6508 (株)明電舎 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 218 | 229 | 218 | 220 | 53,000 | 1,100 |
| 1998-12-29 | 220 | 220 | 212 | 220 | 142,000 | 1,100 |
| 1998-12-28 | 221 | 221 | 215 | 215 | 184,000 | 1,075 |
| 1998-12-25 | 233 | 233 | 220 | 220 | 247,000 | 1,100 |
| 1998-12-24 | 220 | 224 | 217 | 220 | 248,000 | 1,100 |
| 1998-12-22 | 228 | 228 | 213 | 219 | 516,000 | 1,095 |
| 1998-12-21 | 234 | 234 | 228 | 232 | 150,000 | 1,160 |
| 1998-12-18 | 240 | 240 | 233 | 234 | 124,000 | 1,170 |
| 1998-12-17 | 234 | 245 | 231 | 240 | 193,000 | 1,200 |
| 1998-12-16 | 247 | 247 | 234 | 237 | 139,000 | 1,185 |
| 1998-12-15 | 248 | 250 | 237 | 237 | 207,000 | 1,185 |
| 1998-12-14 | 245 | 253 | 241 | 243 | 247,000 | 1,215 |
| 1998-12-11 | 242 | 249 | 242 | 243 | 1,316,000 | 1,215 |
| 1998-12-10 | 270 | 270 | 256 | 257 | 471,000 | 1,285 |
| 1998-12-09 | 250 | 255 | 249 | 255 | 92,000 | 1,275 |
| 1998-12-08 | 255 | 260 | 254 | 254 | 104,000 | 1,270 |
| 1998-12-07 | 260 | 260 | 256 | 260 | 86,000 | 1,300 |
| 1998-12-04 | 253 | 257 | 251 | 256 | 116,000 | 1,280 |
| 1998-12-03 | 260 | 262 | 251 | 258 | 241,000 | 1,290 |
| 1998-12-02 | 264 | 267 | 257 | 267 | 104,000 | 1,335 |
| 1998-12-01 | 253 | 260 | 253 | 259 | 127,000 | 1,295 |
| 1998-11-30 | 260 | 262 | 253 | 258 | 148,000 | 1,290 |
| 1998-11-27 | 263 | 270 | 259 | 259 | 249,000 | 1,295 |
| 1998-11-26 | 266 | 269 | 261 | 263 | 113,000 | 1,315 |
| 1998-11-25 | 272 | 272 | 260 | 265 | 227,000 | 1,325 |
| 1998-11-24 | 270 | 275 | 263 | 272 | 253,000 | 1,360 |
| 1998-11-20 | 266 | 270 | 261 | 270 | 217,000 | 1,350 |
| 1998-11-19 | 260 | 268 | 260 | 261 | 196,000 | 1,305 |
| 1998-11-18 | 257 | 269 | 256 | 269 | 342,000 | 1,345 |
| 1998-11-17 | 265 | 265 | 253 | 257 | 152,000 | 1,285 |
| 1998-11-16 | 264 | 270 | 251 | 270 | 257,000 | 1,350 |
| 1998-11-13 | 247 | 256 | 242 | 256 | 645,000 | 1,280 |
| 1998-11-12 | 252 | 259 | 245 | 245 | 166,000 | 1,225 |
| 1998-11-11 | 250 | 257 | 246 | 257 | 252,000 | 1,285 |
| 1998-11-10 | 246 | 252 | 246 | 246 | 134,000 | 1,230 |
| 1998-11-09 | 255 | 255 | 245 | 249 | 120,000 | 1,245 |
| 1998-11-06 | 250 | 251 | 245 | 245 | 144,000 | 1,225 |
| 1998-11-05 | 270 | 272 | 243 | 246 | 318,000 | 1,230 |
| 1998-11-04 | 264 | 269 | 256 | 267 | 207,000 | 1,335 |
| 1998-11-02 | 245 | 265 | 245 | 255 | 132,000 | 1,275 |
| 1998-10-30 | 245 | 249 | 237 | 245 | 176,000 | 1,225 |
