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 |
---|---|---|---|---|---|---|
2004-12-30 | 226 | 226 | 224 | 225 | 269,000 | 1,125 |
2004-12-29 | 225 | 226 | 222 | 222 | 506,000 | 1,110 |
2004-12-28 | 221 | 225 | 219 | 225 | 586,000 | 1,125 |
2004-12-27 | 224 | 224 | 221 | 222 | 477,000 | 1,110 |
2004-12-24 | 222 | 225 | 221 | 224 | 1,046,000 | 1,120 |
2004-12-22 | 220 | 222 | 218 | 221 | 961,000 | 1,105 |
2004-12-21 | 217 | 222 | 215 | 218 | 2,093,000 | 1,090 |
2004-12-20 | 215 | 218 | 215 | 216 | 641,000 | 1,080 |
2004-12-17 | 211 | 216 | 211 | 216 | 790,000 | 1,080 |
2004-12-16 | 213 | 215 | 210 | 211 | 683,000 | 1,055 |
2004-12-15 | 215 | 216 | 210 | 214 | 1,005,000 | 1,070 |
2004-12-14 | 213 | 219 | 212 | 216 | 2,166,000 | 1,080 |
2004-12-13 | 210 | 214 | 208 | 212 | 669,000 | 1,060 |
2004-12-10 | 209 | 211 | 209 | 209 | 3,703,000 | 1,045 |
2004-12-09 | 212 | 213 | 208 | 209 | 743,000 | 1,045 |
2004-12-08 | 207 | 213 | 207 | 213 | 1,191,000 | 1,065 |
2004-12-07 | 215 | 217 | 210 | 212 | 864,000 | 1,060 |
2004-12-06 | 210 | 219 | 207 | 215 | 1,688,000 | 1,075 |
2004-12-03 | 207 | 211 | 206 | 209 | 1,040,000 | 1,045 |
2004-12-02 | 204 | 208 | 203 | 206 | 1,055,000 | 1,030 |
2004-12-01 | 200 | 202 | 199 | 202 | 547,000 | 1,010 |
2004-11-30 | 201 | 202 | 200 | 202 | 314,000 | 1,010 |
2004-11-29 | 198 | 202 | 198 | 201 | 347,000 | 1,005 |
2004-11-26 | 198 | 200 | 198 | 198 | 275,000 | 990 |
2004-11-25 | 200 | 200 | 198 | 199 | 288,000 | 995 |
2004-11-24 | 199 | 201 | 199 | 200 | 223,000 | 1,000 |
2004-11-22 | 200 | 201 | 197 | 199 | 461,000 | 995 |
2004-11-19 | 202 | 203 | 201 | 201 | 406,000 | 1,005 |
2004-11-18 | 202 | 205 | 201 | 201 | 408,000 | 1,005 |
2004-11-17 | 204 | 205 | 203 | 203 | 279,000 | 1,015 |
2004-11-16 | 207 | 207 | 204 | 205 | 341,000 | 1,025 |
2004-11-15 | 203 | 207 | 202 | 207 | 699,000 | 1,035 |
2004-11-12 | 201 | 203 | 200 | 203 | 1,255,000 | 1,015 |
2004-11-11 | 202 | 204 | 201 | 201 | 455,000 | 1,005 |
2004-11-10 | 202 | 204 | 202 | 203 | 321,000 | 1,015 |
2004-11-09 | 204 | 205 | 202 | 202 | 433,000 | 1,010 |
2004-11-08 | 207 | 207 | 203 | 203 | 217,000 | 1,015 |
2004-11-05 | 206 | 207 | 205 | 206 | 496,000 | 1,030 |
2004-11-04 | 205 | 205 | 202 | 204 | 485,000 | 1,020 |
2004-11-02 | 200 | 206 | 200 | 204 | 1,007,000 | 1,020 |
