6508 (株)明電舎 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 230 | 230 | 225 | 226 | 344,000 | 1,130 |
| 2003-12-29 | 218 | 227 | 218 | 226 | 1,142,000 | 1,130 |
| 2003-12-26 | 215 | 223 | 213 | 215 | 1,156,000 | 1,075 |
| 2003-12-25 | 206 | 218 | 206 | 214 | 934,000 | 1,070 |
| 2003-12-24 | 209 | 209 | 205 | 206 | 678,000 | 1,030 |
| 2003-12-22 | 212 | 212 | 208 | 210 | 454,000 | 1,050 |
| 2003-12-19 | 211 | 214 | 207 | 207 | 827,000 | 1,035 |
| 2003-12-18 | 213 | 215 | 210 | 210 | 840,000 | 1,050 |
| 2003-12-17 | 224 | 224 | 216 | 218 | 641,000 | 1,090 |
| 2003-12-16 | 222 | 225 | 221 | 224 | 406,000 | 1,120 |
| 2003-12-15 | 230 | 231 | 227 | 229 | 733,000 | 1,145 |
| 2003-12-12 | 221 | 225 | 220 | 222 | 1,772,000 | 1,110 |
| 2003-12-11 | 221 | 225 | 218 | 222 | 570,000 | 1,110 |
| 2003-12-10 | 227 | 227 | 222 | 222 | 634,000 | 1,110 |
| 2003-12-09 | 227 | 230 | 222 | 230 | 661,000 | 1,150 |
| 2003-12-08 | 224 | 228 | 222 | 222 | 824,000 | 1,110 |
| 2003-12-05 | 235 | 238 | 233 | 234 | 775,000 | 1,170 |
| 2003-12-04 | 241 | 250 | 238 | 240 | 2,920,000 | 1,200 |
| 2003-12-03 | 232 | 238 | 230 | 236 | 738,000 | 1,180 |
| 2003-12-02 | 235 | 239 | 232 | 233 | 915,000 | 1,165 |
| 2003-12-01 | 220 | 231 | 216 | 231 | 674,000 | 1,155 |
| 2003-11-28 | 229 | 229 | 223 | 226 | 498,000 | 1,130 |
| 2003-11-27 | 232 | 233 | 229 | 230 | 911,000 | 1,150 |
| 2003-11-26 | 230 | 234 | 230 | 231 | 1,000,000 | 1,155 |
| 2003-11-25 | 232 | 232 | 223 | 227 | 1,073,000 | 1,135 |
| 2003-11-21 | 210 | 217 | 209 | 217 | 904,000 | 1,085 |
| 2003-11-20 | 207 | 213 | 204 | 213 | 958,000 | 1,065 |
| 2003-11-19 | 204 | 207 | 202 | 203 | 604,000 | 1,015 |
| 2003-11-18 | 201 | 209 | 198 | 207 | 1,732,000 | 1,035 |
| 2003-11-17 | 214 | 221 | 203 | 206 | 1,648,000 | 1,030 |
| 2003-11-14 | 236 | 241 | 227 | 228 | 1,480,000 | 1,140 |
| 2003-11-13 | 245 | 246 | 238 | 241 | 764,000 | 1,205 |
| 2003-11-12 | 236 | 242 | 230 | 237 | 783,000 | 1,185 |
| 2003-11-11 | 252 | 254 | 230 | 236 | 1,339,000 | 1,180 |
| 2003-11-10 | 257 | 259 | 252 | 254 | 825,000 | 1,270 |
| 2003-11-07 | 258 | 260 | 250 | 254 | 1,400,000 | 1,270 |
| 2003-11-06 | 269 | 270 | 253 | 256 | 3,721,000 | 1,280 |
| 2003-11-05 | 278 | 278 | 262 | 269 | 5,566,000 | 1,345 |
| 2003-11-04 | 269 | 283 | 266 | 283 | 7,816,000 | 1,415 |
