6508 (株)明電舎 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 99 | 101 | 99 | 101 | 139,000 | 505 |
| 2002-12-27 | 102 | 102 | 98 | 102 | 270,000 | 510 |
| 2002-12-26 | 100 | 102 | 99 | 101 | 232,000 | 505 |
| 2002-12-25 | 100 | 101 | 98 | 99 | 434,000 | 495 |
| 2002-12-24 | 95 | 99 | 94 | 99 | 449,000 | 495 |
| 2002-12-20 | 93 | 97 | 91 | 97 | 500,000 | 485 |
| 2002-12-19 | 91 | 95 | 90 | 92 | 468,000 | 460 |
| 2002-12-18 | 97 | 98 | 94 | 94 | 324,000 | 470 |
| 2002-12-17 | 99 | 100 | 95 | 97 | 502,000 | 485 |
| 2002-12-16 | 100 | 103 | 95 | 99 | 456,000 | 495 |
| 2002-12-13 | 100 | 100 | 95 | 99 | 1,799,000 | 495 |
| 2002-12-12 | 102 | 102 | 98 | 98 | 449,000 | 490 |
| 2002-12-11 | 106 | 107 | 101 | 102 | 621,000 | 510 |
| 2002-12-10 | 102 | 107 | 100 | 104 | 930,000 | 520 |
| 2002-12-09 | 103 | 104 | 99 | 101 | 818,000 | 505 |
| 2002-12-06 | 107 | 108 | 102 | 105 | 550,000 | 525 |
| 2002-12-05 | 112 | 112 | 109 | 111 | 575,000 | 555 |
| 2002-12-04 | 117 | 118 | 111 | 114 | 719,000 | 570 |
| 2002-12-03 | 120 | 122 | 118 | 118 | 600,000 | 590 |
| 2002-12-02 | 120 | 121 | 118 | 119 | 473,000 | 595 |
| 2002-11-29 | 119 | 123 | 119 | 120 | 681,000 | 600 |
| 2002-11-28 | 113 | 118 | 113 | 118 | 893,000 | 590 |
| 2002-11-27 | 108 | 112 | 106 | 112 | 271,000 | 560 |
| 2002-11-26 | 112 | 113 | 108 | 110 | 502,000 | 550 |
| 2002-11-25 | 105 | 113 | 105 | 109 | 1,022,000 | 545 |
| 2002-11-22 | 108 | 108 | 101 | 104 | 994,000 | 520 |
| 2002-11-21 | 97 | 110 | 96 | 110 | 1,090,000 | 550 |
| 2002-11-20 | 89 | 95 | 88 | 92 | 677,000 | 460 |
| 2002-11-19 | 79 | 86 | 78 | 85 | 753,000 | 425 |
| 2002-11-18 | 89 | 89 | 78 | 79 | 954,000 | 395 |
| 2002-11-15 | 100 | 100 | 89 | 89 | 954,000 | 445 |
| 2002-11-14 | 103 | 105 | 95 | 95 | 805,000 | 475 |
| 2002-11-13 | 116 | 116 | 107 | 108 | 556,000 | 540 |
| 2002-11-12 | 115 | 121 | 113 | 116 | 864,000 | 580 |
| 2002-11-11 | 116 | 116 | 112 | 114 | 333,000 | 570 |
| 2002-11-08 | 122 | 124 | 120 | 121 | 516,000 | 605 |
| 2002-11-07 | 128 | 128 | 123 | 126 | 452,000 | 630 |
| 2002-11-06 | 127 | 128 | 124 | 128 | 513,000 | 640 |
| 2002-11-05 | 124 | 124 | 121 | 123 | 509,000 | 615 |
| 2002-11-01 | 124 | 125 | 118 | 119 | 594,000 | 595 |
| 2002-10-31 | 132 | 132 | 120 | 124 | 717,000 | 620 |
| 2002-10-30 | 133 | 138 | 133 | 135 | 273,000 | 675 |
