6508 (株)明電舎 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 190 | 191 | 184 | 184 | 112,000 | 920 |
| 2000-12-28 | 193 | 200 | 188 | 193 | 212,000 | 965 |
| 2000-12-27 | 201 | 201 | 193 | 198 | 131,000 | 990 |
| 2000-12-26 | 201 | 202 | 197 | 202 | 189,000 | 1,010 |
| 2000-12-25 | 197 | 199 | 195 | 199 | 310,000 | 995 |
| 2000-12-22 | 183 | 189 | 180 | 182 | 306,000 | 910 |
| 2000-12-21 | 196 | 196 | 168 | 180 | 483,000 | 900 |
| 2000-12-20 | 200 | 200 | 191 | 193 | 250,000 | 965 |
| 2000-12-19 | 208 | 208 | 200 | 200 | 225,000 | 1,000 |
| 2000-12-18 | 206 | 207 | 202 | 204 | 112,000 | 1,020 |
| 2000-12-15 | 208 | 208 | 205 | 205 | 207,000 | 1,025 |
| 2000-12-14 | 210 | 211 | 207 | 209 | 135,000 | 1,045 |
| 2000-12-13 | 205 | 211 | 205 | 206 | 211,000 | 1,030 |
| 2000-12-12 | 213 | 213 | 209 | 209 | 179,000 | 1,045 |
| 2000-12-11 | 209 | 212 | 208 | 209 | 214,000 | 1,045 |
| 2000-12-08 | 208 | 210 | 201 | 202 | 2,290,000 | 1,010 |
| 2000-12-07 | 202 | 205 | 197 | 205 | 235,000 | 1,025 |
| 2000-12-06 | 209 | 209 | 201 | 205 | 253,000 | 1,025 |
| 2000-12-05 | 213 | 213 | 203 | 204 | 258,000 | 1,020 |
| 2000-12-04 | 214 | 217 | 210 | 213 | 244,000 | 1,065 |
| 2000-12-01 | 208 | 216 | 206 | 209 | 318,000 | 1,045 |
| 2000-11-30 | 199 | 210 | 198 | 208 | 298,000 | 1,040 |
| 2000-11-29 | 201 | 201 | 195 | 200 | 197,000 | 1,000 |
| 2000-11-28 | 201 | 201 | 197 | 200 | 178,000 | 1,000 |
| 2000-11-27 | 205 | 206 | 199 | 200 | 256,000 | 1,000 |
| 2000-11-24 | 202 | 207 | 200 | 204 | 390,000 | 1,020 |
| 2000-11-22 | 201 | 202 | 197 | 198 | 202,000 | 990 |
| 2000-11-21 | 200 | 203 | 194 | 202 | 199,000 | 1,010 |
| 2000-11-20 | 199 | 204 | 197 | 202 | 142,000 | 1,010 |
| 2000-11-17 | 201 | 201 | 193 | 198 | 135,000 | 990 |
| 2000-11-16 | 204 | 204 | 196 | 198 | 155,000 | 990 |
| 2000-11-15 | 206 | 208 | 197 | 200 | 343,000 | 1,000 |
| 2000-11-14 | 200 | 203 | 195 | 201 | 344,000 | 1,005 |
| 2000-11-13 | 196 | 200 | 188 | 195 | 245,000 | 975 |
| 2000-11-10 | 192 | 210 | 192 | 202 | 652,000 | 1,010 |
| 2000-11-09 | 207 | 207 | 192 | 192 | 195,000 | 960 |
| 2000-11-08 | 197 | 207 | 197 | 204 | 273,000 | 1,020 |
| 2000-11-07 | 204 | 205 | 195 | 196 | 181,000 | 980 |
| 2000-11-06 | 195 | 200 | 190 | 200 | 312,000 | 1,000 |
| 2000-11-02 | 195 | 195 | 185 | 192 | 193,000 | 960 |
| 2000-11-01 | 180 | 196 | 180 | 195 | 345,000 | 975 |