| 1998-10-29 | 245 | 248 | 239 | 243 | 203,000 | 1,215 |
| 1998-10-28 | 249 | 252 | 238 | 240 | 129,000 | 1,200 |
| 1998-10-27 | 257 | 257 | 240 | 249 | 221,000 | 1,245 |
| 1998-10-26 | 250 | 258 | 242 | 242 | 171,000 | 1,210 |
| 1998-10-23 | 277 | 281 | 256 | 259 | 367,000 | 1,295 |
| 1998-10-22 | 267 | 279 | 267 | 272 | 504,000 | 1,360 |
| 1998-10-21 | 252 | 278 | 252 | 270 | 487,000 | 1,350 |
| 1998-10-20 | 242 | 250 | 238 | 250 | 168,000 | 1,250 |
| 1998-10-19 | 231 | 250 | 231 | 247 | 349,000 | 1,235 |
| 1998-10-16 | 233 | 239 | 233 | 236 | 146,000 | 1,180 |
| 1998-10-15 | 243 | 243 | 231 | 235 | 215,000 | 1,175 |
| 1998-10-14 | 242 | 243 | 232 | 233 | 157,000 | 1,165 |
| 1998-10-13 | 245 | 248 | 231 | 237 | 245,000 | 1,185 |
| 1998-10-12 | 247 | 250 | 238 | 250 | 352,000 | 1,250 |
| 1998-10-09 | 216 | 247 | 216 | 242 | 672,000 | 1,210 |
| 1998-10-08 | 245 | 248 | 224 | 225 | 234,000 | 1,125 |
| 1998-10-07 | 230 | 249 | 230 | 249 | 398,000 | 1,245 |
| 1998-10-06 | 225 | 239 | 219 | 226 | 238,000 | 1,130 |
| 1998-10-05 | 223 | 225 | 215 | 220 | 234,000 | 1,100 |
| 1998-10-02 | 217 | 229 | 214 | 217 | 294,000 | 1,085 |
| 1998-10-01 | 211 | 230 | 210 | 214 | 220,000 | 1,070 |
| 1998-09-30 | 235 | 235 | 213 | 213 | 376,000 | 1,065 |
| 1998-09-29 | 233 | 233 | 218 | 225 | 225,000 | 1,125 |
| 1998-09-28 | 239 | 247 | 234 | 240 | 194,000 | 1,200 |
| 1998-09-25 | 244 | 244 | 232 | 239 | 314,000 | 1,195 |
| 1998-09-24 | 248 | 248 | 239 | 244 | 199,000 | 1,220 |
| 1998-09-22 | 229 | 243 | 224 | 238 | 288,000 | 1,190 |
| 1998-09-21 | 234 | 234 | 218 | 219 | 186,000 | 1,095 |
| 1998-09-18 | 222 | 235 | 220 | 235 | 183,000 | 1,175 |
| 1998-09-17 | 222 | 234 | 216 | 225 | 156,000 | 1,125 |
| 1998-09-16 | 244 | 245 | 225 | 225 | 216,000 | 1,125 |
| 1998-09-14 | 222 | 249 | 218 | 240 | 184,000 | 1,200 |
| 1998-09-11 | 226 | 232 | 216 | 217 | 2,769,000 | 1,085 |
| 1998-09-10 | 249 | 250 | 227 | 241 | 203,000 | 1,205 |
| 1998-09-09 | 247 | 250 | 238 | 250 | 415,000 | 1,250 |
| 1998-09-08 | 236 | 249 | 233 | 243 | 849,000 | 1,215 |
| 1998-09-07 | 215 | 237 | 215 | 236 | 493,000 | 1,180 |
| 1998-09-04 | 220 | 224 | 207 | 207 | 292,000 | 1,035 |
| 1998-09-03 | 225 | 230 | 215 | 225 | 146,000 | 1,125 |
| 1998-09-02 | 222 | 238 | 221 | 230 | 259,000 | 1,150 |
| 1998-09-01 | 211 | 238 | 211 | 237 | 259,000 | 1,185 |
