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 |
---|---|---|---|---|---|---|
2001-12-28 | 212 | 220 | 212 | 217 | 277,000 | 1,085 |
2001-12-27 | 207 | 213 | 205 | 212 | 379,000 | 1,060 |
2001-12-26 | 211 | 215 | 210 | 212 | 343,000 | 1,060 |
2001-12-25 | 221 | 222 | 211 | 214 | 437,000 | 1,070 |
2001-12-21 | 217 | 221 | 215 | 220 | 403,000 | 1,100 |
2001-12-20 | 210 | 218 | 210 | 215 | 515,000 | 1,075 |
2001-12-19 | 209 | 213 | 202 | 210 | 524,000 | 1,050 |
2001-12-18 | 205 | 212 | 204 | 208 | 411,000 | 1,040 |
2001-12-17 | 213 | 213 | 204 | 204 | 468,000 | 1,020 |
2001-12-14 | 210 | 213 | 200 | 208 | 3,628,000 | 1,040 |
2001-12-13 | 213 | 221 | 210 | 210 | 364,000 | 1,050 |
2001-12-12 | 207 | 223 | 207 | 222 | 464,000 | 1,110 |
2001-12-11 | 214 | 215 | 206 | 206 | 436,000 | 1,030 |
2001-12-10 | 215 | 220 | 212 | 213 | 489,000 | 1,065 |
2001-12-07 | 222 | 223 | 208 | 210 | 737,000 | 1,050 |
2001-12-06 | 216 | 228 | 216 | 222 | 600,000 | 1,110 |
2001-12-05 | 221 | 224 | 216 | 218 | 453,000 | 1,090 |
2001-12-04 | 210 | 217 | 210 | 211 | 362,000 | 1,055 |
2001-12-03 | 237 | 237 | 210 | 213 | 502,000 | 1,065 |
2001-11-30 | 236 | 240 | 230 | 235 | 253,000 | 1,175 |
2001-11-29 | 235 | 242 | 225 | 235 | 562,000 | 1,175 |
2001-11-28 | 247 | 249 | 240 | 240 | 430,000 | 1,200 |
2001-11-27 | 256 | 263 | 248 | 249 | 453,000 | 1,245 |
2001-11-26 | 258 | 263 | 254 | 261 | 587,000 | 1,305 |
2001-11-22 | 265 | 266 | 247 | 256 | 526,000 | 1,280 |
2001-11-21 | 261 | 264 | 255 | 260 | 344,000 | 1,300 |
2001-11-20 | 267 | 267 | 261 | 261 | 253,000 | 1,305 |
2001-11-19 | 261 | 270 | 260 | 267 | 189,000 | 1,335 |
2001-11-16 | 255 | 270 | 252 | 261 | 539,000 | 1,305 |
2001-11-15 | 252 | 257 | 248 | 257 | 277,000 | 1,285 |
2001-11-14 | 254 | 255 | 247 | 247 | 340,000 | 1,235 |
2001-11-13 | 254 | 257 | 246 | 246 | 242,000 | 1,230 |
2001-11-12 | 251 | 255 | 247 | 254 | 324,000 | 1,270 |
2001-11-09 | 258 | 261 | 241 | 241 | 892,000 | 1,205 |
2001-11-08 | 260 | 260 | 254 | 259 | 204,000 | 1,295 |
2001-11-07 | 256 | 258 | 253 | 255 | 283,000 | 1,275 |
2001-11-06 | 258 | 260 | 252 | 256 | 456,000 | 1,280 |
2001-11-05 | 258 | 258 | 254 | 258 | 181,000 | 1,290 |
2001-11-02 | 256 | 258 | 251 | 253 | 567,000 | 1,265 |
2001-11-01 | 264 | 264 | 251 | 251 | 736,000 | 1,255 |
2001-10-31 | 263 | 268 | 259 | 259 | 284,000 | 1,295 |
2001-10-30 | 263 | 270 | 258 | 263 | 320,000 | 1,315 |
2001-10-29 | 268 | 273 | 264 | 265 | 182,000 | 1,325 |
2001-10-26 | 272 | 276 | 267 | 267 | 243,000 | 1,335 |
2001-10-25 | 274 | 277 | 267 | 272 | 647,000 | 1,360 |
2001-10-24 | 275 | 275 | 266 | 272 | 387,000 | 1,360 |
2001-10-23 | 273 | 275 | 263 | 275 | 331,000 | 1,375 |
2001-10-22 | 261 | 267 | 260 | 265 | 299,000 | 1,325 |