| 2000-10-31 | 183 | 184 | 182 | 183 | 223,000 | 915 |
| 2000-10-30 | 182 | 185 | 180 | 183 | 270,000 | 915 |
| 2000-10-27 | 190 | 194 | 180 | 180 | 371,000 | 900 |
| 2000-10-26 | 190 | 192 | 182 | 190 | 262,000 | 950 |
| 2000-10-25 | 199 | 199 | 187 | 187 | 247,000 | 935 |
| 2000-10-24 | 193 | 195 | 192 | 195 | 126,000 | 975 |
| 2000-10-23 | 196 | 196 | 191 | 191 | 203,000 | 955 |
| 2000-10-20 | 196 | 200 | 192 | 196 | 238,000 | 980 |
| 2000-10-19 | 194 | 196 | 191 | 196 | 220,000 | 980 |
| 2000-10-18 | 194 | 201 | 193 | 196 | 340,000 | 980 |
| 2000-10-17 | 190 | 199 | 190 | 192 | 389,000 | 960 |
| 2000-10-16 | 205 | 210 | 200 | 205 | 351,000 | 1,025 |
| 2000-10-13 | 203 | 203 | 198 | 200 | 692,000 | 1,000 |
| 2000-10-12 | 205 | 209 | 204 | 209 | 235,000 | 1,045 |
| 2000-10-11 | 210 | 210 | 200 | 204 | 278,000 | 1,020 |
| 2000-10-10 | 208 | 209 | 204 | 205 | 190,000 | 1,025 |
| 2000-10-06 | 213 | 214 | 209 | 210 | 223,000 | 1,050 |
| 2000-10-05 | 210 | 213 | 208 | 213 | 248,000 | 1,065 |
| 2000-10-04 | 208 | 209 | 204 | 208 | 359,000 | 1,040 |
| 2000-10-03 | 209 | 209 | 204 | 208 | 287,000 | 1,040 |
| 2000-10-02 | 206 | 208 | 202 | 208 | 289,000 | 1,040 |
| 2000-09-29 | 206 | 209 | 197 | 197 | 527,000 | 985 |
| 2000-09-28 | 208 | 210 | 203 | 204 | 782,000 | 1,020 |
| 2000-09-27 | 211 | 215 | 209 | 213 | 723,000 | 1,065 |
| 2000-09-26 | 218 | 218 | 206 | 211 | 624,000 | 1,055 |
| 2000-09-25 | 221 | 221 | 213 | 215 | 431,000 | 1,075 |
| 2000-09-22 | 215 | 218 | 208 | 218 | 457,000 | 1,090 |
| 2000-09-21 | 218 | 225 | 215 | 217 | 593,000 | 1,085 |
| 2000-09-20 | 218 | 221 | 215 | 215 | 486,000 | 1,075 |
| 2000-09-19 | 213 | 213 | 202 | 210 | 657,000 | 1,050 |
| 2000-09-18 | 221 | 221 | 211 | 212 | 666,000 | 1,060 |
| 2000-09-14 | 236 | 236 | 220 | 223 | 1,013,000 | 1,115 |
| 2000-09-13 | 235 | 237 | 229 | 235 | 619,000 | 1,175 |
| 2000-09-12 | 246 | 247 | 235 | 235 | 474,000 | 1,175 |
| 2000-09-11 | 248 | 257 | 243 | 249 | 1,159,000 | 1,245 |
| 2000-09-08 | 225 | 228 | 220 | 228 | 2,037,000 | 1,140 |
| 2000-09-07 | 237 | 238 | 227 | 228 | 418,000 | 1,140 |
| 2000-09-06 | 244 | 244 | 231 | 235 | 915,000 | 1,175 |
| 2000-09-05 | 254 | 258 | 245 | 246 | 673,000 | 1,230 |
| 2000-09-04 | 257 | 261 | 253 | 254 | 700,000 | 1,270 |
| 2000-09-01 | 270 | 272 | 258 | 259 | 1,672,000 | 1,295 |