| 1998-08-31 | 210 | 230 | 210 | 230 | 311,000 | 1,150 |
| 1998-08-28 | 220 | 220 | 191 | 209 | 615,000 | 1,045 |
| 1998-08-27 | 234 | 239 | 223 | 225 | 444,000 | 1,125 |
| 1998-08-26 | 247 | 247 | 231 | 234 | 304,000 | 1,170 |
| 1998-08-25 | 265 | 265 | 249 | 249 | 265,000 | 1,245 |
| 1998-08-24 | 252 | 257 | 245 | 257 | 149,000 | 1,285 |
| 1998-08-21 | 258 | 268 | 256 | 267 | 272,000 | 1,335 |
| 1998-08-20 | 252 | 259 | 243 | 259 | 256,000 | 1,295 |
| 1998-08-19 | 240 | 258 | 240 | 252 | 210,000 | 1,260 |
| 1998-08-18 | 229 | 238 | 225 | 233 | 181,000 | 1,165 |
| 1998-08-17 | 252 | 252 | 221 | 225 | 453,000 | 1,125 |
| 1998-08-14 | 243 | 250 | 239 | 247 | 581,000 | 1,235 |
| 1998-08-13 | 256 | 260 | 245 | 246 | 211,000 | 1,230 |
| 1998-08-12 | 251 | 262 | 250 | 260 | 170,000 | 1,300 |
| 1998-08-11 | 255 | 255 | 250 | 250 | 125,000 | 1,250 |
| 1998-08-10 | 260 | 260 | 251 | 255 | 191,000 | 1,275 |
| 1998-08-07 | 262 | 264 | 255 | 255 | 204,000 | 1,275 |
| 1998-08-06 | 263 | 266 | 256 | 257 | 209,000 | 1,285 |
| 1998-08-05 | 266 | 271 | 260 | 264 | 213,000 | 1,320 |
| 1998-08-04 | 258 | 274 | 258 | 265 | 159,000 | 1,325 |
| 1998-08-03 | 263 | 267 | 258 | 259 | 199,000 | 1,295 |
| 1998-07-31 | 268 | 273 | 260 | 260 | 175,000 | 1,300 |
| 1998-07-30 | 273 | 277 | 265 | 265 | 110,000 | 1,325 |
| 1998-07-29 | 270 | 279 | 266 | 273 | 142,000 | 1,365 |
| 1998-07-28 | 262 | 274 | 261 | 271 | 180,000 | 1,355 |
| 1998-07-27 | 266 | 268 | 257 | 257 | 381,000 | 1,285 |
| 1998-07-24 | 264 | 278 | 263 | 273 | 366,000 | 1,365 |
| 1998-07-23 | 270 | 270 | 263 | 264 | 358,000 | 1,320 |
| 1998-07-22 | 272 | 275 | 270 | 271 | 360,000 | 1,355 |
| 1998-07-21 | 281 | 287 | 271 | 272 | 208,000 | 1,360 |
| 1998-07-17 | 295 | 295 | 280 | 280 | 238,000 | 1,400 |
| 1998-07-16 | 289 | 293 | 281 | 290 | 310,000 | 1,450 |
| 1998-07-15 | 308 | 308 | 290 | 294 | 212,000 | 1,470 |
| 1998-07-14 | 287 | 303 | 281 | 303 | 132,000 | 1,515 |
| 1998-07-13 | 271 | 287 | 268 | 287 | 268,000 | 1,435 |
| 1998-07-10 | 302 | 305 | 276 | 276 | 706,000 | 1,380 |
| 1998-07-09 | 293 | 302 | 293 | 302 | 174,000 | 1,510 |
| 1998-07-08 | 307 | 307 | 298 | 302 | 109,000 | 1,510 |
| 1998-07-07 | 300 | 307 | 292 | 302 | 115,000 | 1,510 |
| 1998-07-06 | 305 | 308 | 290 | 300 | 164,000 | 1,500 |
| 1998-07-03 | 290 | 310 | 289 | 308 | 369,000 | 1,540 |
