6508 (株)明電舎 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30226226224225269,0001,125
2004-12-29225226222222506,0001,110
2004-12-28221225219225586,0001,125
2004-12-27224224221222477,0001,110
2004-12-242222252212241,046,0001,120
2004-12-22220222218221961,0001,105
2004-12-212172222152182,093,0001,090
2004-12-20215218215216641,0001,080
2004-12-17211216211216790,0001,080
2004-12-16213215210211683,0001,055
2004-12-152152162102141,005,0001,070
2004-12-142132192122162,166,0001,080
2004-12-13210214208212669,0001,060
2004-12-102092112092093,703,0001,045
2004-12-09212213208209743,0001,045
2004-12-082072132072131,191,0001,065
2004-12-07215217210212864,0001,060
2004-12-062102192072151,688,0001,075
2004-12-032072112062091,040,0001,045
2004-12-022042082032061,055,0001,030
2004-12-01200202199202547,0001,010
2004-11-30201202200202314,0001,010
2004-11-29198202198201347,0001,005
2004-11-26198200198198275,000990
2004-11-25200200198199288,000995
2004-11-24199201199200223,0001,000
2004-11-22200201197199461,000995
2004-11-19202203201201406,0001,005
2004-11-18202205201201408,0001,005
2004-11-17204205203203279,0001,015
2004-11-16207207204205341,0001,025
2004-11-15203207202207699,0001,035
2004-11-122012032002031,255,0001,015
2004-11-11202204201201455,0001,005
2004-11-10202204202203321,0001,015
2004-11-09204205202202433,0001,010
2004-11-08207207203203217,0001,015
2004-11-05206207205206496,0001,030
2004-11-04205205202204485,0001,020
2004-11-022002062002041,007,0001,020
2004-11-01202204198200997,0001,000
2004-10-29206207204207268,0001,035
2004-10-28207209205206457,0001,030
2004-10-27208209205206283,0001,030
2004-10-26205205203204304,0001,020
2004-10-25206206202205388,0001,025
2004-10-22206209206208283,0001,040
2004-10-21208211205206350,0001,030
2004-10-20211213207210432,0001,050
2004-10-19211215211214350,0001,070
2004-10-18209212208211333,0001,055
2004-10-15210210206208458,0001,040
2004-10-14215216212212257,0001,060
2004-10-13219220216216374,0001,080
2004-10-12216219215217726,0001,085
2004-10-08219219216217964,0001,085
2004-10-07217218215218584,0001,090
2004-10-062132202132171,122,0001,085
2004-10-05215215211213422,0001,065
2004-10-042092142082141,283,0001,070
2004-10-01202207202206586,0001,030
2004-09-30202203200200893,0001,000
2004-09-29203204201203921,0001,015
2004-09-28204204201202577,0001,010
2004-09-27206207202205325,0001,025
2004-09-24206207202207595,0001,035
2004-09-22208209205207551,0001,035
2004-09-21213213207209482,0001,045
2004-09-17212212210212923,0001,060
2004-09-16212214211214495,0001,070
2004-09-15220220215215363,0001,075
2004-09-14221221218219404,0001,095
2004-09-13218221216221542,0001,105
2004-09-102152182142163,095,0001,080
2004-09-09221222217218629,0001,090
2004-09-08224224219221387,0001,105
2004-09-07223224221224289,0001,120
2004-09-06214224214223757,0001,115
2004-09-03218219215215593,0001,075
2004-09-02219219217218333,0001,090
2004-09-01217220217219235,0001,095
2004-08-31216219216218188,0001,090
2004-08-30217220216220347,0001,100
2004-08-27218219210218349,0001,090
2004-08-26222223218219364,0001,095
2004-08-25218223216222587,0001,110
2004-08-24216218213217406,0001,085
2004-08-23213218213218510,0001,090
2004-08-20209213208212322,0001,060
2004-08-19209211206210345,0001,050
2004-08-18207208205208295,0001,040
2004-08-17207209206207256,0001,035
2004-08-16208208203205362,0001,025
2004-08-13206208205205807,0001,025
2004-08-12209211208210298,0001,050
2004-08-11215215209209405,0001,045
2004-08-10206212203211912,0001,055
2004-08-09207209205208349,0001,040
2004-08-06210212208211287,0001,055
2004-08-05214214210213293,0001,065
2004-08-04213216206211505,0001,055
2004-08-03218220216216324,0001,080
2004-08-02219221216217436,0001,085
2004-07-30218224217224382,0001,120
2004-07-29219219215217445,0001,085
2004-07-28221223219221516,0001,105
2004-07-27218221217217428,0001,085
2004-07-26224225220221557,0001,105
2004-07-23231232225226658,0001,130
2004-07-22223226223226373,0001,130
2004-07-21226229226228401,0001,140
2004-07-20225226224225346,0001,125
2004-07-16226229225229521,0001,145
2004-07-15230230225228778,0001,140
2004-07-14233235226227828,0001,135
2004-07-13232232229231603,0001,155
2004-07-12233234230231611,0001,155
2004-07-09227233227229749,0001,145
2004-07-08232234226227559,0001,135
2004-07-07227233226232656,0001,160
2004-07-06234237230230522,0001,150
2004-07-05241242233235609,0001,175
2004-07-02239243238243470,0001,215
2004-07-012492502432441,054,0001,220