| 2002-10-29 | 135 | 136 | 132 | 136 | 204,000 | 680 |
| 2002-10-28 | 137 | 137 | 132 | 134 | 357,000 | 670 |
| 2002-10-25 | 142 | 144 | 136 | 138 | 501,000 | 690 |
| 2002-10-24 | 142 | 145 | 141 | 143 | 291,000 | 715 |
| 2002-10-23 | 140 | 143 | 139 | 142 | 303,000 | 710 |
| 2002-10-22 | 146 | 148 | 142 | 143 | 392,000 | 715 |
| 2002-10-21 | 148 | 153 | 146 | 146 | 209,000 | 730 |
| 2002-10-18 | 149 | 153 | 147 | 148 | 284,000 | 740 |
| 2002-10-17 | 146 | 151 | 144 | 147 | 321,000 | 735 |
| 2002-10-16 | 153 | 153 | 145 | 145 | 361,000 | 725 |
| 2002-10-15 | 155 | 155 | 148 | 150 | 281,000 | 750 |
| 2002-10-11 | 140 | 146 | 140 | 145 | 744,000 | 725 |
| 2002-10-10 | 141 | 144 | 137 | 139 | 444,000 | 695 |
| 2002-10-09 | 154 | 156 | 145 | 146 | 433,000 | 730 |
| 2002-10-08 | 155 | 157 | 153 | 155 | 348,000 | 775 |
| 2002-10-07 | 170 | 170 | 156 | 158 | 378,000 | 790 |
| 2002-10-04 | 161 | 175 | 159 | 170 | 556,000 | 850 |
| 2002-10-03 | 170 | 170 | 164 | 164 | 224,000 | 820 |
| 2002-10-02 | 171 | 173 | 167 | 167 | 281,000 | 835 |
| 2002-10-01 | 172 | 174 | 167 | 167 | 372,000 | 835 |
| 2002-09-30 | 179 | 182 | 177 | 182 | 229,000 | 910 |
| 2002-09-27 | 179 | 185 | 176 | 184 | 405,000 | 920 |
| 2002-09-26 | 176 | 178 | 174 | 177 | 253,000 | 885 |
| 2002-09-25 | 179 | 180 | 172 | 175 | 320,000 | 875 |
| 2002-09-24 | 178 | 178 | 172 | 178 | 297,000 | 890 |
| 2002-09-20 | 177 | 180 | 174 | 176 | 222,000 | 880 |
| 2002-09-19 | 176 | 180 | 175 | 179 | 608,000 | 895 |
| 2002-09-18 | 170 | 173 | 166 | 167 | 267,000 | 835 |
| 2002-09-17 | 173 | 174 | 172 | 174 | 299,000 | 870 |
| 2002-09-13 | 163 | 167 | 162 | 166 | 2,602,000 | 830 |
| 2002-09-12 | 168 | 169 | 165 | 167 | 199,000 | 835 |
| 2002-09-11 | 171 | 171 | 168 | 171 | 151,000 | 855 |
| 2002-09-10 | 172 | 174 | 165 | 165 | 205,000 | 825 |
| 2002-09-09 | 167 | 172 | 166 | 172 | 194,000 | 860 |
| 2002-09-06 | 163 | 165 | 158 | 163 | 316,000 | 815 |
| 2002-09-05 | 166 | 170 | 163 | 166 | 325,000 | 830 |
| 2002-09-04 | 170 | 171 | 162 | 162 | 442,000 | 810 |
| 2002-09-03 | 177 | 178 | 171 | 171 | 333,000 | 855 |
| 2002-09-02 | 180 | 180 | 177 | 179 | 147,000 | 895 |
| 2002-08-30 | 184 | 185 | 178 | 182 | 201,000 | 910 |
| 2002-08-29 | 182 | 184 | 179 | 182 | 287,000 | 910 |