| 2003-10-31 | 274 | 274 | 262 | 264 | 2,240,000 | 1,320 |
| 2003-10-30 | 270 | 274 | 264 | 274 | 4,030,000 | 1,370 |
| 2003-10-29 | 266 | 275 | 263 | 272 | 7,170,000 | 1,360 |
| 2003-10-28 | 261 | 271 | 257 | 261 | 5,191,000 | 1,305 |
| 2003-10-27 | 245 | 266 | 243 | 264 | 4,774,000 | 1,320 |
| 2003-10-24 | 247 | 256 | 237 | 241 | 2,456,000 | 1,205 |
| 2003-10-23 | 255 | 266 | 242 | 245 | 9,149,000 | 1,225 |
| 2003-10-22 | 240 | 272 | 237 | 255 | 23,851,000 | 1,275 |
| 2003-10-21 | 212 | 226 | 212 | 226 | 7,011,000 | 1,130 |
| 2003-10-20 | 205 | 209 | 204 | 209 | 613,000 | 1,045 |
| 2003-10-17 | 208 | 209 | 204 | 207 | 695,000 | 1,035 |
| 2003-10-16 | 203 | 207 | 202 | 207 | 818,000 | 1,035 |
| 2003-10-15 | 208 | 208 | 203 | 205 | 759,000 | 1,025 |
| 2003-10-14 | 199 | 209 | 199 | 209 | 984,000 | 1,045 |
| 2003-10-10 | 195 | 201 | 195 | 199 | 741,000 | 995 |
| 2003-10-09 | 197 | 199 | 193 | 195 | 306,000 | 975 |
| 2003-10-08 | 202 | 203 | 196 | 198 | 308,000 | 990 |
| 2003-10-07 | 202 | 204 | 200 | 203 | 316,000 | 1,015 |
| 2003-10-06 | 203 | 207 | 202 | 202 | 543,000 | 1,010 |
| 2003-10-03 | 199 | 202 | 195 | 202 | 673,000 | 1,010 |
| 2003-10-02 | 192 | 196 | 192 | 195 | 403,000 | 975 |
| 2003-10-01 | 189 | 193 | 185 | 192 | 565,000 | 960 |
| 2003-09-30 | 191 | 193 | 189 | 190 | 254,000 | 950 |
| 2003-09-29 | 193 | 195 | 190 | 192 | 300,000 | 960 |
| 2003-09-26 | 188 | 194 | 187 | 194 | 341,000 | 970 |
| 2003-09-25 | 190 | 193 | 189 | 192 | 521,000 | 960 |
| 2003-09-24 | 198 | 200 | 193 | 193 | 423,000 | 965 |
| 2003-09-22 | 203 | 204 | 195 | 199 | 706,000 | 995 |
| 2003-09-19 | 208 | 210 | 205 | 207 | 757,000 | 1,035 |
| 2003-09-18 | 208 | 209 | 206 | 206 | 530,000 | 1,030 |
| 2003-09-17 | 212 | 213 | 208 | 208 | 902,000 | 1,040 |
| 2003-09-16 | 210 | 212 | 207 | 211 | 411,000 | 1,055 |
| 2003-09-12 | 207 | 209 | 205 | 207 | 2,857,000 | 1,035 |
| 2003-09-11 | 210 | 212 | 207 | 209 | 364,000 | 1,045 |
| 2003-09-10 | 212 | 216 | 212 | 212 | 470,000 | 1,060 |
| 2003-09-09 | 213 | 215 | 212 | 215 | 630,000 | 1,075 |
| 2003-09-08 | 206 | 211 | 205 | 211 | 475,000 | 1,055 |
| 2003-09-05 | 211 | 214 | 210 | 211 | 601,000 | 1,055 |
| 2003-09-04 | 215 | 216 | 212 | 214 | 603,000 | 1,070 |
| 2003-09-03 | 219 | 220 | 213 | 216 | 964,000 | 1,080 |
| 2003-09-02 | 220 | 220 | 215 | 215 | 744,000 | 1,075 |
