6508 (株)明電舎 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 455 | 456 | 444 | 444 | 385,000 | 2,220 |
| 2005-12-29 | 458 | 461 | 455 | 457 | 629,000 | 2,285 |
| 2005-12-28 | 457 | 460 | 450 | 459 | 764,000 | 2,295 |
| 2005-12-27 | 457 | 462 | 455 | 457 | 508,000 | 2,285 |
| 2005-12-26 | 464 | 468 | 457 | 461 | 702,000 | 2,305 |
| 2005-12-22 | 456 | 464 | 450 | 463 | 1,720,000 | 2,315 |
| 2005-12-21 | 457 | 459 | 448 | 452 | 1,395,000 | 2,260 |
| 2005-12-20 | 440 | 460 | 439 | 456 | 1,333,000 | 2,280 |
| 2005-12-19 | 430 | 442 | 429 | 441 | 985,000 | 2,205 |
| 2005-12-16 | 436 | 448 | 431 | 435 | 1,190,000 | 2,175 |
| 2005-12-15 | 450 | 450 | 437 | 442 | 1,781,000 | 2,210 |
| 2005-12-14 | 480 | 480 | 449 | 455 | 2,844,000 | 2,275 |
| 2005-12-13 | 461 | 489 | 461 | 481 | 3,457,000 | 2,405 |
| 2005-12-12 | 429 | 458 | 428 | 453 | 3,139,000 | 2,265 |
| 2005-12-09 | 412 | 423 | 412 | 420 | 3,996,000 | 2,100 |
| 2005-12-08 | 415 | 419 | 411 | 412 | 2,024,000 | 2,060 |
| 2005-12-07 | 410 | 414 | 409 | 414 | 1,238,000 | 2,070 |
| 2005-12-06 | 409 | 409 | 404 | 404 | 995,000 | 2,020 |
| 2005-12-05 | 401 | 409 | 401 | 409 | 1,035,000 | 2,045 |
| 2005-12-02 | 400 | 404 | 395 | 400 | 2,072,000 | 2,000 |
| 2005-12-01 | 384 | 399 | 383 | 398 | 2,337,000 | 1,990 |
| 2005-11-30 | 383 | 385 | 379 | 382 | 1,133,000 | 1,910 |
| 2005-11-29 | 377 | 384 | 376 | 380 | 887,000 | 1,900 |
| 2005-11-28 | 375 | 381 | 373 | 381 | 891,000 | 1,905 |
| 2005-11-25 | 378 | 379 | 374 | 376 | 533,000 | 1,880 |
| 2005-11-24 | 380 | 380 | 375 | 376 | 786,000 | 1,880 |
| 2005-11-22 | 385 | 385 | 370 | 373 | 1,536,000 | 1,865 |
| 2005-11-21 | 378 | 385 | 377 | 382 | 1,462,000 | 1,910 |
| 2005-11-18 | 372 | 377 | 370 | 376 | 947,000 | 1,880 |
| 2005-11-17 | 370 | 373 | 368 | 371 | 1,318,000 | 1,855 |
| 2005-11-16 | 377 | 377 | 370 | 372 | 1,070,000 | 1,860 |
| 2005-11-15 | 374 | 377 | 371 | 372 | 864,000 | 1,860 |
| 2005-11-14 | 385 | 387 | 377 | 379 | 1,184,000 | 1,895 |
| 2005-11-11 | 377 | 389 | 375 | 380 | 3,502,000 | 1,900 |
| 2005-11-10 | 372 | 375 | 367 | 372 | 976,000 | 1,860 |
| 2005-11-09 | 369 | 376 | 366 | 372 | 1,236,000 | 1,860 |
| 2005-11-08 | 361 | 380 | 359 | 372 | 1,578,000 | 1,860 |
| 2005-11-07 | 363 | 365 | 359 | 361 | 835,000 | 1,805 |
| 2005-11-04 | 359 | 363 | 358 | 362 | 1,214,000 | 1,810 |
| 2005-11-02 | 355 | 359 | 355 | 358 | 1,418,000 | 1,790 |
| 2005-11-01 | 355 | 356 | 352 | 356 | 1,239,000 | 1,780 |
| 2005-10-31 | 368 | 368 | 358 | 361 | 2,117,000 | 1,805 |
| 2005-10-28 | 345 | 363 | 345 | 363 | 3,333,000 | 1,815 |
| 2005-10-27 | 339 | 350 | 337 | 346 | 2,290,000 | 1,730 |
| 2005-10-26 | 332 | 340 | 331 | 337 | 1,136,000 | 1,685 |
| 2005-10-25 | 332 | 338 | 331 | 336 | 1,008,000 | 1,680 |
