6508 (株)明電舎 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 130 | 135 | 130 | 130 | 160,000 | 650 |
| 1999-12-29 | 140 | 140 | 131 | 139 | 281,000 | 695 |
| 1999-12-28 | 143 | 151 | 140 | 144 | 198,000 | 720 |
| 1999-12-27 | 146 | 150 | 143 | 145 | 196,000 | 725 |
| 1999-12-24 | 155 | 155 | 144 | 149 | 316,000 | 745 |
| 1999-12-22 | 144 | 150 | 143 | 150 | 230,000 | 750 |
| 1999-12-21 | 150 | 151 | 143 | 143 | 295,000 | 715 |
| 1999-12-20 | 160 | 160 | 150 | 155 | 254,000 | 775 |
| 1999-12-17 | 158 | 158 | 150 | 150 | 302,000 | 750 |
| 1999-12-16 | 155 | 160 | 151 | 156 | 96,000 | 780 |
| 1999-12-15 | 164 | 167 | 160 | 160 | 198,000 | 800 |
| 1999-12-14 | 163 | 163 | 158 | 158 | 264,000 | 790 |
| 1999-12-13 | 165 | 166 | 163 | 163 | 110,000 | 815 |
| 1999-12-10 | 170 | 172 | 162 | 165 | 2,267,000 | 825 |
| 1999-12-09 | 167 | 169 | 162 | 169 | 201,000 | 845 |
| 1999-12-08 | 168 | 171 | 165 | 167 | 120,000 | 835 |
| 1999-12-07 | 163 | 169 | 163 | 165 | 132,000 | 825 |
| 1999-12-06 | 170 | 170 | 163 | 163 | 219,000 | 815 |
| 1999-12-03 | 170 | 175 | 167 | 167 | 138,000 | 835 |
| 1999-12-02 | 171 | 178 | 167 | 168 | 372,000 | 840 |
| 1999-12-01 | 168 | 185 | 166 | 185 | 315,000 | 925 |
| 1999-11-30 | 170 | 172 | 160 | 168 | 188,000 | 840 |
| 1999-11-29 | 169 | 170 | 159 | 165 | 185,000 | 825 |
| 1999-11-26 | 168 | 168 | 160 | 165 | 150,000 | 825 |
| 1999-11-25 | 168 | 168 | 158 | 163 | 341,000 | 815 |
| 1999-11-24 | 166 | 166 | 163 | 164 | 202,000 | 820 |
| 1999-11-22 | 166 | 170 | 164 | 169 | 175,000 | 845 |
| 1999-11-19 | 170 | 171 | 164 | 164 | 313,000 | 820 |
| 1999-11-18 | 175 | 178 | 170 | 171 | 345,000 | 855 |
| 1999-11-17 | 166 | 170 | 153 | 164 | 355,000 | 820 |
| 1999-11-16 | 172 | 175 | 170 | 170 | 177,000 | 850 |
| 1999-11-15 | 188 | 188 | 170 | 175 | 329,000 | 875 |
| 1999-11-12 | 178 | 190 | 178 | 178 | 478,000 | 890 |
| 1999-11-11 | 186 | 190 | 178 | 178 | 255,000 | 890 |
| 1999-11-10 | 190 | 193 | 184 | 191 | 244,000 | 955 |
| 1999-11-09 | 194 | 197 | 183 | 194 | 234,000 | 970 |
| 1999-11-08 | 191 | 198 | 186 | 194 | 213,000 | 970 |
| 1999-11-05 | 193 | 194 | 185 | 186 | 328,000 | 930 |
| 1999-11-04 | 195 | 198 | 190 | 193 | 292,000 | 965 |
| 1999-11-02 | 192 | 196 | 191 | 193 | 146,000 | 965 |
| 1999-11-01 | 196 | 197 | 192 | 192 | 153,000 | 960 |