2004-06-30249250247248355,0001,240
2004-06-29246250245249388,0001,245
2004-06-28251251246249475,0001,245
2004-06-25246246244245315,0001,225
2004-06-24247248245245436,0001,225
2004-06-23245247239244471,0001,220
2004-06-22245245242244374,0001,220
2004-06-21244247242245598,0001,225
2004-06-18243244235237586,0001,185
2004-06-17245245242245267,0001,225
2004-06-16244248243245532,0001,225
2004-06-152462462382401,031,0001,200
2004-06-14245248244245525,0001,225
2004-06-112432542392443,408,0001,220
2004-06-10235242233238713,0001,190
2004-06-09235241234239865,0001,195
2004-06-08237237233236611,0001,180
2004-06-072302352302331,040,0001,165
2004-06-04227229225229618,0001,145
2004-06-032312372252261,792,0001,130
2004-06-022262312252291,758,0001,145
2004-06-012242272232261,082,0001,130
2004-05-31225227221223753,0001,115
2004-05-28227227224227704,0001,135
2004-05-27225227224225425,0001,125
2004-05-26228229225227735,0001,135
2004-05-25227227221223663,0001,115
2004-05-242262302252271,249,0001,135
2004-05-212202262202261,350,0001,130
2004-05-20222228216219969,0001,095
2004-05-19219226218223796,0001,115
2004-05-18206217204216840,0001,080
2004-05-17227227209211970,0001,055
2004-05-142262322232321,512,0001,160
2004-05-13237238228228969,0001,140
2004-05-12236239235238919,0001,190
2004-05-11222237218234940,0001,170
2004-05-102422442272281,263,0001,140
2004-05-07247258246250588,0001,250
2004-05-06263263252255686,0001,275
2004-04-30255263255263898,0001,315
2004-04-28271272268269582,0001,345
2004-04-27276276271274836,0001,370
2004-04-262762772722751,089,0001,375
2004-04-232772772702741,063,0001,370
2004-04-22276277272274955,0001,370
2004-04-212662762662741,371,0001,370
2004-04-202642692622661,124,0001,330
2004-04-192692722612661,368,0001,330
2004-04-162722722662691,758,0001,345
2004-04-152712832712745,861,0001,370
2004-04-142702742692691,480,0001,345
2004-04-132702722672721,119,0001,360
2004-04-12264273264270930,0001,350
2004-04-092682692642672,181,0001,335
2004-04-082692722652711,379,0001,355
2004-04-072692712672701,013,0001,350
2004-04-062712782692712,358,0001,355
2004-04-052672712642702,792,0001,350
2004-04-022612662602641,606,0001,320
2004-04-012582622572601,215,0001,300
2004-03-31256259255258870,0001,290
2004-03-302632662592591,581,0001,295
2004-03-292642662612612,269,0001,305
2004-03-262632672612633,779,0001,315
2004-03-252582632562562,603,0001,280
2004-03-242572582542551,489,0001,275
2004-03-232572572512552,378,0001,275
2004-03-222582622542611,850,0001,305
2004-03-192532592522582,220,0001,290
2004-03-182512612502525,035,0001,260
2004-03-17245246244246880,0001,230
2004-03-162432452432451,269,0001,225
2004-03-152442472432461,488,0001,230
2004-03-122422452392423,529,0001,210
2004-03-112472492452481,086,0001,240
2004-03-102462502412501,417,0001,250
2004-03-09245248242246807,0001,230
2004-03-082442502442491,501,0001,245
2004-03-05244245240244806,0001,220
2004-03-042412442412431,317,0001,215
2004-03-03242244240244918,0001,220
2004-03-022412452402431,073,0001,215
2004-03-012342402342381,324,0001,190
2004-02-27233237231237735,0001,185
2004-02-26229233229233490,0001,165
2004-02-25233233228233374,0001,165
2004-02-24236238231233319,0001,165
2004-02-23233238232237466,0001,185
2004-02-20235236230233459,0001,165
2004-02-19235238234236432,0001,180
2004-02-18236239236238427,0001,190
2004-02-17232237231236473,0001,180
2004-02-16228233227233518,0001,165
2004-02-13223227223227665,0001,135
2004-02-12225227223225541,0001,125
2004-02-10223226216219733,0001,095
2004-02-092262312212221,068,0001,110
2004-02-06228228223225450,0001,125
2004-02-05224228223225617,0001,125
2004-02-04234236226229717,0001,145
2004-02-032382412312341,385,0001,170
2004-02-02235245235243353,0001,215
2004-01-30240242236239531,0001,195
2004-01-29234238233235846,0001,175
2004-01-282432462382391,114,0001,195
2004-01-272542542462471,605,0001,235
2004-01-262502562482532,740,0001,265
2004-01-23245250244249884,0001,245
2004-01-22247249243243794,0001,215
2004-01-212442502432451,548,0001,225
2004-01-202492572432436,037,0001,215
2004-01-192402472402443,042,0001,220
2004-01-16234240233237733,0001,185
2004-01-15242242233234956,0001,170
2004-01-14233240232239757,0001,195
2004-01-132412422332351,381,0001,175
2004-01-092402452372432,782,0001,215
2004-01-082322452322394,139,0001,195
2004-01-072332342272311,195,0001,155
2004-01-062342372272341,484,0001,170
2004-01-05231234230231529,0001,155

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