2004-11-01 | 202 | 204 | 198 | 200 | 997,000 | 1,000 |
2004-10-29 | 206 | 207 | 204 | 207 | 268,000 | 1,035 |
2004-10-28 | 207 | 209 | 205 | 206 | 457,000 | 1,030 |
2004-10-27 | 208 | 209 | 205 | 206 | 283,000 | 1,030 |
2004-10-26 | 205 | 205 | 203 | 204 | 304,000 | 1,020 |
2004-10-25 | 206 | 206 | 202 | 205 | 388,000 | 1,025 |
2004-10-22 | 206 | 209 | 206 | 208 | 283,000 | 1,040 |
2004-10-21 | 208 | 211 | 205 | 206 | 350,000 | 1,030 |
2004-10-20 | 211 | 213 | 207 | 210 | 432,000 | 1,050 |
2004-10-19 | 211 | 215 | 211 | 214 | 350,000 | 1,070 |
2004-10-18 | 209 | 212 | 208 | 211 | 333,000 | 1,055 |
2004-10-15 | 210 | 210 | 206 | 208 | 458,000 | 1,040 |
2004-10-14 | 215 | 216 | 212 | 212 | 257,000 | 1,060 |
2004-10-13 | 219 | 220 | 216 | 216 | 374,000 | 1,080 |
2004-10-12 | 216 | 219 | 215 | 217 | 726,000 | 1,085 |
2004-10-08 | 219 | 219 | 216 | 217 | 964,000 | 1,085 |
2004-10-07 | 217 | 218 | 215 | 218 | 584,000 | 1,090 |
2004-10-06 | 213 | 220 | 213 | 217 | 1,122,000 | 1,085 |
2004-10-05 | 215 | 215 | 211 | 213 | 422,000 | 1,065 |
2004-10-04 | 209 | 214 | 208 | 214 | 1,283,000 | 1,070 |
2004-10-01 | 202 | 207 | 202 | 206 | 586,000 | 1,030 |
2004-09-30 | 202 | 203 | 200 | 200 | 893,000 | 1,000 |
2004-09-29 | 203 | 204 | 201 | 203 | 921,000 | 1,015 |
2004-09-28 | 204 | 204 | 201 | 202 | 577,000 | 1,010 |
2004-09-27 | 206 | 207 | 202 | 205 | 325,000 | 1,025 |
2004-09-24 | 206 | 207 | 202 | 207 | 595,000 | 1,035 |
2004-09-22 | 208 | 209 | 205 | 207 | 551,000 | 1,035 |
2004-09-21 | 213 | 213 | 207 | 209 | 482,000 | 1,045 |
2004-09-17 | 212 | 212 | 210 | 212 | 923,000 | 1,060 |
2004-09-16 | 212 | 214 | 211 | 214 | 495,000 | 1,070 |
2004-09-15 | 220 | 220 | 215 | 215 | 363,000 | 1,075 |
2004-09-14 | 221 | 221 | 218 | 219 | 404,000 | 1,095 |
2004-09-13 | 218 | 221 | 216 | 221 | 542,000 | 1,105 |
2004-09-10 | 215 | 218 | 214 | 216 | 3,095,000 | 1,080 |
2004-09-09 | 221 | 222 | 217 | 218 | 629,000 | 1,090 |
2004-09-08 | 224 | 224 | 219 | 221 | 387,000 | 1,105 |
2004-09-07 | 223 | 224 | 221 | 224 | 289,000 | 1,120 |
2004-09-06 | 214 | 224 | 214 | 223 | 757,000 | 1,115 |
2004-09-03 | 218 | 219 | 215 | 215 | 593,000 | 1,075 |
2004-09-02 | 219 | 219 | 217 | 218 | 333,000 | 1,090 |
2004-09-01 | 217 | 220 | 217 | 219 | 235,000 | 1,095 |
2004-08-31 | 216 | 219 | 216 | 218 | 188,000 | 1,090 |