| 1999-10-29 | 195 | 200 | 194 | 196 | 288,000 | 980 |
| 1999-10-28 | 203 | 203 | 192 | 193 | 195,000 | 965 |
| 1999-10-27 | 203 | 205 | 203 | 203 | 123,000 | 1,015 |
| 1999-10-26 | 203 | 208 | 203 | 205 | 170,000 | 1,025 |
| 1999-10-25 | 206 | 208 | 203 | 203 | 257,000 | 1,015 |
| 1999-10-22 | 206 | 209 | 204 | 204 | 148,000 | 1,020 |
| 1999-10-21 | 211 | 213 | 206 | 206 | 195,000 | 1,030 |
| 1999-10-20 | 215 | 215 | 210 | 213 | 153,000 | 1,065 |
| 1999-10-19 | 223 | 223 | 212 | 215 | 146,000 | 1,075 |
| 1999-10-18 | 224 | 224 | 218 | 218 | 248,000 | 1,090 |
| 1999-10-15 | 221 | 227 | 218 | 223 | 207,000 | 1,115 |
| 1999-10-14 | 213 | 220 | 212 | 216 | 75,000 | 1,080 |
| 1999-10-13 | 216 | 222 | 212 | 214 | 237,000 | 1,070 |
| 1999-10-12 | 228 | 228 | 218 | 221 | 82,000 | 1,105 |
| 1999-10-08 | 232 | 233 | 210 | 226 | 571,000 | 1,130 |
| 1999-10-07 | 223 | 228 | 222 | 227 | 253,000 | 1,135 |
| 1999-10-06 | 220 | 222 | 214 | 218 | 91,000 | 1,090 |
| 1999-10-05 | 219 | 220 | 214 | 220 | 107,000 | 1,100 |
| 1999-10-04 | 211 | 216 | 211 | 215 | 118,000 | 1,075 |
| 1999-10-01 | 212 | 217 | 210 | 212 | 247,000 | 1,060 |
| 1999-09-30 | 214 | 217 | 210 | 210 | 207,000 | 1,050 |
| 1999-09-29 | 208 | 214 | 208 | 214 | 103,000 | 1,070 |
| 1999-09-28 | 207 | 217 | 207 | 210 | 140,000 | 1,050 |
| 1999-09-27 | 210 | 213 | 207 | 207 | 142,000 | 1,035 |
| 1999-09-24 | 219 | 219 | 210 | 210 | 327,000 | 1,050 |
| 1999-09-22 | 211 | 217 | 210 | 214 | 152,000 | 1,070 |
| 1999-09-21 | 216 | 221 | 210 | 219 | 162,000 | 1,095 |
| 1999-09-20 | 210 | 216 | 210 | 212 | 105,000 | 1,060 |
| 1999-09-17 | 215 | 223 | 207 | 210 | 263,000 | 1,050 |
| 1999-09-16 | 218 | 220 | 206 | 214 | 393,000 | 1,070 |
| 1999-09-14 | 215 | 220 | 210 | 219 | 290,000 | 1,095 |
| 1999-09-13 | 219 | 225 | 218 | 225 | 216,000 | 1,125 |
| 1999-09-10 | 215 | 225 | 213 | 215 | 1,971,000 | 1,075 |
| 1999-09-09 | 223 | 224 | 217 | 218 | 98,000 | 1,090 |
| 1999-09-08 | 225 | 225 | 217 | 218 | 149,000 | 1,090 |
| 1999-09-07 | 226 | 228 | 224 | 225 | 198,000 | 1,125 |
| 1999-09-06 | 216 | 228 | 216 | 221 | 362,000 | 1,105 |
| 1999-09-03 | 215 | 219 | 215 | 216 | 129,000 | 1,080 |
| 1999-09-02 | 216 | 220 | 214 | 214 | 335,000 | 1,070 |
| 1999-09-01 | 223 | 223 | 215 | 220 | 310,000 | 1,100 |
| 1999-08-31 | 223 | 225 | 218 | 222 | 290,000 | 1,110 |