| 2002-08-28 | 185 | 186 | 181 | 186 | 311,000 | 930 |
| 2002-08-27 | 186 | 187 | 184 | 186 | 307,000 | 930 |
| 2002-08-26 | 178 | 186 | 177 | 186 | 328,000 | 930 |
| 2002-08-23 | 181 | 182 | 178 | 180 | 336,000 | 900 |
| 2002-08-22 | 173 | 179 | 172 | 179 | 286,000 | 895 |
| 2002-08-21 | 172 | 175 | 171 | 173 | 210,000 | 865 |
| 2002-08-20 | 176 | 178 | 172 | 174 | 276,000 | 870 |
| 2002-08-19 | 180 | 181 | 174 | 176 | 313,000 | 880 |
| 2002-08-16 | 182 | 183 | 179 | 180 | 142,000 | 900 |
| 2002-08-15 | 182 | 183 | 179 | 180 | 278,000 | 900 |
| 2002-08-14 | 180 | 181 | 178 | 179 | 144,000 | 895 |
| 2002-08-13 | 181 | 184 | 180 | 181 | 220,000 | 905 |
| 2002-08-12 | 187 | 189 | 182 | 183 | 219,000 | 915 |
| 2002-08-09 | 187 | 192 | 187 | 191 | 680,000 | 955 |
| 2002-08-08 | 188 | 190 | 185 | 187 | 197,000 | 935 |
| 2002-08-07 | 186 | 189 | 182 | 189 | 369,000 | 945 |
| 2002-08-06 | 183 | 184 | 177 | 183 | 401,000 | 915 |
| 2002-08-05 | 184 | 187 | 182 | 186 | 336,000 | 930 |
| 2002-08-02 | 185 | 187 | 184 | 185 | 286,000 | 925 |
| 2002-08-01 | 192 | 192 | 187 | 188 | 237,000 | 940 |
| 2002-07-31 | 192 | 193 | 190 | 193 | 238,000 | 965 |
| 2002-07-30 | 193 | 193 | 188 | 192 | 252,000 | 960 |
| 2002-07-29 | 189 | 192 | 186 | 186 | 403,000 | 930 |
| 2002-07-26 | 195 | 198 | 185 | 186 | 553,000 | 930 |
| 2002-07-25 | 199 | 199 | 190 | 193 | 454,000 | 965 |
| 2002-07-24 | 192 | 194 | 190 | 190 | 409,000 | 950 |
| 2002-07-23 | 185 | 199 | 185 | 187 | 476,000 | 935 |
| 2002-07-22 | 182 | 199 | 181 | 188 | 582,000 | 940 |
| 2002-07-19 | 193 | 194 | 187 | 189 | 368,000 | 945 |
| 2002-07-18 | 190 | 203 | 189 | 197 | 370,000 | 985 |
| 2002-07-17 | 188 | 192 | 186 | 189 | 258,000 | 945 |
| 2002-07-16 | 197 | 198 | 190 | 190 | 312,000 | 950 |
| 2002-07-15 | 197 | 199 | 192 | 194 | 426,000 | 970 |
| 2002-07-12 | 197 | 197 | 192 | 197 | 742,000 | 985 |
| 2002-07-11 | 194 | 195 | 191 | 192 | 267,000 | 960 |
| 2002-07-10 | 200 | 203 | 198 | 198 | 401,000 | 990 |
| 2002-07-09 | 202 | 206 | 201 | 202 | 353,000 | 1,010 |
| 2002-07-08 | 210 | 210 | 201 | 201 | 469,000 | 1,005 |
| 2002-07-05 | 201 | 207 | 200 | 202 | 395,000 | 1,010 |
| 2002-07-04 | 203 | 205 | 195 | 196 | 344,000 | 980 |
| 2002-07-03 | 194 | 200 | 193 | 200 | 426,000 | 1,000 |
| 2002-07-02 | 188 | 193 | 186 | 193 | 266,000 | 965 |