2004-08-30 | 217 | 220 | 216 | 220 | 347,000 | 1,100 |
2004-08-27 | 218 | 219 | 210 | 218 | 349,000 | 1,090 |
2004-08-26 | 222 | 223 | 218 | 219 | 364,000 | 1,095 |
2004-08-25 | 218 | 223 | 216 | 222 | 587,000 | 1,110 |
2004-08-24 | 216 | 218 | 213 | 217 | 406,000 | 1,085 |
2004-08-23 | 213 | 218 | 213 | 218 | 510,000 | 1,090 |
2004-08-20 | 209 | 213 | 208 | 212 | 322,000 | 1,060 |
2004-08-19 | 209 | 211 | 206 | 210 | 345,000 | 1,050 |
2004-08-18 | 207 | 208 | 205 | 208 | 295,000 | 1,040 |
2004-08-17 | 207 | 209 | 206 | 207 | 256,000 | 1,035 |
2004-08-16 | 208 | 208 | 203 | 205 | 362,000 | 1,025 |
2004-08-13 | 206 | 208 | 205 | 205 | 807,000 | 1,025 |
2004-08-12 | 209 | 211 | 208 | 210 | 298,000 | 1,050 |
2004-08-11 | 215 | 215 | 209 | 209 | 405,000 | 1,045 |
2004-08-10 | 206 | 212 | 203 | 211 | 912,000 | 1,055 |
2004-08-09 | 207 | 209 | 205 | 208 | 349,000 | 1,040 |
2004-08-06 | 210 | 212 | 208 | 211 | 287,000 | 1,055 |
2004-08-05 | 214 | 214 | 210 | 213 | 293,000 | 1,065 |
2004-08-04 | 213 | 216 | 206 | 211 | 505,000 | 1,055 |
2004-08-03 | 218 | 220 | 216 | 216 | 324,000 | 1,080 |
2004-08-02 | 219 | 221 | 216 | 217 | 436,000 | 1,085 |
2004-07-30 | 218 | 224 | 217 | 224 | 382,000 | 1,120 |
2004-07-29 | 219 | 219 | 215 | 217 | 445,000 | 1,085 |
2004-07-28 | 221 | 223 | 219 | 221 | 516,000 | 1,105 |
2004-07-27 | 218 | 221 | 217 | 217 | 428,000 | 1,085 |
2004-07-26 | 224 | 225 | 220 | 221 | 557,000 | 1,105 |
2004-07-23 | 231 | 232 | 225 | 226 | 658,000 | 1,130 |
2004-07-22 | 223 | 226 | 223 | 226 | 373,000 | 1,130 |
2004-07-21 | 226 | 229 | 226 | 228 | 401,000 | 1,140 |
2004-07-20 | 225 | 226 | 224 | 225 | 346,000 | 1,125 |
2004-07-16 | 226 | 229 | 225 | 229 | 521,000 | 1,145 |
2004-07-15 | 230 | 230 | 225 | 228 | 778,000 | 1,140 |
2004-07-14 | 233 | 235 | 226 | 227 | 828,000 | 1,135 |
2004-07-13 | 232 | 232 | 229 | 231 | 603,000 | 1,155 |
2004-07-12 | 233 | 234 | 230 | 231 | 611,000 | 1,155 |
2004-07-09 | 227 | 233 | 227 | 229 | 749,000 | 1,145 |
2004-07-08 | 232 | 234 | 226 | 227 | 559,000 | 1,135 |
2004-07-07 | 227 | 233 | 226 | 232 | 656,000 | 1,160 |
2004-07-06 | 234 | 237 | 230 | 230 | 522,000 | 1,150 |
2004-07-05 | 241 | 242 | 233 | 235 | 609,000 | 1,175 |
2004-07-02 | 239 | 243 | 238 | 243 | 470,000 | 1,215 |
2004-07-01 | 249 | 250 | 243 | 244 | 1,054,000 | 1,220 |