| 2000-08-31 | 260 | 269 | 259 | 265 | 1,078,000 | 1,325 |
| 2000-08-30 | 266 | 266 | 254 | 260 | 1,292,000 | 1,300 |
| 2000-08-29 | 246 | 272 | 245 | 266 | 1,963,000 | 1,330 |
| 2000-08-28 | 259 | 259 | 246 | 248 | 1,159,000 | 1,240 |
| 2000-08-25 | 270 | 274 | 257 | 264 | 1,786,000 | 1,320 |
| 2000-08-24 | 280 | 287 | 272 | 273 | 2,819,000 | 1,365 |
| 2000-08-23 | 270 | 286 | 261 | 284 | 5,598,000 | 1,420 |
| 2000-08-22 | 260 | 272 | 251 | 267 | 5,283,000 | 1,335 |
| 2000-08-21 | 215 | 265 | 215 | 260 | 4,315,000 | 1,300 |
| 2000-08-18 | 205 | 215 | 205 | 215 | 166,000 | 1,075 |
| 2000-08-17 | 206 | 208 | 203 | 205 | 149,000 | 1,025 |
| 2000-08-16 | 206 | 212 | 205 | 206 | 149,000 | 1,030 |
| 2000-08-15 | 215 | 215 | 206 | 208 | 164,000 | 1,040 |
| 2000-08-14 | 210 | 216 | 208 | 208 | 85,000 | 1,040 |
| 2000-08-11 | 203 | 218 | 203 | 217 | 669,000 | 1,085 |
| 2000-08-10 | 205 | 212 | 205 | 206 | 80,000 | 1,030 |
| 2000-08-09 | 207 | 212 | 203 | 210 | 128,000 | 1,050 |
| 2000-08-08 | 206 | 208 | 201 | 208 | 150,000 | 1,040 |
| 2000-08-07 | 207 | 212 | 200 | 212 | 153,000 | 1,060 |
| 2000-08-04 | 203 | 207 | 200 | 207 | 256,000 | 1,035 |
| 2000-08-03 | 210 | 211 | 199 | 203 | 235,000 | 1,015 |
| 2000-08-02 | 198 | 205 | 197 | 205 | 174,000 | 1,025 |
| 2000-08-01 | 195 | 204 | 195 | 199 | 191,000 | 995 |
| 2000-07-31 | 201 | 206 | 200 | 200 | 161,000 | 1,000 |
| 2000-07-28 | 208 | 215 | 203 | 211 | 235,000 | 1,055 |
| 2000-07-27 | 210 | 214 | 203 | 208 | 199,000 | 1,040 |
| 2000-07-26 | 217 | 218 | 210 | 215 | 128,000 | 1,075 |
| 2000-07-25 | 218 | 220 | 211 | 219 | 226,000 | 1,095 |
| 2000-07-24 | 220 | 220 | 212 | 218 | 175,000 | 1,090 |
| 2000-07-21 | 216 | 225 | 216 | 220 | 122,000 | 1,100 |
| 2000-07-19 | 220 | 223 | 215 | 223 | 175,000 | 1,115 |
| 2000-07-18 | 228 | 230 | 218 | 225 | 231,000 | 1,125 |
| 2000-07-17 | 229 | 232 | 228 | 228 | 215,000 | 1,140 |
| 2000-07-14 | 215 | 227 | 215 | 222 | 401,000 | 1,110 |
| 2000-07-13 | 228 | 230 | 211 | 216 | 264,000 | 1,080 |
| 2000-07-12 | 232 | 233 | 226 | 231 | 198,000 | 1,155 |
| 2000-07-11 | 230 | 234 | 229 | 232 | 195,000 | 1,160 |
| 2000-07-10 | 223 | 228 | 223 | 228 | 177,000 | 1,140 |
| 2000-07-07 | 225 | 229 | 222 | 224 | 164,000 | 1,120 |
| 2000-07-06 | 233 | 233 | 225 | 229 | 201,000 | 1,145 |
| 2000-07-05 | 234 | 234 | 225 | 231 | 292,000 | 1,155 |