2001-10-19 | 267 | 270 | 261 | 264 | 403,000 | 1,320 |
2001-10-18 | 267 | 274 | 267 | 267 | 296,000 | 1,335 |
2001-10-17 | 277 | 278 | 268 | 275 | 559,000 | 1,375 |
2001-10-16 | 278 | 288 | 270 | 286 | 350,000 | 1,430 |
2001-10-15 | 288 | 288 | 277 | 277 | 240,000 | 1,385 |
2001-10-12 | 290 | 290 | 275 | 283 | 977,000 | 1,415 |
2001-10-11 | 267 | 285 | 266 | 284 | 659,000 | 1,420 |
2001-10-10 | 278 | 278 | 267 | 267 | 355,000 | 1,335 |
2001-10-09 | 281 | 286 | 278 | 281 | 323,000 | 1,405 |
2001-10-05 | 283 | 283 | 276 | 281 | 396,000 | 1,405 |
2001-10-04 | 287 | 287 | 274 | 280 | 408,000 | 1,400 |
2001-10-03 | 297 | 299 | 271 | 272 | 440,000 | 1,360 |
2001-10-02 | 266 | 295 | 264 | 287 | 704,000 | 1,435 |
2001-10-01 | 265 | 269 | 254 | 269 | 566,000 | 1,345 |
2001-09-28 | 263 | 269 | 261 | 264 | 696,000 | 1,320 |
2001-09-27 | 251 | 263 | 245 | 263 | 296,000 | 1,315 |
2001-09-26 | 249 | 250 | 243 | 249 | 217,000 | 1,245 |
2001-09-25 | 262 | 262 | 244 | 250 | 424,000 | 1,250 |
2001-09-21 | 234 | 240 | 231 | 237 | 348,000 | 1,185 |
2001-09-20 | 246 | 250 | 240 | 243 | 362,000 | 1,215 |
2001-09-19 | 245 | 259 | 245 | 255 | 938,000 | 1,275 |
2001-09-18 | 245 | 260 | 240 | 240 | 575,000 | 1,200 |
2001-09-17 | 260 | 260 | 235 | 235 | 573,000 | 1,175 |
2001-09-14 | 243 | 269 | 243 | 269 | 1,324,000 | 1,345 |
2001-09-13 | 251 | 257 | 241 | 245 | 736,000 | 1,225 |
2001-09-12 | 253 | 270 | 241 | 245 | 741,000 | 1,225 |
2001-09-11 | 281 | 285 | 273 | 281 | 446,000 | 1,405 |
2001-09-10 | 284 | 290 | 276 | 276 | 770,000 | 1,380 |
2001-09-07 | 291 | 291 | 283 | 286 | 685,000 | 1,430 |
2001-09-06 | 278 | 300 | 278 | 291 | 472,000 | 1,455 |
2001-09-05 | 300 | 300 | 280 | 288 | 639,000 | 1,440 |
2001-09-04 | 289 | 300 | 278 | 300 | 881,000 | 1,500 |
2001-09-03 | 315 | 315 | 289 | 289 | 652,000 | 1,445 |
2001-08-31 | 308 | 317 | 307 | 313 | 761,000 | 1,565 |
2001-08-30 | 309 | 319 | 309 | 318 | 804,000 | 1,590 |
2001-08-29 | 333 | 336 | 315 | 319 | 889,000 | 1,595 |
2001-08-28 | 337 | 338 | 332 | 332 | 531,000 | 1,660 |
2001-08-27 | 340 | 342 | 330 | 332 | 529,000 | 1,660 |
2001-08-24 | 341 | 342 | 335 | 335 | 488,000 | 1,675 |
2001-08-23 | 346 | 346 | 333 | 335 | 592,000 | 1,675 |
2001-08-22 | 333 | 346 | 332 | 341 | 770,000 | 1,705 |
2001-08-21 | 341 | 343 | 333 | 335 | 492,000 | 1,675 |
2001-08-20 | 339 | 342 | 336 | 342 | 560,000 | 1,710 |
2001-08-17 | 341 | 350 | 338 | 349 | 498,000 | 1,745 |
2001-08-16 | 345 | 349 | 338 | 338 | 572,000 | 1,690 |
2001-08-15 | 357 | 357 | 347 | 351 | 423,000 | 1,755 |
2001-08-14 | 346 | 358 | 346 | 356 | 552,000 | 1,780 |
2001-08-13 | 353 | 354 | 343 | 343 | 711,000 | 1,715 |
2001-08-10 | 355 | 368 | 351 | 358 | 1,135,000 | 1,790 |