| 2002-07-01 | 188 | 193 | 187 | 191 | 264,000 | 955 |
| 2002-06-28 | 187 | 191 | 186 | 190 | 294,000 | 950 |
| 2002-06-27 | 181 | 187 | 181 | 185 | 362,000 | 925 |
| 2002-06-26 | 190 | 190 | 183 | 185 | 415,000 | 925 |
| 2002-06-25 | 195 | 195 | 190 | 195 | 522,000 | 975 |
| 2002-06-24 | 184 | 193 | 183 | 193 | 403,000 | 965 |
| 2002-06-21 | 189 | 189 | 183 | 187 | 448,000 | 935 |
| 2002-06-20 | 187 | 192 | 181 | 189 | 1,090,000 | 945 |
| 2002-06-19 | 198 | 198 | 190 | 191 | 444,000 | 955 |
| 2002-06-18 | 198 | 199 | 192 | 196 | 673,000 | 980 |
| 2002-06-17 | 203 | 204 | 192 | 195 | 558,000 | 975 |
| 2002-06-14 | 208 | 208 | 201 | 205 | 2,449,000 | 1,025 |
| 2002-06-13 | 215 | 216 | 210 | 210 | 384,000 | 1,050 |
| 2002-06-12 | 215 | 215 | 212 | 214 | 326,000 | 1,070 |
| 2002-06-11 | 219 | 221 | 215 | 215 | 507,000 | 1,075 |
| 2002-06-10 | 225 | 228 | 221 | 221 | 621,000 | 1,105 |
| 2002-06-07 | 219 | 226 | 217 | 221 | 526,000 | 1,105 |
| 2002-06-06 | 227 | 230 | 220 | 220 | 477,000 | 1,100 |
| 2002-06-05 | 228 | 230 | 224 | 227 | 570,000 | 1,135 |
| 2002-06-04 | 233 | 235 | 223 | 225 | 483,000 | 1,125 |
| 2002-06-03 | 232 | 236 | 232 | 235 | 269,000 | 1,175 |
| 2002-05-31 | 228 | 235 | 227 | 233 | 338,000 | 1,165 |
| 2002-05-30 | 230 | 230 | 227 | 228 | 356,000 | 1,140 |
| 2002-05-29 | 230 | 235 | 226 | 231 | 496,000 | 1,155 |
| 2002-05-28 | 235 | 237 | 231 | 234 | 648,000 | 1,170 |
| 2002-05-27 | 237 | 245 | 236 | 238 | 1,282,000 | 1,190 |
| 2002-05-24 | 239 | 239 | 232 | 236 | 671,000 | 1,180 |
| 2002-05-23 | 239 | 240 | 230 | 236 | 1,219,000 | 1,180 |
| 2002-05-22 | 237 | 240 | 235 | 240 | 1,374,000 | 1,200 |
| 2002-05-21 | 220 | 231 | 220 | 230 | 1,313,000 | 1,150 |
| 2002-05-20 | 219 | 221 | 218 | 220 | 411,000 | 1,100 |
| 2002-05-17 | 216 | 219 | 215 | 216 | 511,000 | 1,080 |
| 2002-05-16 | 210 | 214 | 208 | 214 | 320,000 | 1,070 |
| 2002-05-15 | 210 | 215 | 210 | 212 | 617,000 | 1,060 |
| 2002-05-14 | 213 | 213 | 207 | 208 | 418,000 | 1,040 |
| 2002-05-13 | 214 | 214 | 208 | 209 | 510,000 | 1,045 |
| 2002-05-10 | 220 | 220 | 212 | 215 | 902,000 | 1,075 |
| 2002-05-09 | 226 | 228 | 223 | 225 | 440,000 | 1,125 |
| 2002-05-08 | 216 | 225 | 216 | 222 | 371,000 | 1,110 |
| 2002-05-07 | 221 | 222 | 215 | 216 | 346,000 | 1,080 |
| 2002-05-02 | 222 | 222 | 218 | 222 | 187,000 | 1,110 |