| 1999-08-30 | 229 | 229 | 224 | 228 | 60,000 | 1,140 |
| 1999-08-27 | 229 | 229 | 216 | 222 | 253,000 | 1,110 |
| 1999-08-26 | 226 | 231 | 222 | 224 | 164,000 | 1,120 |
| 1999-08-25 | 237 | 239 | 226 | 234 | 262,000 | 1,170 |
| 1999-08-24 | 232 | 235 | 226 | 230 | 121,000 | 1,150 |
| 1999-08-23 | 235 | 240 | 227 | 227 | 159,000 | 1,135 |
| 1999-08-20 | 238 | 238 | 231 | 231 | 176,000 | 1,155 |
| 1999-08-19 | 222 | 235 | 222 | 228 | 123,000 | 1,140 |
| 1999-08-18 | 233 | 233 | 222 | 223 | 122,000 | 1,115 |
| 1999-08-17 | 231 | 231 | 221 | 228 | 239,000 | 1,140 |
| 1999-08-16 | 226 | 235 | 224 | 232 | 268,000 | 1,160 |
| 1999-08-13 | 221 | 222 | 213 | 213 | 1,014,000 | 1,065 |
| 1999-08-12 | 224 | 224 | 221 | 221 | 226,000 | 1,105 |
| 1999-08-11 | 225 | 229 | 224 | 224 | 145,000 | 1,120 |
| 1999-08-10 | 225 | 230 | 221 | 225 | 174,000 | 1,125 |
| 1999-08-09 | 225 | 229 | 222 | 225 | 104,000 | 1,125 |
| 1999-08-06 | 226 | 226 | 221 | 222 | 281,000 | 1,110 |
| 1999-08-05 | 231 | 231 | 220 | 228 | 254,000 | 1,140 |
| 1999-08-04 | 230 | 230 | 225 | 229 | 178,000 | 1,145 |
| 1999-08-03 | 227 | 231 | 224 | 226 | 231,000 | 1,130 |
| 1999-08-02 | 225 | 233 | 225 | 230 | 109,000 | 1,150 |
| 1999-07-30 | 231 | 237 | 225 | 228 | 211,000 | 1,140 |
| 1999-07-29 | 230 | 236 | 227 | 236 | 184,000 | 1,180 |
| 1999-07-28 | 234 | 235 | 230 | 230 | 174,000 | 1,150 |
| 1999-07-27 | 232 | 237 | 232 | 235 | 180,000 | 1,175 |
| 1999-07-26 | 238 | 240 | 235 | 236 | 111,000 | 1,180 |
| 1999-07-23 | 244 | 245 | 236 | 243 | 261,000 | 1,215 |
| 1999-07-22 | 250 | 250 | 238 | 244 | 257,000 | 1,220 |
| 1999-07-21 | 246 | 252 | 246 | 247 | 114,000 | 1,235 |
| 1999-07-19 | 246 | 253 | 246 | 253 | 88,000 | 1,265 |
| 1999-07-16 | 247 | 256 | 245 | 245 | 380,000 | 1,225 |
| 1999-07-15 | 250 | 251 | 242 | 244 | 396,000 | 1,220 |
| 1999-07-14 | 240 | 245 | 240 | 241 | 172,000 | 1,205 |
| 1999-07-13 | 239 | 245 | 238 | 241 | 180,000 | 1,205 |
| 1999-07-12 | 237 | 244 | 237 | 244 | 210,000 | 1,220 |
| 1999-07-09 | 235 | 245 | 235 | 236 | 834,000 | 1,180 |
| 1999-07-08 | 246 | 246 | 238 | 238 | 260,000 | 1,190 |
| 1999-07-07 | 245 | 250 | 241 | 241 | 211,000 | 1,205 |
| 1999-07-06 | 245 | 250 | 245 | 245 | 183,000 | 1,225 |
| 1999-07-05 | 254 | 254 | 245 | 245 | 199,000 | 1,225 |
| 1999-07-02 | 257 | 258 | 251 | 251 | 207,000 | 1,255 |