2004-06-30 | 249 | 250 | 247 | 248 | 355,000 | 1,240 |
2004-06-29 | 246 | 250 | 245 | 249 | 388,000 | 1,245 |
2004-06-28 | 251 | 251 | 246 | 249 | 475,000 | 1,245 |
2004-06-25 | 246 | 246 | 244 | 245 | 315,000 | 1,225 |
2004-06-24 | 247 | 248 | 245 | 245 | 436,000 | 1,225 |
2004-06-23 | 245 | 247 | 239 | 244 | 471,000 | 1,220 |
2004-06-22 | 245 | 245 | 242 | 244 | 374,000 | 1,220 |
2004-06-21 | 244 | 247 | 242 | 245 | 598,000 | 1,225 |
2004-06-18 | 243 | 244 | 235 | 237 | 586,000 | 1,185 |
2004-06-17 | 245 | 245 | 242 | 245 | 267,000 | 1,225 |
2004-06-16 | 244 | 248 | 243 | 245 | 532,000 | 1,225 |
2004-06-15 | 246 | 246 | 238 | 240 | 1,031,000 | 1,200 |
2004-06-14 | 245 | 248 | 244 | 245 | 525,000 | 1,225 |
2004-06-11 | 243 | 254 | 239 | 244 | 3,408,000 | 1,220 |
2004-06-10 | 235 | 242 | 233 | 238 | 713,000 | 1,190 |
2004-06-09 | 235 | 241 | 234 | 239 | 865,000 | 1,195 |
2004-06-08 | 237 | 237 | 233 | 236 | 611,000 | 1,180 |
2004-06-07 | 230 | 235 | 230 | 233 | 1,040,000 | 1,165 |
2004-06-04 | 227 | 229 | 225 | 229 | 618,000 | 1,145 |
2004-06-03 | 231 | 237 | 225 | 226 | 1,792,000 | 1,130 |
2004-06-02 | 226 | 231 | 225 | 229 | 1,758,000 | 1,145 |
2004-06-01 | 224 | 227 | 223 | 226 | 1,082,000 | 1,130 |
2004-05-31 | 225 | 227 | 221 | 223 | 753,000 | 1,115 |
2004-05-28 | 227 | 227 | 224 | 227 | 704,000 | 1,135 |
2004-05-27 | 225 | 227 | 224 | 225 | 425,000 | 1,125 |
2004-05-26 | 228 | 229 | 225 | 227 | 735,000 | 1,135 |
2004-05-25 | 227 | 227 | 221 | 223 | 663,000 | 1,115 |
2004-05-24 | 226 | 230 | 225 | 227 | 1,249,000 | 1,135 |
2004-05-21 | 220 | 226 | 220 | 226 | 1,350,000 | 1,130 |
2004-05-20 | 222 | 228 | 216 | 219 | 969,000 | 1,095 |
2004-05-19 | 219 | 226 | 218 | 223 | 796,000 | 1,115 |
2004-05-18 | 206 | 217 | 204 | 216 | 840,000 | 1,080 |
2004-05-17 | 227 | 227 | 209 | 211 | 970,000 | 1,055 |
2004-05-14 | 226 | 232 | 223 | 232 | 1,512,000 | 1,160 |
2004-05-13 | 237 | 238 | 228 | 228 | 969,000 | 1,140 |
2004-05-12 | 236 | 239 | 235 | 238 | 919,000 | 1,190 |
2004-05-11 | 222 | 237 | 218 | 234 | 940,000 | 1,170 |
2004-05-10 | 242 | 244 | 227 | 228 | 1,263,000 | 1,140 |
2004-05-07 | 247 | 258 | 246 | 250 | 588,000 | 1,250 |
2004-05-06 | 263 | 263 | 252 | 255 | 686,000 | 1,275 |
2004-04-30 | 255 | 263 | 255 | 263 | 898,000 | 1,315 |
