6508 (株)明電舎 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28212220212217277,0001,085
2001-12-27207213205212379,0001,060
2001-12-26211215210212343,0001,060
2001-12-25221222211214437,0001,070
2001-12-21217221215220403,0001,100
2001-12-20210218210215515,0001,075
2001-12-19209213202210524,0001,050
2001-12-18205212204208411,0001,040
2001-12-17213213204204468,0001,020
2001-12-142102132002083,628,0001,040
2001-12-13213221210210364,0001,050
2001-12-12207223207222464,0001,110
2001-12-11214215206206436,0001,030
2001-12-10215220212213489,0001,065
2001-12-07222223208210737,0001,050
2001-12-06216228216222600,0001,110
2001-12-05221224216218453,0001,090
2001-12-04210217210211362,0001,055
2001-12-03237237210213502,0001,065
2001-11-30236240230235253,0001,175
2001-11-29235242225235562,0001,175
2001-11-28247249240240430,0001,200
2001-11-27256263248249453,0001,245
2001-11-26258263254261587,0001,305
2001-11-22265266247256526,0001,280
2001-11-21261264255260344,0001,300
2001-11-20267267261261253,0001,305
2001-11-19261270260267189,0001,335
2001-11-16255270252261539,0001,305
2001-11-15252257248257277,0001,285
2001-11-14254255247247340,0001,235
2001-11-13254257246246242,0001,230
2001-11-12251255247254324,0001,270
2001-11-09258261241241892,0001,205
2001-11-08260260254259204,0001,295
2001-11-07256258253255283,0001,275
2001-11-06258260252256456,0001,280
2001-11-05258258254258181,0001,290
2001-11-02256258251253567,0001,265
2001-11-01264264251251736,0001,255
2001-10-31263268259259284,0001,295
2001-10-30263270258263320,0001,315
2001-10-29268273264265182,0001,325
2001-10-26272276267267243,0001,335
2001-10-25274277267272647,0001,360
2001-10-24275275266272387,0001,360
2001-10-23273275263275331,0001,375
2001-10-22261267260265299,0001,325
2001-10-19267270261264403,0001,320
2001-10-18267274267267296,0001,335
2001-10-17277278268275559,0001,375
2001-10-16278288270286350,0001,430
2001-10-15288288277277240,0001,385
2001-10-12290290275283977,0001,415
2001-10-11267285266284659,0001,420
2001-10-10278278267267355,0001,335
2001-10-09281286278281323,0001,405
2001-10-05283283276281396,0001,405
2001-10-04287287274280408,0001,400
2001-10-03297299271272440,0001,360
2001-10-02266295264287704,0001,435
2001-10-01265269254269566,0001,345
2001-09-28263269261264696,0001,320
2001-09-27251263245263296,0001,315
2001-09-26249250243249217,0001,245
2001-09-25262262244250424,0001,250
2001-09-21234240231237348,0001,185
2001-09-20246250240243362,0001,215
2001-09-19245259245255938,0001,275
2001-09-18245260240240575,0001,200
2001-09-17260260235235573,0001,175
2001-09-142432692432691,324,0001,345
2001-09-13251257241245736,0001,225
2001-09-12253270241245741,0001,225
2001-09-11281285273281446,0001,405
2001-09-10284290276276770,0001,380
2001-09-07291291283286685,0001,430
2001-09-06278300278291472,0001,455
2001-09-05300300280288639,0001,440
2001-09-04289300278300881,0001,500
2001-09-03315315289289652,0001,445
2001-08-31308317307313761,0001,565
2001-08-30309319309318804,0001,590
2001-08-29333336315319889,0001,595
2001-08-28337338332332531,0001,660
2001-08-27340342330332529,0001,660
2001-08-24341342335335488,0001,675
2001-08-23346346333335592,0001,675
2001-08-22333346332341770,0001,705
2001-08-21341343333335492,0001,675
2001-08-20339342336342560,0001,710
2001-08-17341350338349498,0001,745
2001-08-16345349338338572,0001,690
2001-08-15357357347351423,0001,755
2001-08-14346358346356552,0001,780
2001-08-13353354343343711,0001,715
2001-08-103553683513581,135,0001,790
2001-08-09354355349350672,0001,750
2001-08-08369373356357999,0001,785
2001-08-07349367348359887,0001,795
2001-08-06356362344359695,0001,795
2001-08-03356365350352768,0001,760
2001-08-02340357337351902,0001,755
2001-08-01340340330336646,0001,680
2001-07-31329343326335938,0001,675
2001-07-30351351330334858,0001,670
2001-07-27349358342355471,0001,775
2001-07-26349358345348580,0001,740
2001-07-25350359342344864,0001,720
2001-07-243353553343541,352,0001,770
2001-07-233513533353401,622,0001,700
2001-07-193673713583641,474,0001,820
2001-07-183883893713721,336,0001,860
2001-07-173743903663861,384,0001,930
2001-07-16373379371376769,0001,880
2001-07-133903953783812,504,0001,905
2001-07-123623883623862,350,0001,930
2001-07-113593683553591,000,0001,795
2001-07-103823843653691,258,0001,845
2001-07-093763833743811,859,0001,905
2001-07-063893993813952,253,0001,975
2001-07-053813963723922,352,0001,960