| 1999-07-01 | 266 | 266 | 256 | 256 | 121,000 | 1,280 |
| 1999-06-30 | 261 | 266 | 254 | 254 | 183,000 | 1,270 |
| 1999-06-29 | 261 | 262 | 260 | 260 | 58,000 | 1,300 |
| 1999-06-28 | 265 | 267 | 260 | 260 | 78,000 | 1,300 |
| 1999-06-25 | 270 | 273 | 260 | 260 | 264,000 | 1,300 |
| 1999-06-24 | 262 | 270 | 262 | 269 | 123,000 | 1,345 |
| 1999-06-23 | 266 | 269 | 262 | 264 | 180,000 | 1,320 |
| 1999-06-22 | 265 | 270 | 261 | 261 | 130,000 | 1,305 |
| 1999-06-21 | 266 | 270 | 262 | 269 | 167,000 | 1,345 |
| 1999-06-18 | 261 | 269 | 259 | 259 | 133,000 | 1,295 |
| 1999-06-17 | 258 | 268 | 256 | 266 | 288,000 | 1,330 |
| 1999-06-16 | 264 | 264 | 253 | 253 | 217,000 | 1,265 |
| 1999-06-15 | 265 | 265 | 254 | 261 | 225,000 | 1,305 |
| 1999-06-14 | 258 | 265 | 255 | 259 | 461,000 | 1,295 |
| 1999-06-11 | 260 | 270 | 253 | 253 | 2,646,000 | 1,265 |
| 1999-06-10 | 255 | 265 | 255 | 265 | 730,000 | 1,325 |
| 1999-06-09 | 241 | 257 | 241 | 251 | 219,000 | 1,255 |
| 1999-06-08 | 245 | 253 | 245 | 246 | 73,000 | 1,230 |
| 1999-06-07 | 246 | 257 | 245 | 255 | 211,000 | 1,275 |
| 1999-06-04 | 237 | 243 | 237 | 243 | 95,000 | 1,215 |
| 1999-06-03 | 236 | 241 | 226 | 235 | 119,000 | 1,175 |
| 1999-06-02 | 235 | 243 | 234 | 241 | 102,000 | 1,205 |
| 1999-06-01 | 231 | 245 | 230 | 245 | 301,000 | 1,225 |
| 1999-05-31 | 220 | 234 | 220 | 233 | 89,000 | 1,165 |
| 1999-05-28 | 226 | 230 | 221 | 224 | 229,000 | 1,120 |
| 1999-05-27 | 235 | 237 | 226 | 231 | 260,000 | 1,155 |
| 1999-05-26 | 238 | 244 | 234 | 237 | 136,000 | 1,185 |
| 1999-05-25 | 235 | 238 | 234 | 235 | 248,000 | 1,175 |
| 1999-05-24 | 234 | 241 | 234 | 238 | 158,000 | 1,190 |
| 1999-05-21 | 237 | 243 | 236 | 243 | 142,000 | 1,215 |
| 1999-05-20 | 245 | 245 | 235 | 237 | 202,000 | 1,185 |
| 1999-05-19 | 245 | 246 | 242 | 242 | 141,000 | 1,210 |
| 1999-05-18 | 248 | 258 | 245 | 246 | 113,000 | 1,230 |
| 1999-05-17 | 264 | 264 | 247 | 247 | 297,000 | 1,235 |
| 1999-05-14 | 260 | 262 | 256 | 262 | 866,000 | 1,310 |
| 1999-05-13 | 258 | 261 | 254 | 257 | 137,000 | 1,285 |
| 1999-05-12 | 251 | 259 | 250 | 259 | 260,000 | 1,295 |
| 1999-05-11 | 253 | 256 | 247 | 250 | 149,000 | 1,250 |
| 1999-05-10 | 252 | 253 | 250 | 251 | 111,000 | 1,255 |
| 1999-05-07 | 247 | 256 | 242 | 242 | 287,000 | 1,210 |
| 1999-05-06 | 251 | 257 | 247 | 257 | 155,000 | 1,285 |