2001-08-09 | 354 | 355 | 349 | 350 | 672,000 | 1,750 |
2001-08-08 | 369 | 373 | 356 | 357 | 999,000 | 1,785 |
2001-08-07 | 349 | 367 | 348 | 359 | 887,000 | 1,795 |
2001-08-06 | 356 | 362 | 344 | 359 | 695,000 | 1,795 |
2001-08-03 | 356 | 365 | 350 | 352 | 768,000 | 1,760 |
2001-08-02 | 340 | 357 | 337 | 351 | 902,000 | 1,755 |
2001-08-01 | 340 | 340 | 330 | 336 | 646,000 | 1,680 |
2001-07-31 | 329 | 343 | 326 | 335 | 938,000 | 1,675 |
2001-07-30 | 351 | 351 | 330 | 334 | 858,000 | 1,670 |
2001-07-27 | 349 | 358 | 342 | 355 | 471,000 | 1,775 |
2001-07-26 | 349 | 358 | 345 | 348 | 580,000 | 1,740 |
2001-07-25 | 350 | 359 | 342 | 344 | 864,000 | 1,720 |
2001-07-24 | 335 | 355 | 334 | 354 | 1,352,000 | 1,770 |
2001-07-23 | 351 | 353 | 335 | 340 | 1,622,000 | 1,700 |
2001-07-19 | 367 | 371 | 358 | 364 | 1,474,000 | 1,820 |
2001-07-18 | 388 | 389 | 371 | 372 | 1,336,000 | 1,860 |
2001-07-17 | 374 | 390 | 366 | 386 | 1,384,000 | 1,930 |
2001-07-16 | 373 | 379 | 371 | 376 | 769,000 | 1,880 |
2001-07-13 | 390 | 395 | 378 | 381 | 2,504,000 | 1,905 |
2001-07-12 | 362 | 388 | 362 | 386 | 2,350,000 | 1,930 |
2001-07-11 | 359 | 368 | 355 | 359 | 1,000,000 | 1,795 |
2001-07-10 | 382 | 384 | 365 | 369 | 1,258,000 | 1,845 |
2001-07-09 | 376 | 383 | 374 | 381 | 1,859,000 | 1,905 |
2001-07-06 | 389 | 399 | 381 | 395 | 2,253,000 | 1,975 |
2001-07-05 | 381 | 396 | 372 | 392 | 2,352,000 | 1,960 |
2001-07-04 | 390 | 391 | 380 | 385 | 3,348,000 | 1,925 |
2001-07-03 | 403 | 410 | 397 | 399 | 3,067,000 | 1,995 |
2001-07-02 | 419 | 420 | 408 | 417 | 1,801,000 | 2,085 |
2001-06-29 | 419 | 425 | 405 | 424 | 2,782,000 | 2,120 |
2001-06-28 | 425 | 440 | 407 | 412 | 6,092,000 | 2,060 |
2001-06-27 | 389 | 423 | 386 | 420 | 7,808,000 | 2,100 |
2001-06-26 | 383 | 394 | 376 | 384 | 2,420,000 | 1,920 |
2001-06-25 | 400 | 402 | 375 | 385 | 3,871,000 | 1,925 |
2001-06-22 | 353 | 394 | 353 | 391 | 7,014,000 | 1,955 |
2001-06-21 | 327 | 354 | 325 | 352 | 5,608,000 | 1,760 |
2001-06-20 | 330 | 338 | 327 | 327 | 2,672,000 | 1,635 |
2001-06-19 | 322 | 332 | 319 | 327 | 5,232,000 | 1,635 |
2001-06-18 | 313 | 321 | 310 | 314 | 4,345,000 | 1,570 |
2001-06-15 | 291 | 310 | 287 | 308 | 4,316,000 | 1,540 |
2001-06-14 | 286 | 297 | 276 | 295 | 1,623,000 | 1,475 |
2001-06-13 | 280 | 292 | 280 | 286 | 1,193,000 | 1,430 |
2001-06-12 | 300 | 301 | 280 | 280 | 1,863,000 | 1,400 |
2001-06-11 | 298 | 308 | 297 | 303 | 3,890,000 | 1,515 |
2001-06-08 | 288 | 300 | 283 | 295 | 6,703,000 | 1,475 |
2001-06-07 | 271 | 284 | 268 | 283 | 3,376,000 | 1,415 |
2001-06-06 | 266 | 278 | 261 | 273 | 3,304,000 | 1,365 |
2001-06-05 | 267 | 268 | 261 | 266 | 2,581,000 | 1,330 |
2001-06-04 | 257 | 270 | 252 | 270 | 7,174,000 | 1,350 |
2001-06-01 | 249 | 261 | 246 | 250 | 2,662,000 | 1,250 |