| 2003-09-01 | 213 | 219 | 213 | 219 | 965,000 | 1,095 |
| 2003-08-29 | 211 | 214 | 211 | 212 | 450,000 | 1,060 |
| 2003-08-28 | 216 | 218 | 209 | 211 | 604,000 | 1,055 |
| 2003-08-27 | 220 | 220 | 217 | 218 | 871,000 | 1,090 |
| 2003-08-26 | 214 | 220 | 212 | 219 | 854,000 | 1,095 |
| 2003-08-25 | 214 | 218 | 213 | 217 | 793,000 | 1,085 |
| 2003-08-22 | 223 | 223 | 214 | 214 | 1,274,000 | 1,070 |
| 2003-08-21 | 219 | 222 | 216 | 222 | 2,688,000 | 1,110 |
| 2003-08-20 | 220 | 220 | 214 | 215 | 1,087,000 | 1,075 |
| 2003-08-19 | 219 | 220 | 214 | 216 | 1,985,000 | 1,080 |
| 2003-08-18 | 207 | 215 | 206 | 213 | 1,974,000 | 1,065 |
| 2003-08-15 | 202 | 206 | 200 | 202 | 1,178,000 | 1,010 |
| 2003-08-14 | 195 | 199 | 192 | 199 | 596,000 | 995 |
| 2003-08-13 | 196 | 198 | 194 | 196 | 652,000 | 980 |
| 2003-08-12 | 190 | 195 | 190 | 194 | 702,000 | 970 |
| 2003-08-11 | 185 | 192 | 185 | 190 | 523,000 | 950 |
| 2003-08-08 | 186 | 187 | 184 | 186 | 911,000 | 930 |
| 2003-08-07 | 185 | 187 | 184 | 186 | 407,000 | 930 |
| 2003-08-06 | 182 | 185 | 180 | 184 | 541,000 | 920 |
| 2003-08-05 | 190 | 190 | 184 | 187 | 405,000 | 935 |
| 2003-08-04 | 190 | 190 | 186 | 187 | 395,000 | 935 |
| 2003-08-01 | 191 | 193 | 188 | 191 | 656,000 | 955 |
| 2003-07-31 | 193 | 194 | 188 | 189 | 677,000 | 945 |
| 2003-07-30 | 195 | 198 | 194 | 195 | 583,000 | 975 |
| 2003-07-29 | 200 | 202 | 198 | 198 | 805,000 | 990 |
| 2003-07-28 | 196 | 200 | 195 | 200 | 631,000 | 1,000 |
| 2003-07-25 | 198 | 198 | 191 | 191 | 975,000 | 955 |
| 2003-07-24 | 199 | 199 | 193 | 197 | 859,000 | 985 |
| 2003-07-23 | 188 | 195 | 186 | 195 | 766,000 | 975 |
| 2003-07-22 | 185 | 188 | 180 | 184 | 652,000 | 920 |
| 2003-07-18 | 175 | 192 | 175 | 189 | 1,220,000 | 945 |
| 2003-07-17 | 186 | 187 | 182 | 183 | 1,058,000 | 915 |
| 2003-07-16 | 196 | 199 | 190 | 194 | 1,522,000 | 970 |
| 2003-07-15 | 205 | 206 | 194 | 195 | 2,061,000 | 975 |
| 2003-07-14 | 207 | 209 | 205 | 207 | 1,156,000 | 1,035 |
| 2003-07-11 | 213 | 215 | 206 | 210 | 1,815,000 | 1,050 |
| 2003-07-10 | 215 | 219 | 212 | 216 | 1,069,000 | 1,080 |
| 2003-07-09 | 216 | 216 | 210 | 215 | 974,000 | 1,075 |
| 2003-07-08 | 223 | 224 | 215 | 216 | 1,929,000 | 1,080 |
| 2003-07-07 | 217 | 221 | 215 | 218 | 1,551,000 | 1,090 |
| 2003-07-04 | 200 | 215 | 200 | 214 | 2,292,000 | 1,070 |