| 2000-07-04 | 235 | 236 | 230 | 231 | 269,000 | 1,155 |
| 2000-07-03 | 229 | 235 | 229 | 235 | 244,000 | 1,175 |
| 2000-06-30 | 230 | 230 | 225 | 230 | 247,000 | 1,150 |
| 2000-06-29 | 230 | 235 | 227 | 228 | 462,000 | 1,140 |
| 2000-06-28 | 216 | 227 | 216 | 225 | 516,000 | 1,125 |
| 2000-06-27 | 214 | 217 | 212 | 216 | 194,000 | 1,080 |
| 2000-06-26 | 207 | 212 | 207 | 212 | 89,000 | 1,060 |
| 2000-06-23 | 213 | 215 | 207 | 207 | 304,000 | 1,035 |
| 2000-06-22 | 208 | 215 | 208 | 214 | 269,000 | 1,070 |
| 2000-06-21 | 207 | 210 | 205 | 210 | 191,000 | 1,050 |
| 2000-06-20 | 210 | 213 | 206 | 212 | 177,000 | 1,060 |
| 2000-06-19 | 206 | 215 | 206 | 213 | 130,000 | 1,065 |
| 2000-06-16 | 220 | 220 | 206 | 206 | 307,000 | 1,030 |
| 2000-06-15 | 218 | 223 | 215 | 220 | 420,000 | 1,100 |
| 2000-06-14 | 211 | 215 | 210 | 215 | 375,000 | 1,075 |
| 2000-06-13 | 206 | 211 | 202 | 211 | 406,000 | 1,055 |
| 2000-06-12 | 203 | 207 | 202 | 207 | 209,000 | 1,035 |
| 2000-06-09 | 195 | 207 | 195 | 202 | 1,458,000 | 1,010 |
| 2000-06-08 | 205 | 207 | 199 | 199 | 178,000 | 995 |
| 2000-06-07 | 199 | 201 | 195 | 199 | 209,000 | 995 |
| 2000-06-06 | 197 | 201 | 195 | 195 | 178,000 | 975 |
| 2000-06-05 | 207 | 207 | 196 | 197 | 233,000 | 985 |
| 2000-06-02 | 201 | 207 | 200 | 200 | 193,000 | 1,000 |
| 2000-06-01 | 209 | 209 | 200 | 206 | 263,000 | 1,030 |
| 2000-05-31 | 203 | 205 | 196 | 204 | 379,000 | 1,020 |
| 2000-05-30 | 199 | 204 | 196 | 197 | 161,000 | 985 |
| 2000-05-29 | 195 | 204 | 195 | 204 | 164,000 | 1,020 |
| 2000-05-26 | 202 | 202 | 190 | 191 | 280,000 | 955 |
| 2000-05-25 | 204 | 206 | 200 | 203 | 268,000 | 1,015 |
| 2000-05-24 | 200 | 210 | 200 | 205 | 345,000 | 1,025 |
| 2000-05-23 | 215 | 215 | 207 | 212 | 197,000 | 1,060 |
| 2000-05-22 | 203 | 214 | 203 | 210 | 317,000 | 1,050 |
| 2000-05-19 | 205 | 207 | 202 | 202 | 143,000 | 1,010 |
| 2000-05-18 | 209 | 211 | 202 | 205 | 173,000 | 1,025 |
| 2000-05-17 | 211 | 215 | 210 | 211 | 206,000 | 1,055 |
| 2000-05-16 | 210 | 215 | 209 | 214 | 187,000 | 1,070 |
| 2000-05-15 | 208 | 208 | 204 | 208 | 186,000 | 1,040 |
| 2000-05-12 | 205 | 206 | 197 | 204 | 972,000 | 1,020 |
| 2000-05-11 | 207 | 208 | 202 | 205 | 233,000 | 1,025 |
| 2000-05-10 | 205 | 209 | 200 | 208 | 226,000 | 1,040 |
| 2000-05-09 | 210 | 214 | 208 | 210 | 175,000 | 1,050 |
| 2000-05-08 | 209 | 211 | 205 | 208 | 309,000 | 1,040 |