2001-05-31 | 231 | 244 | 226 | 244 | 612,000 | 1,220 |
2001-05-30 | 240 | 240 | 232 | 232 | 367,000 | 1,160 |
2001-05-29 | 236 | 249 | 236 | 242 | 790,000 | 1,210 |
2001-05-28 | 241 | 241 | 236 | 239 | 425,000 | 1,195 |
2001-05-25 | 243 | 245 | 240 | 242 | 525,000 | 1,210 |
2001-05-24 | 245 | 247 | 242 | 245 | 653,000 | 1,225 |
2001-05-23 | 245 | 253 | 240 | 250 | 1,857,000 | 1,250 |
2001-05-22 | 247 | 259 | 246 | 248 | 4,088,000 | 1,240 |
2001-05-21 | 215 | 226 | 215 | 224 | 277,000 | 1,120 |
2001-05-18 | 217 | 223 | 213 | 213 | 408,000 | 1,065 |
2001-05-17 | 213 | 215 | 209 | 215 | 198,000 | 1,075 |
2001-05-16 | 221 | 221 | 210 | 210 | 264,000 | 1,050 |
2001-05-15 | 222 | 223 | 217 | 217 | 283,000 | 1,085 |
2001-05-14 | 224 | 224 | 217 | 217 | 178,000 | 1,085 |
2001-05-11 | 220 | 222 | 218 | 220 | 727,000 | 1,100 |
2001-05-10 | 217 | 225 | 217 | 219 | 175,000 | 1,095 |
2001-05-09 | 223 | 223 | 216 | 220 | 341,000 | 1,100 |
2001-05-08 | 228 | 228 | 223 | 223 | 282,000 | 1,115 |
2001-05-07 | 236 | 237 | 228 | 228 | 319,000 | 1,140 |
2001-05-02 | 240 | 240 | 234 | 239 | 279,000 | 1,195 |
2001-05-01 | 240 | 240 | 236 | 240 | 289,000 | 1,200 |
2001-04-27 | 239 | 239 | 230 | 231 | 428,000 | 1,155 |
2001-04-26 | 230 | 239 | 227 | 235 | 632,000 | 1,175 |
2001-04-25 | 228 | 230 | 223 | 225 | 502,000 | 1,125 |
2001-04-24 | 230 | 230 | 221 | 225 | 521,000 | 1,125 |
2001-04-23 | 230 | 237 | 226 | 226 | 536,000 | 1,130 |
2001-04-20 | 232 | 234 | 223 | 223 | 504,000 | 1,115 |
2001-04-19 | 238 | 238 | 227 | 227 | 778,000 | 1,135 |
2001-04-18 | 220 | 235 | 219 | 234 | 1,145,000 | 1,170 |
2001-04-17 | 225 | 228 | 217 | 220 | 462,000 | 1,100 |
2001-04-16 | 235 | 238 | 225 | 225 | 513,000 | 1,125 |
2001-04-13 | 230 | 245 | 228 | 236 | 1,719,000 | 1,180 |
2001-04-12 | 227 | 230 | 223 | 226 | 591,000 | 1,130 |
2001-04-11 | 224 | 230 | 213 | 230 | 1,569,000 | 1,150 |
2001-04-10 | 200 | 225 | 200 | 224 | 2,269,000 | 1,120 |
2001-04-09 | 198 | 198 | 190 | 190 | 409,000 | 950 |
2001-04-06 | 207 | 209 | 193 | 197 | 473,000 | 985 |
2001-04-05 | 200 | 204 | 195 | 199 | 486,000 | 995 |
2001-04-04 | 196 | 197 | 189 | 197 | 297,000 | 985 |
2001-04-03 | 192 | 197 | 190 | 197 | 305,000 | 985 |
2001-04-02 | 193 | 193 | 189 | 189 | 249,000 | 945 |
2001-03-30 | 189 | 198 | 185 | 185 | 503,000 | 925 |
2001-03-29 | 193 | 194 | 185 | 185 | 212,000 | 925 |
2001-03-28 | 193 | 195 | 190 | 192 | 185,000 | 960 |
2001-03-27 | 196 | 198 | 188 | 188 | 174,000 | 940 |
2001-03-26 | 189 | 195 | 185 | 195 | 378,000 | 975 |
2001-03-23 | 194 | 195 | 181 | 192 | 361,000 | 960 |
2001-03-22 | 189 | 191 | 185 | 189 | 303,000 | 945 |
2001-03-21 | 176 | 191 | 173 | 191 | 454,000 | 955 |
2001-03-19 | 176 | 185 | 175 | 176 | 282,000 | 880 |