| 2003-07-03 | 222 | 223 | 202 | 205 | 4,506,000 | 1,025 |
| 2003-07-02 | 230 | 231 | 222 | 224 | 3,537,000 | 1,120 |
| 2003-07-01 | 226 | 232 | 219 | 230 | 8,687,000 | 1,150 |
| 2003-06-30 | 215 | 223 | 212 | 216 | 4,854,000 | 1,080 |
| 2003-06-27 | 211 | 212 | 208 | 209 | 2,900,000 | 1,045 |
| 2003-06-26 | 204 | 210 | 203 | 207 | 3,818,000 | 1,035 |
| 2003-06-25 | 197 | 208 | 194 | 205 | 6,390,000 | 1,025 |
| 2003-06-24 | 193 | 197 | 189 | 190 | 2,501,000 | 950 |
| 2003-06-23 | 190 | 195 | 188 | 195 | 2,183,000 | 975 |
| 2003-06-20 | 183 | 192 | 183 | 190 | 2,366,000 | 950 |
| 2003-06-19 | 185 | 186 | 182 | 183 | 876,000 | 915 |
| 2003-06-18 | 182 | 185 | 182 | 183 | 875,000 | 915 |
| 2003-06-17 | 185 | 187 | 182 | 182 | 1,736,000 | 910 |
| 2003-06-16 | 186 | 186 | 181 | 183 | 529,000 | 915 |
| 2003-06-13 | 180 | 188 | 178 | 185 | 3,093,000 | 925 |
| 2003-06-12 | 188 | 189 | 182 | 185 | 1,312,000 | 925 |
| 2003-06-11 | 187 | 190 | 185 | 186 | 3,609,000 | 930 |
| 2003-06-10 | 182 | 186 | 180 | 183 | 2,949,000 | 915 |
| 2003-06-09 | 179 | 185 | 176 | 181 | 2,256,000 | 905 |
| 2003-06-06 | 178 | 179 | 174 | 178 | 1,238,000 | 890 |
| 2003-06-05 | 179 | 181 | 178 | 179 | 2,121,000 | 895 |
| 2003-06-04 | 178 | 183 | 175 | 177 | 6,973,000 | 885 |
| 2003-06-03 | 169 | 169 | 163 | 168 | 882,000 | 840 |
| 2003-06-02 | 167 | 169 | 165 | 167 | 1,863,000 | 835 |
| 2003-05-30 | 162 | 165 | 160 | 164 | 1,070,000 | 820 |
| 2003-05-29 | 159 | 162 | 158 | 161 | 478,000 | 805 |
| 2003-05-28 | 160 | 162 | 159 | 160 | 551,000 | 800 |
| 2003-05-27 | 159 | 161 | 157 | 159 | 619,000 | 795 |
| 2003-05-26 | 159 | 164 | 158 | 160 | 1,276,000 | 800 |
| 2003-05-23 | 168 | 169 | 165 | 165 | 1,625,000 | 825 |
| 2003-05-22 | 166 | 167 | 163 | 165 | 1,295,000 | 825 |
| 2003-05-21 | 165 | 171 | 163 | 165 | 4,681,000 | 825 |
| 2003-05-20 | 161 | 165 | 158 | 163 | 1,885,000 | 815 |
| 2003-05-19 | 162 | 164 | 159 | 163 | 1,575,000 | 815 |
| 2003-05-16 | 161 | 169 | 160 | 165 | 5,448,000 | 825 |
| 2003-05-15 | 162 | 162 | 158 | 161 | 1,565,000 | 805 |
| 2003-05-14 | 157 | 162 | 157 | 162 | 1,423,000 | 810 |
| 2003-05-13 | 162 | 164 | 158 | 159 | 4,041,000 | 795 |
| 2003-05-12 | 156 | 158 | 152 | 156 | 1,115,000 | 780 |
| 2003-05-09 | 154 | 156 | 149 | 156 | 2,476,000 | 780 |
| 2003-05-08 | 145 | 157 | 144 | 156 | 6,330,000 | 780 |