| 2000-05-02 | 191 | 205 | 190 | 199 | 354,000 | 995 |
| 2000-05-01 | 189 | 190 | 182 | 185 | 177,000 | 925 |
| 2000-04-28 | 186 | 190 | 180 | 180 | 357,000 | 900 |
| 2000-04-27 | 187 | 193 | 185 | 188 | 326,000 | 940 |
| 2000-04-26 | 195 | 199 | 185 | 185 | 486,000 | 925 |
| 2000-04-25 | 205 | 209 | 190 | 190 | 697,000 | 950 |
| 2000-04-24 | 191 | 197 | 187 | 190 | 1,606,000 | 950 |
| 2000-04-21 | 192 | 195 | 150 | 150 | 2,261,000 | 750 |
| 2000-04-20 | 205 | 207 | 191 | 191 | 709,000 | 955 |
| 2000-04-19 | 210 | 214 | 201 | 205 | 489,000 | 1,025 |
| 2000-04-18 | 225 | 225 | 212 | 213 | 448,000 | 1,065 |
| 2000-04-17 | 220 | 240 | 215 | 227 | 602,000 | 1,135 |
| 2000-04-14 | 234 | 240 | 230 | 240 | 748,000 | 1,200 |
| 2000-04-13 | 236 | 241 | 235 | 238 | 379,000 | 1,190 |
| 2000-04-12 | 241 | 246 | 232 | 240 | 653,000 | 1,200 |
| 2000-04-11 | 230 | 240 | 227 | 238 | 1,052,000 | 1,190 |
| 2000-04-10 | 220 | 229 | 217 | 229 | 250,000 | 1,145 |
| 2000-04-07 | 225 | 227 | 220 | 220 | 260,000 | 1,100 |
| 2000-04-06 | 220 | 225 | 220 | 221 | 328,000 | 1,105 |
| 2000-04-05 | 217 | 220 | 211 | 212 | 276,000 | 1,060 |
| 2000-04-04 | 219 | 220 | 214 | 215 | 213,000 | 1,075 |
| 2000-04-03 | 215 | 220 | 210 | 214 | 225,000 | 1,070 |
| 2000-03-31 | 215 | 220 | 200 | 210 | 274,000 | 1,050 |
| 2000-03-30 | 216 | 221 | 210 | 210 | 239,000 | 1,050 |
| 2000-03-29 | 222 | 222 | 218 | 221 | 217,000 | 1,105 |
| 2000-03-28 | 230 | 230 | 220 | 227 | 262,000 | 1,135 |
| 2000-03-27 | 222 | 230 | 220 | 228 | 772,000 | 1,140 |
| 2000-03-24 | 211 | 229 | 208 | 222 | 985,000 | 1,110 |
| 2000-03-23 | 206 | 219 | 201 | 215 | 449,000 | 1,075 |
| 2000-03-22 | 203 | 208 | 199 | 206 | 392,000 | 1,030 |
| 2000-03-21 | 190 | 205 | 188 | 205 | 425,000 | 1,025 |
| 2000-03-17 | 187 | 188 | 182 | 186 | 309,000 | 930 |
| 2000-03-16 | 193 | 194 | 180 | 183 | 329,000 | 915 |
| 2000-03-15 | 206 | 206 | 192 | 198 | 250,000 | 990 |
| 2000-03-14 | 212 | 212 | 200 | 207 | 384,000 | 1,035 |
| 2000-03-13 | 206 | 228 | 206 | 213 | 946,000 | 1,065 |
| 2000-03-10 | 200 | 207 | 191 | 202 | 2,484,000 | 1,010 |
| 2000-03-09 | 189 | 195 | 185 | 186 | 291,000 | 930 |
| 2000-03-08 | 192 | 195 | 189 | 189 | 249,000 | 945 |
| 2000-03-07 | 184 | 200 | 184 | 197 | 437,000 | 985 |
| 2000-03-06 | 184 | 184 | 176 | 180 | 497,000 | 900 |