| 2002-05-01 | 225 | 225 | 217 | 218 | 449,000 | 1,090 |
| 2002-04-30 | 220 | 222 | 218 | 220 | 746,000 | 1,100 |
| 2002-04-26 | 232 | 233 | 221 | 225 | 674,000 | 1,125 |
| 2002-04-25 | 233 | 237 | 230 | 232 | 802,000 | 1,160 |
| 2002-04-24 | 239 | 243 | 230 | 233 | 1,095,000 | 1,165 |
| 2002-04-23 | 236 | 241 | 235 | 239 | 1,231,000 | 1,195 |
| 2002-04-22 | 232 | 240 | 232 | 234 | 1,177,000 | 1,170 |
| 2002-04-19 | 232 | 233 | 226 | 233 | 537,000 | 1,165 |
| 2002-04-18 | 235 | 235 | 225 | 225 | 741,000 | 1,125 |
| 2002-04-17 | 228 | 235 | 227 | 235 | 757,000 | 1,175 |
| 2002-04-16 | 219 | 227 | 219 | 225 | 790,000 | 1,125 |
| 2002-04-15 | 212 | 223 | 211 | 222 | 999,000 | 1,110 |
| 2002-04-12 | 220 | 220 | 208 | 209 | 1,725,000 | 1,045 |
| 2002-04-11 | 230 | 230 | 219 | 222 | 1,026,000 | 1,110 |
| 2002-04-10 | 227 | 230 | 222 | 227 | 748,000 | 1,135 |
| 2002-04-09 | 238 | 240 | 230 | 232 | 355,000 | 1,160 |
| 2002-04-08 | 245 | 247 | 238 | 238 | 274,000 | 1,190 |
| 2002-04-05 | 244 | 248 | 241 | 245 | 392,000 | 1,225 |
| 2002-04-04 | 243 | 247 | 239 | 239 | 469,000 | 1,195 |
| 2002-04-03 | 231 | 248 | 231 | 248 | 485,000 | 1,240 |
| 2002-04-02 | 237 | 242 | 232 | 238 | 233,000 | 1,190 |
| 2002-04-01 | 238 | 242 | 233 | 237 | 239,000 | 1,185 |
| 2002-03-29 | 250 | 253 | 238 | 241 | 324,000 | 1,205 |
| 2002-03-28 | 250 | 255 | 248 | 255 | 333,000 | 1,275 |
| 2002-03-27 | 252 | 256 | 244 | 244 | 426,000 | 1,220 |
| 2002-03-26 | 250 | 265 | 250 | 255 | 433,000 | 1,275 |
| 2002-03-25 | 251 | 255 | 241 | 243 | 519,000 | 1,215 |
| 2002-03-22 | 250 | 255 | 244 | 254 | 743,000 | 1,270 |
| 2002-03-20 | 277 | 278 | 265 | 265 | 543,000 | 1,325 |
| 2002-03-19 | 279 | 287 | 276 | 280 | 534,000 | 1,400 |
| 2002-03-18 | 280 | 288 | 278 | 282 | 688,000 | 1,410 |
| 2002-03-15 | 261 | 276 | 261 | 276 | 725,000 | 1,380 |
| 2002-03-14 | 261 | 265 | 251 | 259 | 470,000 | 1,295 |
| 2002-03-13 | 266 | 273 | 260 | 266 | 703,000 | 1,330 |
| 2002-03-12 | 275 | 280 | 273 | 276 | 1,096,000 | 1,380 |
| 2002-03-11 | 259 | 273 | 257 | 270 | 1,107,000 | 1,350 |
| 2002-03-08 | 248 | 258 | 238 | 254 | 2,419,000 | 1,270 |
| 2002-03-07 | 238 | 247 | 233 | 244 | 507,000 | 1,220 |
| 2002-03-06 | 235 | 240 | 229 | 229 | 676,000 | 1,145 |
| 2002-03-05 | 240 | 240 | 225 | 236 | 811,000 | 1,180 |
