610 |
1997-04-09 | 572 | 573 | 541 | 541 | 123,000 | 2,705 |
1997-04-08 | 566 | 586 | 560 | 572 | 82,000 | 2,860 |
1997-04-07 | 569 | 573 | 560 | 565 | 149,000 | 2,825 |
1997-04-04 | 599 | 599 | 560 | 562 | 300,000 | 2,810 |
1997-04-03 | 581 | 599 | 581 | 599 | 139,000 | 2,995 |
1997-04-02 | 586 | 595 | 580 | 585 | 240,000 | 2,925 |
1997-04-01 | 595 | 601 | 581 | 586 | 285,000 | 2,930 |
1997-03-31 | 600 | 607 | 590 | 598 | 160,000 | 2,990 |
1997-03-28 | 611 | 613 | 603 | 605 | 137,000 | 3,025 |
1997-03-27 | 630 | 631 | 595 | 603 | 617,000 | 3,015 |
1997-03-26 | 628 | 630 | 620 | 630 | 119,000 | 3,150 |
1997-03-25 | 626 | 644 | 626 | 636 | 255,000 | 3,180 |
1997-03-24 | 675 | 678 | 613 | 620 | 280,000 | 3,100 |
1997-03-21 | 657 | 673 | 650 | 672 | 89,000 | 3,360 |
1997-03-19 | 674 | 674 | 655 | 667 | 163,000 | 3,335 |
1997-03-18 | 649 | 670 | 648 | 670 | 282,000 | 3,350 |
1997-03-17 | 642 | 642 | 621 | 639 | 115,000 | 3,195 |
1997-03-14 | 610 | 655 | 610 | 642 | 1,238,000 | 3,210 |
1997-03-13 | 627 | 643 | 627 | 630 | 137,000 | 3,150 |
1997-03-12 | 629 | 636 | 619 | 629 | 95,000 | 3,145 |
1997-03-11 | 619 | 637 | 619 | 635 | 106,000 | 3,175 |
1997-03-10 | 619 | 629 | 618 | 618 | 93,000 | 3,090 |
1997-03-07 | 619 | 629 | 618 | 629 | 130,000 | 3,145 |
1997-03-06 | 623 | 639 | 620 | 626 | 323,000 | 3,130 |
1997-03-05 | 643 | 643 | 618 | 618 | 241,000 | 3,090 |
1997-03-04 | 645 | 645 | 633 | 633 | 145,000 | 3,165 |
1997-03-03 | 635 | 639 | 625 | 626 | 141,000 | 3,130 |
1997-02-28 | 669 | 669 | 633 | 635 | 216,000 | 3,175 |
1997-02-27 | 654 | 670 | 644 | 670 | 269,000 | 3,350 |
1997-02-26 | 655 | 655 | 640 | 644 | 115,000 | 3,220 |
1997-02-25 | 656 | 658 | 645 | 657 | 198,000 | 3,285 |
1997-02-24 | 651 | 657 | 631 | 635 | 169,000 | 3,175 |
1997-02-21 | 653 | 659 | 640 | 649 | 210,000 | 3,245 |
1997-02-20 | 635 | 661 | 634 | 659 | 250,000 | 3,295 |
1997-02-19 | 626 | 636 | 620 | 633 | 126,000 | 3,165 |
1997-02-18 | 634 | 634 | 623 | 626 | 109,000 | 3,130 |
1997-02-17 | 634 | 640 | 626 | 640 | 125,000 | 3,200 |
1997-02-14 | 640 | 645 | 625 | 631 | 383,000 | 3,155 |
1997-02-13 | 648 | 648 | 633 | 637 | 204,000 | 3,185 |
1997-02-12 | 643 | 645 | 625 | 629 | 125,000 | 3,145 |
1997-02-10 | 636 | 646 | 621 | 643 | 186,000 | 3,215 |
1997-02-07 | 649 | 650 | 610 | 616 | 223,000 | 3,080 |
1997-02-06 | 655 | 655 | 635 | 646 | 247,000 | 3,230 |
1997-02-05 | 656 | 657 | 631 | 650 | 177,000 | 3,250 |
1997-02-04 | 649 | 679 | 649 | 657 | 192,000 | 3,285 |
1997-02-03 | 662 | 662 | 636 | 645 | 154,000 | 3,225 |
1997-01-31 | 650 | 675 | 649 | 662 | 248,000 | 3,310 |
1997-01-30 | 670 | 677 | 633 | 635 | 295,000 | 3,175 |
1997-01-29 | 653 | 680 | 653 | 680 | 511,000 | 3,400 |
1997-01-28 | 630 | 660 | 629 | 660 | 185,000 | 3,300 |
1997-01-27 | 626 | 644 | 620 | 620 | 174,000 | 3,100 |
1997-01-24 | 655 | 655 | 630 | 636 | 182,000 | 3,180 |
1997-01-23 | 647 | 670 | 647 | 650 | 101,000 | 3,250 |
1997-01-22 | 619 | 668 | 613 | 660 | 153,000 | 3,300 |
1997-01-21 | 609 | 630 | 599 | 609 | 398,000 | 3,045 |
1997-01-20 | 641 | 641 | 580 | 609 | 550,000 | 3,045 |
1997-01-17 | 640 | 671 | 636 | 640 | 206,000 | 3,200 |
1997-01-16 | 654 | 656 | 631 | 642 | 291,000 | 3,210 |
1997-01-14 | 616 | 673 | 610 | 654 | 306,000 | 3,270 |
1997-01-13 | 593 | 665 | 580 | 655 | 354,000 | 3,275 |
1997-01-10 | 622 | 650 | 585 | 590 | 892,000 | 2,950 |
1997-01-09 | 663 | 687 | 641 | 641 | 254,000 | 3,205 |
1997-01-08 | 660 | 680 | 652 | 662 | 174,000 | 3,310 |
1997-01-07 | 690 | 695 | 650 | 650 | 175,000 | 3,250 |
1997-01-06 | 693 | 698 | 685 | 690 | 86,000 | 3,450 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株