| 2003-05-07 | 145 | 146 | 141 | 143 | 819,000 | 715 |
| 2003-05-06 | 147 | 148 | 144 | 144 | 783,000 | 720 |
| 2003-05-02 | 139 | 144 | 138 | 144 | 773,000 | 720 |
| 2003-05-01 | 139 | 143 | 138 | 140 | 771,000 | 700 |
| 2003-04-30 | 139 | 141 | 138 | 138 | 771,000 | 690 |
| 2003-04-28 | 140 | 140 | 134 | 135 | 901,000 | 675 |
| 2003-04-25 | 150 | 150 | 141 | 143 | 1,241,000 | 715 |
| 2003-04-24 | 151 | 151 | 147 | 150 | 751,000 | 750 |
| 2003-04-23 | 158 | 158 | 150 | 151 | 1,202,000 | 755 |
| 2003-04-22 | 161 | 162 | 154 | 155 | 964,000 | 775 |
| 2003-04-21 | 153 | 163 | 153 | 159 | 1,861,000 | 795 |
| 2003-04-18 | 157 | 158 | 152 | 152 | 930,000 | 760 |
| 2003-04-17 | 156 | 159 | 154 | 156 | 1,364,000 | 780 |
| 2003-04-16 | 156 | 164 | 154 | 156 | 6,149,000 | 780 |
| 2003-04-15 | 147 | 152 | 145 | 152 | 2,453,000 | 760 |
| 2003-04-14 | 152 | 152 | 141 | 143 | 1,711,000 | 715 |
| 2003-04-11 | 153 | 156 | 151 | 153 | 1,368,000 | 765 |
| 2003-04-10 | 152 | 157 | 151 | 154 | 1,028,000 | 770 |
| 2003-04-09 | 154 | 158 | 153 | 153 | 1,681,000 | 765 |
| 2003-04-08 | 163 | 164 | 154 | 159 | 2,087,000 | 795 |
| 2003-04-07 | 165 | 165 | 161 | 163 | 1,693,000 | 815 |
| 2003-04-04 | 162 | 165 | 160 | 164 | 1,636,000 | 820 |
| 2003-04-03 | 166 | 170 | 160 | 161 | 5,086,000 | 805 |
| 2003-04-02 | 163 | 169 | 159 | 169 | 6,290,000 | 845 |
| 2003-04-01 | 157 | 162 | 154 | 160 | 3,678,000 | 800 |
| 2003-03-31 | 162 | 162 | 156 | 161 | 4,590,000 | 805 |
| 2003-03-28 | 149 | 164 | 148 | 163 | 14,836,000 | 815 |
| 2003-03-27 | 128 | 134 | 128 | 134 | 606,000 | 670 |
| 2003-03-26 | 125 | 129 | 125 | 128 | 233,000 | 640 |
| 2003-03-25 | 129 | 130 | 120 | 124 | 763,000 | 620 |
| 2003-03-24 | 130 | 131 | 129 | 129 | 788,000 | 645 |
| 2003-03-20 | 132 | 132 | 125 | 127 | 423,000 | 635 |
| 2003-03-19 | 127 | 130 | 122 | 130 | 492,000 | 650 |
| 2003-03-18 | 132 | 134 | 128 | 128 | 500,000 | 640 |
| 2003-03-17 | 134 | 134 | 126 | 129 | 736,000 | 645 |
| 2003-03-14 | 127 | 136 | 127 | 135 | 2,631,000 | 675 |
| 2003-03-13 | 130 | 132 | 129 | 129 | 264,000 | 645 |
| 2003-03-12 | 125 | 130 | 125 | 129 | 411,000 | 645 |
| 2003-03-11 | 121 | 129 | 120 | 126 | 462,000 | 630 |
| 2003-03-10 | 124 | 127 | 123 | 126 | 557,000 | 630 |
| 2003-03-07 | 138 | 138 | 132 | 132 | 511,000 | 660 |
| 2003-03-06 | 143 | 147 | 140 | 141 | 541,000 | 705 |