2001-07-043903913803853,348,0001,925
2001-07-034034103973993,067,0001,995
2001-07-024194204084171,801,0002,085
2001-06-294194254054242,782,0002,120
2001-06-284254404074126,092,0002,060
2001-06-273894233864207,808,0002,100
2001-06-263833943763842,420,0001,920
2001-06-254004023753853,871,0001,925
2001-06-223533943533917,014,0001,955
2001-06-213273543253525,608,0001,760
2001-06-203303383273272,672,0001,635
2001-06-193223323193275,232,0001,635
2001-06-183133213103144,345,0001,570
2001-06-152913102873084,316,0001,540
2001-06-142862972762951,623,0001,475
2001-06-132802922802861,193,0001,430
2001-06-123003012802801,863,0001,400
2001-06-112983082973033,890,0001,515
2001-06-082883002832956,703,0001,475
2001-06-072712842682833,376,0001,415
2001-06-062662782612733,304,0001,365
2001-06-052672682612662,581,0001,330
2001-06-042572702522707,174,0001,350
2001-06-012492612462502,662,0001,250
2001-05-31231244226244612,0001,220
2001-05-30240240232232367,0001,160
2001-05-29236249236242790,0001,210
2001-05-28241241236239425,0001,195
2001-05-25243245240242525,0001,210
2001-05-24245247242245653,0001,225
2001-05-232452532402501,857,0001,250
2001-05-222472592462484,088,0001,240
2001-05-21215226215224277,0001,120
2001-05-18217223213213408,0001,065
2001-05-17213215209215198,0001,075
2001-05-16221221210210264,0001,050
2001-05-15222223217217283,0001,085
2001-05-14224224217217178,0001,085
2001-05-11220222218220727,0001,100
2001-05-10217225217219175,0001,095
2001-05-09223223216220341,0001,100
2001-05-08228228223223282,0001,115
2001-05-07236237228228319,0001,140
2001-05-02240240234239279,0001,195
2001-05-01240240236240289,0001,200
2001-04-27239239230231428,0001,155
2001-04-26230239227235632,0001,175
2001-04-25228230223225502,0001,125
2001-04-24230230221225521,0001,125
2001-04-23230237226226536,0001,130
2001-04-20232234223223504,0001,115
2001-04-19238238227227778,0001,135
2001-04-182202352192341,145,0001,170
2001-04-17225228217220462,0001,100
2001-04-16235238225225513,0001,125
2001-04-132302452282361,719,0001,180
2001-04-12227230223226591,0001,130
2001-04-112242302132301,569,0001,150
2001-04-102002252002242,269,0001,120
2001-04-09198198190190409,000950
2001-04-06207209193197473,000985
2001-04-05200204195199486,000995
2001-04-04196197189197297,000985
2001-04-03192197190197305,000985
2001-04-02193193189189249,000945
2001-03-30189198185185503,000925
2001-03-29193194185185212,000925
2001-03-28193195190192185,000960
2001-03-27196198188188174,000940
2001-03-26189195185195378,000975
2001-03-23194195181192361,000960
2001-03-22189191185189303,000945
2001-03-21176191173191454,000955
2001-03-19176185175176282,000880
2001-03-16172178172175244,000875
2001-03-15174177166175333,000875
2001-03-14171178171178307,000890
2001-03-13178178171174553,000870
2001-03-12186188180180279,000900
2001-03-091811881801861,834,000930
2001-03-08186188182182234,000910
2001-03-07185189185186258,000930
2001-03-06183190181190245,000950
2001-03-05190190181185254,000925
2001-03-02190194184185325,000925
2001-03-01191195188194341,000970
2001-02-28194197189195374,000975
2001-02-27193194190191172,000955
2001-02-26189194189191140,000955
2001-02-23189194185194396,000970
2001-02-22190192185188276,000940
2001-02-21193193187189168,000945
2001-02-20194195189192145,000960
2001-02-19196196185191141,000955
2001-02-16200202196196189,000980
2001-02-15204204199200418,0001,000
2001-02-14193204192199552,000995
2001-02-13195195190193148,000965
2001-02-09184200182199796,000995
2001-02-08187187182185182,000925
2001-02-07188188183186116,000930
2001-02-06185187181183119,000915
2001-02-05189189181181155,000905
2001-02-02187190186189175,000945
2001-02-01189189183185198,000925
2001-01-31191192182188193,000940
2001-01-30188191187189177,000945
2001-01-29190192188188276,000940
2001-01-26188190185187182,000935
2001-01-25190191186187200,000935
2001-01-24190190187187216,000935
2001-01-23185190181187270,000935
2001-01-22185185178180202,000900
2001-01-19183184177177201,000885
2001-01-18176183175180258,000900
2001-01-17181181176176124,000880
2001-01-16187189178180229,000900
2001-01-15185187182182244,000910
2001-01-12173181172178691,000890
2001-01-11176180172172177,000860
2001-01-10180184173178265,000890
2001-01-09180185176177263,000885
2001-01-05190191183185218,000925
2001-01-04190193180180145,000900

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