2001-03-16 | 172 | 178 | 172 | 175 | 244,000 | 875 |
2001-03-15 | 174 | 177 | 166 | 175 | 333,000 | 875 |
2001-03-14 | 171 | 178 | 171 | 178 | 307,000 | 890 |
2001-03-13 | 178 | 178 | 171 | 174 | 553,000 | 870 |
2001-03-12 | 186 | 188 | 180 | 180 | 279,000 | 900 |
2001-03-09 | 181 | 188 | 180 | 186 | 1,834,000 | 930 |
2001-03-08 | 186 | 188 | 182 | 182 | 234,000 | 910 |
2001-03-07 | 185 | 189 | 185 | 186 | 258,000 | 930 |
2001-03-06 | 183 | 190 | 181 | 190 | 245,000 | 950 |
2001-03-05 | 190 | 190 | 181 | 185 | 254,000 | 925 |
2001-03-02 | 190 | 194 | 184 | 185 | 325,000 | 925 |
2001-03-01 | 191 | 195 | 188 | 194 | 341,000 | 970 |
2001-02-28 | 194 | 197 | 189 | 195 | 374,000 | 975 |
2001-02-27 | 193 | 194 | 190 | 191 | 172,000 | 955 |
2001-02-26 | 189 | 194 | 189 | 191 | 140,000 | 955 |
2001-02-23 | 189 | 194 | 185 | 194 | 396,000 | 970 |
2001-02-22 | 190 | 192 | 185 | 188 | 276,000 | 940 |
2001-02-21 | 193 | 193 | 187 | 189 | 168,000 | 945 |
2001-02-20 | 194 | 195 | 189 | 192 | 145,000 | 960 |
2001-02-19 | 196 | 196 | 185 | 191 | 141,000 | 955 |
2001-02-16 | 200 | 202 | 196 | 196 | 189,000 | 980 |
2001-02-15 | 204 | 204 | 199 | 200 | 418,000 | 1,000 |
2001-02-14 | 193 | 204 | 192 | 199 | 552,000 | 995 |
2001-02-13 | 195 | 195 | 190 | 193 | 148,000 | 965 |
2001-02-09 | 184 | 200 | 182 | 199 | 796,000 | 995 |
2001-02-08 | 187 | 187 | 182 | 185 | 182,000 | 925 |
2001-02-07 | 188 | 188 | 183 | 186 | 116,000 | 930 |
2001-02-06 | 185 | 187 | 181 | 183 | 119,000 | 915 |
2001-02-05 | 189 | 189 | 181 | 181 | 155,000 | 905 |
2001-02-02 | 187 | 190 | 186 | 189 | 175,000 | 945 |
2001-02-01 | 189 | 189 | 183 | 185 | 198,000 | 925 |
2001-01-31 | 191 | 192 | 182 | 188 | 193,000 | 940 |
2001-01-30 | 188 | 191 | 187 | 189 | 177,000 | 945 |
2001-01-29 | 190 | 192 | 188 | 188 | 276,000 | 940 |
2001-01-26 | 188 | 190 | 185 | 187 | 182,000 | 935 |
2001-01-25 | 190 | 191 | 186 | 187 | 200,000 | 935 |
2001-01-24 | 190 | 190 | 187 | 187 | 216,000 | 935 |
2001-01-23 | 185 | 190 | 181 | 187 | 270,000 | 935 |
2001-01-22 | 185 | 185 | 178 | 180 | 202,000 | 900 |
2001-01-19 | 183 | 184 | 177 | 177 | 201,000 | 885 |
2001-01-18 | 176 | 183 | 175 | 180 | 258,000 | 900 |
2001-01-17 | 181 | 181 | 176 | 176 | 124,000 | 880 |
2001-01-16 | 187 | 189 | 178 | 180 | 229,000 | 900 |
2001-01-15 | 185 | 187 | 182 | 182 | 244,000 | 910 |
2001-01-12 | 173 | 181 | 172 | 178 | 691,000 | 890 |
2001-01-11 | 176 | 180 | 172 | 172 | 177,000 | 860 |
2001-01-10 | 180 | 184 | 173 | 178 | 265,000 | 890 |
2001-01-09 | 180 | 185 | 176 | 177 | 263,000 | 885 |
2001-01-05 | 190 | 191 | 183 | 185 | 218,000 | 925 |
2001-01-04 | 190 | 193 | 180 | 180 | 145,000 | 900 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株