2004-04-28 | 271 | 272 | 268 | 269 | 582,000 | 1,345 |
2004-04-27 | 276 | 276 | 271 | 274 | 836,000 | 1,370 |
2004-04-26 | 276 | 277 | 272 | 275 | 1,089,000 | 1,375 |
2004-04-23 | 277 | 277 | 270 | 274 | 1,063,000 | 1,370 |
2004-04-22 | 276 | 277 | 272 | 274 | 955,000 | 1,370 |
2004-04-21 | 266 | 276 | 266 | 274 | 1,371,000 | 1,370 |
2004-04-20 | 264 | 269 | 262 | 266 | 1,124,000 | 1,330 |
2004-04-19 | 269 | 272 | 261 | 266 | 1,368,000 | 1,330 |
2004-04-16 | 272 | 272 | 266 | 269 | 1,758,000 | 1,345 |
2004-04-15 | 271 | 283 | 271 | 274 | 5,861,000 | 1,370 |
2004-04-14 | 270 | 274 | 269 | 269 | 1,480,000 | 1,345 |
2004-04-13 | 270 | 272 | 267 | 272 | 1,119,000 | 1,360 |
2004-04-12 | 264 | 273 | 264 | 270 | 930,000 | 1,350 |
2004-04-09 | 268 | 269 | 264 | 267 | 2,181,000 | 1,335 |
2004-04-08 | 269 | 272 | 265 | 271 | 1,379,000 | 1,355 |
2004-04-07 | 269 | 271 | 267 | 270 | 1,013,000 | 1,350 |
2004-04-06 | 271 | 278 | 269 | 271 | 2,358,000 | 1,355 |
2004-04-05 | 267 | 271 | 264 | 270 | 2,792,000 | 1,350 |
2004-04-02 | 261 | 266 | 260 | 264 | 1,606,000 | 1,320 |
2004-04-01 | 258 | 262 | 257 | 260 | 1,215,000 | 1,300 |
2004-03-31 | 256 | 259 | 255 | 258 | 870,000 | 1,290 |
2004-03-30 | 263 | 266 | 259 | 259 | 1,581,000 | 1,295 |
2004-03-29 | 264 | 266 | 261 | 261 | 2,269,000 | 1,305 |
2004-03-26 | 263 | 267 | 261 | 263 | 3,779,000 | 1,315 |
2004-03-25 | 258 | 263 | 256 | 256 | 2,603,000 | 1,280 |
2004-03-24 | 257 | 258 | 254 | 255 | 1,489,000 | 1,275 |
2004-03-23 | 257 | 257 | 251 | 255 | 2,378,000 | 1,275 |
2004-03-22 | 258 | 262 | 254 | 261 | 1,850,000 | 1,305 |
2004-03-19 | 253 | 259 | 252 | 258 | 2,220,000 | 1,290 |
2004-03-18 | 251 | 261 | 250 | 252 | 5,035,000 | 1,260 |
2004-03-17 | 245 | 246 | 244 | 246 | 880,000 | 1,230 |
2004-03-16 | 243 | 245 | 243 | 245 | 1,269,000 | 1,225 |
2004-03-15 | 244 | 247 | 243 | 246 | 1,488,000 | 1,230 |
2004-03-12 | 242 | 245 | 239 | 242 | 3,529,000 | 1,210 |
2004-03-11 | 247 | 249 | 245 | 248 | 1,086,000 | 1,240 |
2004-03-10 | 246 | 250 | 241 | 250 | 1,417,000 | 1,250 |
2004-03-09 | 245 | 248 | 242 | 246 | 807,000 | 1,230 |
2004-03-08 | 244 | 250 | 244 | 249 | 1,501,000 | 1,245 |
2004-03-05 | 244 | 245 | 240 | 244 | 806,000 | 1,220 |
2004-03-04 | 241 | 244 | 241 | 243 | 1,317,000 | 1,215 |
2004-03-03 | 242 | 244 | 240 | 244 | 918,000 | 1,220 |