| 1998-07-02 | 290 | 309 | 290 | 299 | 423,000 | 1,495 |
| 1998-07-01 | 276 | 289 | 275 | 286 | 302,000 | 1,430 |
| 1998-06-30 | 265 | 280 | 265 | 278 | 182,000 | 1,390 |
| 1998-06-29 | 266 | 275 | 260 | 265 | 146,000 | 1,325 |
| 1998-06-26 | 262 | 265 | 255 | 265 | 333,000 | 1,325 |
| 1998-06-25 | 282 | 282 | 258 | 261 | 442,000 | 1,305 |
| 1998-06-24 | 278 | 279 | 271 | 277 | 188,000 | 1,385 |
| 1998-06-23 | 289 | 289 | 273 | 273 | 147,000 | 1,365 |
| 1998-06-22 | 281 | 292 | 281 | 291 | 60,000 | 1,455 |
| 1998-06-19 | 292 | 295 | 288 | 290 | 127,000 | 1,450 |
| 1998-06-18 | 295 | 300 | 286 | 297 | 234,000 | 1,485 |
| 1998-06-17 | 270 | 274 | 262 | 265 | 162,000 | 1,325 |
| 1998-06-16 | 271 | 275 | 261 | 270 | 241,000 | 1,350 |
| 1998-06-15 | 285 | 285 | 271 | 272 | 216,000 | 1,360 |
| 1998-06-12 | 288 | 288 | 265 | 281 | 1,195,000 | 1,405 |
| 1998-06-11 | 301 | 301 | 283 | 286 | 388,000 | 1,430 |
| 1998-06-10 | 323 | 323 | 301 | 301 | 494,000 | 1,505 |
| 1998-06-09 | 301 | 313 | 301 | 313 | 112,000 | 1,565 |
| 1998-06-08 | 305 | 310 | 301 | 305 | 61,000 | 1,525 |
| 1998-06-05 | 320 | 320 | 306 | 310 | 141,000 | 1,550 |
| 1998-06-04 | 310 | 318 | 310 | 318 | 157,000 | 1,590 |
| 1998-06-03 | 305 | 315 | 302 | 315 | 368,000 | 1,575 |
| 1998-06-02 | 308 | 315 | 303 | 315 | 111,000 | 1,575 |
| 1998-06-01 | 313 | 319 | 302 | 303 | 151,000 | 1,515 |
| 1998-05-29 | 306 | 319 | 301 | 318 | 194,000 | 1,590 |
| 1998-05-28 | 310 | 329 | 310 | 321 | 305,000 | 1,605 |
| 1998-05-27 | 305 | 310 | 295 | 300 | 248,000 | 1,500 |
| 1998-05-26 | 310 | 315 | 302 | 304 | 85,000 | 1,520 |
| 1998-05-25 | 325 | 325 | 310 | 311 | 156,000 | 1,555 |
| 1998-05-22 | 312 | 315 | 305 | 315 | 125,000 | 1,575 |
| 1998-05-21 | 305 | 319 | 305 | 309 | 184,000 | 1,545 |
| 1998-05-20 | 309 | 319 | 303 | 304 | 131,000 | 1,520 |
| 1998-05-19 | 312 | 319 | 296 | 319 | 150,000 | 1,595 |
| 1998-05-18 | 302 | 310 | 298 | 305 | 174,000 | 1,525 |
| 1998-05-15 | 301 | 316 | 297 | 297 | 337,000 | 1,485 |
| 1998-05-14 | 318 | 318 | 305 | 311 | 224,000 | 1,555 |
| 1998-05-13 | 334 | 334 | 317 | 321 | 309,000 | 1,605 |
| 1998-05-12 | 336 | 341 | 325 | 334 | 515,000 | 1,670 |
| 1998-05-11 | 329 | 335 | 328 | 335 | 286,000 | 1,675 |
| 1998-05-08 | 298 | 325 | 298 | 321 | 861,000 | 1,605 |
| 1998-05-07 | 304 | 305 | 301 | 303 | 211,000 | 1,515 |
| 1998-05-06 | 318 | 318 | 295 | 300 | 457,000 | 1,500 |