| 1999-04-30 | 246 | 252 | 244 | 244 | 134,000 | 1,220 |
| 1999-04-28 | 257 | 258 | 244 | 245 | 229,000 | 1,225 |
| 1999-04-27 | 253 | 259 | 253 | 253 | 133,000 | 1,265 |
| 1999-04-26 | 253 | 264 | 252 | 252 | 179,000 | 1,260 |
| 1999-04-23 | 257 | 260 | 251 | 260 | 298,000 | 1,300 |
| 1999-04-22 | 251 | 257 | 246 | 257 | 169,000 | 1,285 |
| 1999-04-21 | 249 | 254 | 246 | 246 | 172,000 | 1,230 |
| 1999-04-20 | 241 | 254 | 241 | 254 | 184,000 | 1,270 |
| 1999-04-19 | 250 | 254 | 244 | 244 | 325,000 | 1,220 |
| 1999-04-16 | 252 | 258 | 252 | 258 | 167,000 | 1,290 |
| 1999-04-15 | 258 | 258 | 248 | 257 | 173,000 | 1,285 |
| 1999-04-14 | 255 | 260 | 247 | 258 | 194,000 | 1,290 |
| 1999-04-13 | 261 | 264 | 255 | 255 | 173,000 | 1,275 |
| 1999-04-12 | 253 | 259 | 251 | 251 | 156,000 | 1,255 |
| 1999-04-09 | 275 | 275 | 256 | 258 | 1,351,000 | 1,290 |
| 1999-04-08 | 247 | 255 | 244 | 255 | 234,000 | 1,275 |
| 1999-04-07 | 245 | 255 | 245 | 245 | 236,000 | 1,225 |
| 1999-04-06 | 251 | 255 | 245 | 245 | 204,000 | 1,225 |
| 1999-04-05 | 253 | 259 | 245 | 246 | 374,000 | 1,230 |
| 1999-04-02 | 240 | 248 | 240 | 248 | 240,000 | 1,240 |
| 1999-04-01 | 232 | 247 | 231 | 247 | 397,000 | 1,235 |
| 1999-03-31 | 235 | 240 | 230 | 240 | 191,000 | 1,200 |
| 1999-03-30 | 240 | 243 | 230 | 230 | 135,000 | 1,150 |
| 1999-03-29 | 248 | 248 | 240 | 242 | 76,000 | 1,210 |
| 1999-03-26 | 245 | 249 | 240 | 240 | 215,000 | 1,200 |
| 1999-03-25 | 230 | 245 | 226 | 245 | 462,000 | 1,225 |
| 1999-03-24 | 226 | 236 | 220 | 220 | 574,000 | 1,100 |
| 1999-03-23 | 232 | 238 | 226 | 228 | 477,000 | 1,140 |
| 1999-03-19 | 238 | 249 | 237 | 247 | 379,000 | 1,235 |
| 1999-03-18 | 243 | 250 | 231 | 234 | 392,000 | 1,170 |
| 1999-03-17 | 243 | 258 | 240 | 258 | 324,000 | 1,290 |
| 1999-03-16 | 238 | 250 | 235 | 250 | 258,000 | 1,250 |
| 1999-03-15 | 243 | 249 | 234 | 248 | 241,000 | 1,240 |
| 1999-03-12 | 250 | 255 | 230 | 230 | 1,411,000 | 1,150 |
| 1999-03-11 | 233 | 260 | 227 | 249 | 691,000 | 1,245 |
| 1999-03-10 | 232 | 237 | 222 | 233 | 327,000 | 1,165 |
| 1999-03-09 | 231 | 239 | 225 | 227 | 353,000 | 1,135 |
| 1999-03-08 | 244 | 247 | 231 | 231 | 347,000 | 1,155 |
| 1999-03-05 | 225 | 249 | 220 | 249 | 459,000 | 1,245 |
| 1999-03-04 | 218 | 220 | 215 | 218 | 120,000 | 1,090 |
| 1999-03-03 | 213 | 223 | 210 | 220 | 155,000 | 1,100 |