2004-03-02 | 241 | 245 | 240 | 243 | 1,073,000 | 1,215 |
2004-03-01 | 234 | 240 | 234 | 238 | 1,324,000 | 1,190 |
2004-02-27 | 233 | 237 | 231 | 237 | 735,000 | 1,185 |
2004-02-26 | 229 | 233 | 229 | 233 | 490,000 | 1,165 |
2004-02-25 | 233 | 233 | 228 | 233 | 374,000 | 1,165 |
2004-02-24 | 236 | 238 | 231 | 233 | 319,000 | 1,165 |
2004-02-23 | 233 | 238 | 232 | 237 | 466,000 | 1,185 |
2004-02-20 | 235 | 236 | 230 | 233 | 459,000 | 1,165 |
2004-02-19 | 235 | 238 | 234 | 236 | 432,000 | 1,180 |
2004-02-18 | 236 | 239 | 236 | 238 | 427,000 | 1,190 |
2004-02-17 | 232 | 237 | 231 | 236 | 473,000 | 1,180 |
2004-02-16 | 228 | 233 | 227 | 233 | 518,000 | 1,165 |
2004-02-13 | 223 | 227 | 223 | 227 | 665,000 | 1,135 |
2004-02-12 | 225 | 227 | 223 | 225 | 541,000 | 1,125 |
2004-02-10 | 223 | 226 | 216 | 219 | 733,000 | 1,095 |
2004-02-09 | 226 | 231 | 221 | 222 | 1,068,000 | 1,110 |
2004-02-06 | 228 | 228 | 223 | 225 | 450,000 | 1,125 |
2004-02-05 | 224 | 228 | 223 | 225 | 617,000 | 1,125 |
2004-02-04 | 234 | 236 | 226 | 229 | 717,000 | 1,145 |
2004-02-03 | 238 | 241 | 231 | 234 | 1,385,000 | 1,170 |
2004-02-02 | 235 | 245 | 235 | 243 | 353,000 | 1,215 |
2004-01-30 | 240 | 242 | 236 | 239 | 531,000 | 1,195 |
2004-01-29 | 234 | 238 | 233 | 235 | 846,000 | 1,175 |
2004-01-28 | 243 | 246 | 238 | 239 | 1,114,000 | 1,195 |
2004-01-27 | 254 | 254 | 246 | 247 | 1,605,000 | 1,235 |
2004-01-26 | 250 | 256 | 248 | 253 | 2,740,000 | 1,265 |
2004-01-23 | 245 | 250 | 244 | 249 | 884,000 | 1,245 |
2004-01-22 | 247 | 249 | 243 | 243 | 794,000 | 1,215 |
2004-01-21 | 244 | 250 | 243 | 245 | 1,548,000 | 1,225 |
2004-01-20 | 249 | 257 | 243 | 243 | 6,037,000 | 1,215 |
2004-01-19 | 240 | 247 | 240 | 244 | 3,042,000 | 1,220 |
2004-01-16 | 234 | 240 | 233 | 237 | 733,000 | 1,185 |
2004-01-15 | 242 | 242 | 233 | 234 | 956,000 | 1,170 |
2004-01-14 | 233 | 240 | 232 | 239 | 757,000 | 1,195 |
2004-01-13 | 241 | 242 | 233 | 235 | 1,381,000 | 1,175 |
2004-01-09 | 240 | 245 | 237 | 243 | 2,782,000 | 1,215 |
2004-01-08 | 232 | 245 | 232 | 239 | 4,139,000 | 1,195 |
2004-01-07 | 233 | 234 | 227 | 231 | 1,195,000 | 1,155 |
2004-01-06 | 234 | 237 | 227 | 234 | 1,484,000 | 1,170 |
2004-01-05 | 231 | 234 | 230 | 231 | 529,000 | 1,155 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株