| 1998-05-01 | 318 | 319 | 311 | 319 | 249,000 | 1,595 |
| 1998-04-30 | 313 | 316 | 310 | 314 | 230,000 | 1,570 |
| 1998-04-28 | 312 | 318 | 310 | 311 | 389,000 | 1,555 |
| 1998-04-27 | 335 | 335 | 312 | 312 | 452,000 | 1,560 |
| 1998-04-24 | 326 | 349 | 321 | 333 | 271,000 | 1,665 |
| 1998-04-23 | 313 | 323 | 312 | 316 | 210,000 | 1,580 |
| 1998-04-22 | 322 | 322 | 311 | 313 | 234,000 | 1,565 |
| 1998-04-21 | 331 | 341 | 310 | 330 | 204,000 | 1,650 |
| 1998-04-20 | 334 | 336 | 318 | 331 | 177,000 | 1,655 |
| 1998-04-17 | 335 | 342 | 330 | 334 | 359,000 | 1,670 |
| 1998-04-16 | 356 | 356 | 331 | 331 | 263,000 | 1,655 |
| 1998-04-15 | 366 | 366 | 351 | 351 | 94,000 | 1,755 |
| 1998-04-14 | 360 | 360 | 346 | 351 | 115,000 | 1,755 |
| 1998-04-13 | 355 | 360 | 355 | 355 | 76,000 | 1,775 |
| 1998-04-10 | 375 | 375 | 355 | 365 | 254,000 | 1,825 |
| 1998-04-09 | 369 | 375 | 357 | 375 | 161,000 | 1,875 |
| 1998-04-08 | 369 | 370 | 364 | 369 | 159,000 | 1,845 |
| 1998-04-07 | 347 | 369 | 342 | 369 | 164,000 | 1,845 |
| 1998-04-06 | 345 | 350 | 331 | 342 | 204,000 | 1,710 |
| 1998-04-03 | 350 | 355 | 335 | 335 | 307,000 | 1,675 |
| 1998-04-02 | 360 | 365 | 340 | 345 | 304,000 | 1,725 |
| 1998-04-01 | 368 | 376 | 364 | 365 | 199,000 | 1,825 |
| 1998-03-31 | 366 | 388 | 360 | 388 | 380,000 | 1,940 |
| 1998-03-30 | 398 | 403 | 360 | 361 | 313,000 | 1,805 |
| 1998-03-27 | 410 | 411 | 390 | 390 | 133,000 | 1,950 |
| 1998-03-26 | 395 | 417 | 395 | 415 | 192,000 | 2,075 |
| 1998-03-25 | 398 | 409 | 390 | 395 | 267,000 | 1,975 |
| 1998-03-24 | 383 | 396 | 382 | 396 | 455,000 | 1,980 |
| 1998-03-23 | 417 | 425 | 396 | 413 | 330,000 | 2,065 |
| 1998-03-20 | 400 | 420 | 400 | 419 | 229,000 | 2,095 |
| 1998-03-19 | 408 | 413 | 402 | 413 | 172,000 | 2,065 |
| 1998-03-18 | 416 | 417 | 386 | 389 | 166,000 | 1,945 |
| 1998-03-17 | 396 | 410 | 392 | 410 | 202,000 | 2,050 |
| 1998-03-16 | 418 | 421 | 395 | 396 | 148,000 | 1,980 |
| 1998-03-13 | 380 | 427 | 380 | 416 | 983,000 | 2,080 |
| 1998-03-12 | 394 | 394 | 384 | 385 | 61,000 | 1,925 |
| 1998-03-11 | 386 | 395 | 386 | 394 | 46,000 | 1,970 |
| 1998-03-10 | 393 | 400 | 387 | 391 | 125,000 | 1,955 |
| 1998-03-09 | 403 | 408 | 382 | 383 | 208,000 | 1,915 |
| 1998-03-06 | 398 | 415 | 396 | 396 | 223,000 | 1,980 |
| 1998-03-05 | 395 | 396 | 390 | 393 | 52,000 | 1,965 |