| 1999-03-02 | 225 | 225 | 212 | 212 | 265,000 | 1,060 |
| 1999-03-01 | 222 | 225 | 220 | 220 | 206,000 | 1,100 |
| 1999-02-26 | 229 | 229 | 222 | 222 | 146,000 | 1,110 |
| 1999-02-25 | 230 | 230 | 222 | 225 | 268,000 | 1,125 |
| 1999-02-24 | 228 | 229 | 224 | 226 | 180,000 | 1,130 |
| 1999-02-23 | 227 | 231 | 225 | 228 | 276,000 | 1,140 |
| 1999-02-22 | 226 | 235 | 225 | 225 | 213,000 | 1,125 |
| 1999-02-19 | 223 | 227 | 222 | 224 | 174,000 | 1,120 |
| 1999-02-18 | 233 | 233 | 226 | 226 | 129,000 | 1,130 |
| 1999-02-17 | 245 | 245 | 228 | 228 | 152,000 | 1,140 |
| 1999-02-16 | 233 | 248 | 233 | 240 | 129,000 | 1,200 |
| 1999-02-15 | 236 | 240 | 231 | 233 | 164,000 | 1,165 |
| 1999-02-12 | 230 | 239 | 230 | 231 | 311,000 | 1,155 |
| 1999-02-10 | 225 | 245 | 225 | 238 | 139,000 | 1,190 |
| 1999-02-09 | 231 | 232 | 226 | 230 | 107,000 | 1,150 |
| 1999-02-08 | 238 | 239 | 205 | 229 | 575,000 | 1,145 |
| 1999-02-05 | 253 | 253 | 232 | 244 | 250,000 | 1,220 |
| 1999-02-04 | 255 | 258 | 243 | 254 | 240,000 | 1,270 |
| 1999-02-03 | 256 | 258 | 243 | 255 | 447,000 | 1,275 |
| 1999-02-02 | 268 | 268 | 253 | 261 | 114,000 | 1,305 |
| 1999-02-01 | 266 | 269 | 261 | 265 | 96,000 | 1,325 |
| 1999-01-29 | 255 | 269 | 255 | 265 | 216,000 | 1,325 |
| 1999-01-28 | 267 | 269 | 264 | 269 | 141,000 | 1,345 |
| 1999-01-27 | 262 | 270 | 262 | 268 | 248,000 | 1,340 |
| 1999-01-26 | 258 | 270 | 258 | 266 | 404,000 | 1,330 |
| 1999-01-25 | 254 | 260 | 243 | 258 | 320,000 | 1,290 |
| 1999-01-22 | 246 | 260 | 242 | 251 | 409,000 | 1,255 |
| 1999-01-21 | 250 | 255 | 240 | 251 | 292,000 | 1,255 |
| 1999-01-20 | 235 | 249 | 235 | 247 | 252,000 | 1,235 |
| 1999-01-19 | 241 | 243 | 225 | 238 | 478,000 | 1,190 |
| 1999-01-18 | 241 | 250 | 231 | 231 | 314,000 | 1,155 |
| 1999-01-14 | 221 | 241 | 221 | 241 | 275,000 | 1,205 |
| 1999-01-13 | 213 | 222 | 210 | 222 | 193,000 | 1,110 |
| 1999-01-12 | 213 | 224 | 208 | 208 | 156,000 | 1,040 |
| 1999-01-11 | 205 | 220 | 205 | 215 | 113,000 | 1,075 |
| 1999-01-08 | 213 | 218 | 208 | 208 | 211,000 | 1,040 |
| 1999-01-07 | 219 | 228 | 213 | 213 | 172,000 | 1,065 |
| 1999-01-06 | 208 | 215 | 203 | 214 | 116,000 | 1,070 |
| 1999-01-05 | 210 | 210 | 201 | 203 | 353,000 | 1,015 |
| 1999-01-04 | 215 | 216 | 201 | 201 | 173,000 | 1,005 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