| 2002-03-04 | 218 | 230 | 217 | 230 | 818,000 | 1,150 |
| 2002-03-01 | 206 | 209 | 203 | 209 | 469,000 | 1,045 |
| 2002-02-28 | 209 | 211 | 203 | 205 | 650,000 | 1,025 |
| 2002-02-27 | 200 | 208 | 197 | 208 | 581,000 | 1,040 |
| 2002-02-26 | 204 | 207 | 194 | 194 | 484,000 | 970 |
| 2002-02-25 | 200 | 206 | 198 | 202 | 790,000 | 1,010 |
| 2002-02-22 | 190 | 194 | 188 | 194 | 255,000 | 970 |
| 2002-02-21 | 183 | 194 | 182 | 194 | 342,000 | 970 |
| 2002-02-20 | 182 | 185 | 181 | 182 | 226,000 | 910 |
| 2002-02-19 | 186 | 187 | 183 | 183 | 253,000 | 915 |
| 2002-02-18 | 183 | 187 | 182 | 185 | 148,000 | 925 |
| 2002-02-15 | 189 | 190 | 183 | 183 | 328,000 | 915 |
| 2002-02-14 | 190 | 192 | 185 | 185 | 363,000 | 925 |
| 2002-02-13 | 182 | 189 | 181 | 186 | 456,000 | 930 |
| 2002-02-12 | 183 | 185 | 181 | 181 | 292,000 | 905 |
| 2002-02-08 | 172 | 178 | 170 | 177 | 1,195,000 | 885 |
| 2002-02-07 | 173 | 176 | 172 | 174 | 344,000 | 870 |
| 2002-02-06 | 183 | 184 | 172 | 172 | 379,000 | 860 |
| 2002-02-05 | 178 | 185 | 177 | 182 | 502,000 | 910 |
| 2002-02-04 | 182 | 182 | 178 | 180 | 335,000 | 900 |
| 2002-02-01 | 182 | 182 | 172 | 177 | 435,000 | 885 |
| 2002-01-31 | 185 | 187 | 180 | 180 | 412,000 | 900 |
| 2002-01-30 | 181 | 188 | 178 | 188 | 456,000 | 940 |
| 2002-01-29 | 191 | 191 | 181 | 181 | 550,000 | 905 |
| 2002-01-28 | 195 | 195 | 188 | 188 | 473,000 | 940 |
| 2002-01-25 | 200 | 200 | 192 | 195 | 484,000 | 975 |
| 2002-01-24 | 201 | 204 | 196 | 196 | 337,000 | 980 |
| 2002-01-23 | 200 | 201 | 196 | 200 | 252,000 | 1,000 |
| 2002-01-22 | 202 | 205 | 195 | 195 | 493,000 | 975 |
| 2002-01-21 | 200 | 208 | 197 | 204 | 346,000 | 1,020 |
| 2002-01-18 | 203 | 204 | 198 | 199 | 530,000 | 995 |
| 2002-01-17 | 207 | 210 | 202 | 202 | 340,000 | 1,010 |
| 2002-01-16 | 205 | 208 | 201 | 203 | 248,000 | 1,015 |
| 2002-01-15 | 210 | 215 | 200 | 200 | 592,000 | 1,000 |
| 2002-01-11 | 222 | 225 | 210 | 211 | 540,000 | 1,055 |
| 2002-01-10 | 224 | 227 | 217 | 222 | 419,000 | 1,110 |
| 2002-01-09 | 220 | 231 | 220 | 223 | 217,000 | 1,115 |
| 2002-01-08 | 227 | 232 | 223 | 223 | 501,000 | 1,115 |
| 2002-01-07 | 224 | 227 | 220 | 224 | 417,000 | 1,120 |
| 2002-01-04 | 216 | 222 | 213 | 222 | 165,000 | 1,110 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