| 2003-03-05 | 142 | 145 | 138 | 143 | 353,000 | 715 |
| 2003-03-04 | 145 | 146 | 143 | 143 | 511,000 | 715 |
| 2003-03-03 | 138 | 142 | 137 | 142 | 489,000 | 710 |
| 2003-02-28 | 136 | 138 | 133 | 138 | 465,000 | 690 |
| 2003-02-27 | 130 | 138 | 130 | 135 | 379,000 | 675 |
| 2003-02-26 | 130 | 135 | 130 | 133 | 428,000 | 665 |
| 2003-02-25 | 135 | 135 | 129 | 133 | 769,000 | 665 |
| 2003-02-24 | 136 | 138 | 135 | 137 | 622,000 | 685 |
| 2003-02-21 | 146 | 147 | 140 | 140 | 720,000 | 700 |
| 2003-02-20 | 149 | 149 | 144 | 147 | 685,000 | 735 |
| 2003-02-19 | 144 | 150 | 142 | 148 | 1,797,000 | 740 |
| 2003-02-18 | 143 | 143 | 138 | 140 | 774,000 | 700 |
| 2003-02-17 | 136 | 141 | 134 | 141 | 1,236,000 | 705 |
| 2003-02-14 | 131 | 134 | 130 | 131 | 1,169,000 | 655 |
| 2003-02-13 | 132 | 132 | 128 | 129 | 712,000 | 645 |
| 2003-02-12 | 128 | 133 | 128 | 131 | 843,000 | 655 |
| 2003-02-10 | 122 | 128 | 122 | 128 | 791,000 | 640 |
| 2003-02-07 | 129 | 129 | 123 | 124 | 969,000 | 620 |
| 2003-02-06 | 129 | 132 | 126 | 126 | 1,366,000 | 630 |
| 2003-02-05 | 117 | 128 | 117 | 125 | 3,363,000 | 625 |
| 2003-02-04 | 116 | 118 | 114 | 118 | 1,052,000 | 590 |
| 2003-02-03 | 108 | 116 | 108 | 116 | 449,000 | 580 |
| 2003-01-31 | 108 | 113 | 108 | 111 | 614,000 | 555 |
| 2003-01-30 | 106 | 110 | 106 | 108 | 348,000 | 540 |
| 2003-01-29 | 113 | 113 | 104 | 110 | 793,000 | 550 |
| 2003-01-28 | 112 | 114 | 112 | 113 | 386,000 | 565 |
| 2003-01-27 | 113 | 116 | 112 | 116 | 748,000 | 580 |
| 2003-01-24 | 117 | 117 | 114 | 116 | 456,000 | 580 |
| 2003-01-23 | 116 | 117 | 113 | 115 | 819,000 | 575 |
| 2003-01-22 | 116 | 120 | 116 | 116 | 2,214,000 | 580 |
| 2003-01-21 | 108 | 116 | 106 | 114 | 1,993,000 | 570 |
| 2003-01-20 | 108 | 109 | 104 | 109 | 1,184,000 | 545 |
| 2003-01-17 | 100 | 108 | 100 | 108 | 1,482,000 | 540 |
| 2003-01-16 | 101 | 101 | 99 | 100 | 445,000 | 500 |
| 2003-01-15 | 101 | 101 | 98 | 100 | 495,000 | 500 |
| 2003-01-14 | 97 | 99 | 96 | 99 | 430,000 | 495 |
| 2003-01-10 | 99 | 100 | 96 | 97 | 447,000 | 485 |
| 2003-01-09 | 100 | 100 | 97 | 99 | 343,000 | 495 |
| 2003-01-08 | 97 | 102 | 96 | 102 | 453,000 | 510 |
| 2003-01-07 | 103 | 103 | 97 | 97 | 209,000 | 485 |
| 2003-01-06 | 103 | 103 | 101 | 101 | 117,000 | 505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