| 1998-03-04 | 400 | 401 | 396 | 399 | 162,000 | 1,995 |
| 1998-03-03 | 401 | 410 | 395 | 406 | 180,000 | 2,030 |
| 1998-03-02 | 408 | 410 | 400 | 407 | 235,000 | 2,035 |
| 1998-02-27 | 396 | 400 | 392 | 395 | 182,000 | 1,975 |
| 1998-02-26 | 384 | 390 | 380 | 386 | 130,000 | 1,930 |
| 1998-02-25 | 394 | 394 | 371 | 389 | 272,000 | 1,945 |
| 1998-02-24 | 401 | 401 | 380 | 390 | 228,000 | 1,950 |
| 1998-02-23 | 408 | 408 | 403 | 403 | 54,000 | 2,015 |
| 1998-02-20 | 396 | 429 | 396 | 423 | 145,000 | 2,115 |
| 1998-02-19 | 396 | 420 | 396 | 410 | 145,000 | 2,050 |
| 1998-02-18 | 396 | 404 | 395 | 395 | 99,000 | 1,975 |
| 1998-02-17 | 392 | 404 | 392 | 404 | 91,000 | 2,020 |
| 1998-02-16 | 400 | 412 | 394 | 412 | 123,000 | 2,060 |
| 1998-02-13 | 428 | 428 | 397 | 397 | 557,000 | 1,985 |
| 1998-02-12 | 433 | 433 | 421 | 423 | 149,000 | 2,115 |
| 1998-02-10 | 433 | 440 | 432 | 438 | 84,000 | 2,190 |
| 1998-02-09 | 440 | 440 | 431 | 433 | 115,000 | 2,165 |
| 1998-02-06 | 426 | 439 | 422 | 437 | 216,000 | 2,185 |
| 1998-02-05 | 411 | 421 | 410 | 415 | 179,000 | 2,075 |
| 1998-02-04 | 410 | 420 | 400 | 401 | 239,000 | 2,005 |
| 1998-02-03 | 419 | 419 | 403 | 406 | 174,000 | 2,030 |
| 1998-02-02 | 401 | 409 | 398 | 409 | 179,000 | 2,045 |
| 1998-01-30 | 420 | 425 | 395 | 398 | 263,000 | 1,990 |
| 1998-01-29 | 439 | 439 | 427 | 430 | 453,000 | 2,150 |
| 1998-01-28 | 443 | 443 | 420 | 437 | 265,000 | 2,185 |
| 1998-01-27 | 430 | 439 | 410 | 439 | 297,000 | 2,195 |
| 1998-01-26 | 434 | 450 | 430 | 430 | 350,000 | 2,150 |
| 1998-01-23 | 430 | 435 | 426 | 430 | 390,000 | 2,150 |
| 1998-01-22 | 409 | 430 | 405 | 430 | 259,000 | 2,150 |
| 1998-01-21 | 400 | 416 | 400 | 410 | 318,000 | 2,050 |
| 1998-01-20 | 376 | 395 | 376 | 390 | 301,000 | 1,950 |
| 1998-01-19 | 387 | 398 | 381 | 386 | 216,000 | 1,930 |
| 1998-01-16 | 370 | 385 | 370 | 384 | 604,000 | 1,920 |
| 1998-01-14 | 372 | 372 | 363 | 369 | 151,000 | 1,845 |
| 1998-01-13 | 353 | 364 | 348 | 353 | 172,000 | 1,765 |
| 1998-01-12 | 360 | 365 | 343 | 343 | 126,000 | 1,715 |
| 1998-01-09 | 336 | 380 | 336 | 373 | 365,000 | 1,865 |
| 1998-01-08 | 337 | 385 | 337 | 346 | 327,000 | 1,730 |
| 1998-01-07 | 338 | 356 | 336 | 342 | 137,000 | 1,710 |
| 1998-01-06 | 345 | 350 | 331 | 345 | 252,000 | 1,725 |
| 1998-01-05 | 372 | 378 | 345 | 346 | 120,000 | 1,730 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