| 2000-03-03 | 162 | 175 | 162 | 175 | 248,000 | 875 |
| 2000-03-02 | 161 | 165 | 160 | 164 | 175,000 | 820 |
| 2000-03-01 | 163 | 168 | 160 | 166 | 211,000 | 830 |
| 2000-02-29 | 164 | 167 | 163 | 166 | 144,000 | 830 |
| 2000-02-28 | 167 | 168 | 163 | 163 | 243,000 | 815 |
| 2000-02-25 | 176 | 176 | 165 | 169 | 406,000 | 845 |
| 2000-02-24 | 174 | 180 | 172 | 176 | 221,000 | 880 |
| 2000-02-23 | 181 | 182 | 174 | 175 | 195,000 | 875 |
| 2000-02-22 | 175 | 186 | 175 | 186 | 223,000 | 930 |
| 2000-02-21 | 190 | 190 | 176 | 179 | 177,000 | 895 |
| 2000-02-18 | 183 | 185 | 175 | 185 | 294,000 | 925 |
| 2000-02-17 | 200 | 208 | 188 | 188 | 456,000 | 940 |
| 2000-02-16 | 195 | 198 | 188 | 198 | 720,000 | 990 |
| 2000-02-15 | 188 | 197 | 180 | 193 | 594,000 | 965 |
| 2000-02-14 | 163 | 180 | 163 | 176 | 379,000 | 880 |
| 2000-02-10 | 153 | 168 | 153 | 161 | 538,000 | 805 |
| 2000-02-09 | 155 | 158 | 152 | 157 | 125,000 | 785 |
| 2000-02-08 | 152 | 160 | 150 | 160 | 157,000 | 800 |
| 2000-02-07 | 160 | 160 | 151 | 156 | 196,000 | 780 |
| 2000-02-04 | 160 | 163 | 155 | 155 | 310,000 | 775 |
| 2000-02-03 | 156 | 166 | 156 | 157 | 133,000 | 785 |
| 2000-02-02 | 164 | 165 | 154 | 156 | 236,000 | 780 |
| 2000-02-01 | 159 | 167 | 155 | 166 | 175,000 | 830 |
| 2000-01-31 | 152 | 158 | 152 | 158 | 315,000 | 790 |
| 2000-01-28 | 161 | 170 | 151 | 152 | 409,000 | 760 |
| 2000-01-27 | 158 | 166 | 158 | 162 | 198,000 | 810 |
| 2000-01-26 | 168 | 171 | 163 | 168 | 184,000 | 840 |
| 2000-01-25 | 170 | 171 | 162 | 163 | 315,000 | 815 |
| 2000-01-24 | 176 | 179 | 174 | 174 | 266,000 | 870 |
| 2000-01-21 | 179 | 180 | 172 | 177 | 278,000 | 885 |
| 2000-01-20 | 171 | 182 | 169 | 182 | 417,000 | 910 |
| 2000-01-19 | 168 | 172 | 165 | 169 | 289,000 | 845 |
| 2000-01-18 | 170 | 176 | 170 | 173 | 289,000 | 865 |
| 2000-01-17 | 155 | 180 | 155 | 171 | 538,000 | 855 |
| 2000-01-14 | 133 | 144 | 133 | 143 | 453,000 | 715 |
| 2000-01-13 | 132 | 136 | 129 | 132 | 232,000 | 660 |
| 2000-01-12 | 130 | 133 | 128 | 130 | 309,000 | 650 |
| 2000-01-11 | 134 | 135 | 126 | 130 | 354,000 | 650 |
| 2000-01-07 | 135 | 139 | 130 | 134 | 302,000 | 670 |
| 2000-01-06 | 142 | 145 | 132 | 132 | 314,000 | 660 |
| 2000-01-05 | 143 | 157 | 138 | 140 | 293,000 | 700 |
| 2000-01-04 | 132 | 134 | 126 | 131 | 156,000 | 655 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