| 2005-10-24 | 331 | 332 | 329 | 331 | 573,000 | 1,655 |
| 2005-10-21 | 326 | 332 | 325 | 331 | 793,000 | 1,655 |
| 2005-10-20 | 328 | 332 | 328 | 331 | 698,000 | 1,655 |
| 2005-10-19 | 329 | 331 | 326 | 326 | 1,118,000 | 1,630 |
| 2005-10-18 | 335 | 335 | 330 | 332 | 1,764,000 | 1,660 |
| 2005-10-17 | 340 | 340 | 332 | 335 | 1,471,000 | 1,675 |
| 2005-10-14 | 336 | 336 | 328 | 332 | 3,653,000 | 1,660 |
| 2005-10-13 | 323 | 327 | 320 | 326 | 1,342,000 | 1,630 |
| 2005-10-12 | 330 | 332 | 326 | 327 | 1,263,000 | 1,635 |
| 2005-10-11 | 325 | 332 | 321 | 332 | 1,276,000 | 1,660 |
| 2005-10-07 | 320 | 325 | 320 | 322 | 1,427,000 | 1,610 |
| 2005-10-06 | 318 | 324 | 316 | 324 | 1,450,000 | 1,620 |
| 2005-10-05 | 332 | 332 | 325 | 327 | 1,831,000 | 1,635 |
| 2005-10-04 | 318 | 331 | 318 | 331 | 2,715,000 | 1,655 |
| 2005-10-03 | 315 | 320 | 312 | 316 | 1,293,000 | 1,580 |
| 2005-09-30 | 325 | 326 | 317 | 319 | 1,117,000 | 1,595 |
| 2005-09-29 | 326 | 327 | 316 | 323 | 2,697,000 | 1,615 |
| 2005-09-28 | 327 | 335 | 324 | 325 | 4,618,000 | 1,625 |
| 2005-09-27 | 315 | 336 | 312 | 321 | 10,690,000 | 1,605 |
| 2005-09-26 | 302 | 303 | 299 | 301 | 1,087,000 | 1,505 |
| 2005-09-22 | 300 | 300 | 297 | 299 | 688,000 | 1,495 |
| 2005-09-21 | 305 | 305 | 298 | 301 | 2,042,000 | 1,505 |
| 2005-09-20 | 297 | 308 | 297 | 305 | 3,446,000 | 1,525 |
| 2005-09-16 | 292 | 298 | 291 | 295 | 2,719,000 | 1,475 |
| 2005-09-15 | 290 | 291 | 287 | 288 | 1,290,000 | 1,440 |
| 2005-09-14 | 291 | 291 | 289 | 289 | 530,000 | 1,445 |
| 2005-09-13 | 291 | 292 | 289 | 291 | 627,000 | 1,455 |
| 2005-09-12 | 293 | 294 | 287 | 292 | 847,000 | 1,460 |
| 2005-09-09 | 288 | 294 | 284 | 290 | 4,121,000 | 1,450 |
| 2005-09-08 | 286 | 288 | 283 | 284 | 723,000 | 1,420 |
| 2005-09-07 | 292 | 293 | 288 | 289 | 761,000 | 1,445 |
| 2005-09-06 | 292 | 293 | 288 | 288 | 1,000,000 | 1,440 |
| 2005-09-05 | 298 | 298 | 292 | 293 | 632,000 | 1,465 |
| 2005-09-02 | 298 | 298 | 293 | 295 | 823,000 | 1,475 |
| 2005-09-01 | 298 | 298 | 294 | 295 | 1,633,000 | 1,475 |
| 2005-08-31 | 288 | 301 | 284 | 300 | 4,022,000 | 1,500 |
| 2005-08-30 | 289 | 289 | 286 | 288 | 388,000 | 1,440 |
| 2005-08-29 | 289 | 290 | 285 | 285 | 675,000 | 1,425 |
| 2005-08-26 | 284 | 291 | 283 | 291 | 1,765,000 | 1,455 |
| 2005-08-25 | 287 | 287 | 281 | 281 | 503,000 | 1,405 |
| 2005-08-24 | 286 | 289 | 286 | 287 | 874,000 | 1,435 |
| 2005-08-23 | 290 | 291 | 285 | 285 | 1,586,000 | 1,425 |
| 2005-08-22 | 283 | 289 | 281 | 288 | 1,110,000 | 1,440 |
| 2005-08-19 | 281 | 287 | 279 | 283 | 1,456,000 | 1,415 |
| 2005-08-18 | 286 | 286 | 281 | 281 | 736,000 | 1,405 |
| 2005-08-17 | 282 | 291 | 280 | 285 | 1,937,000 | 1,425 |
| 2005-08-16 | 281 | 284 | 280 | 283 | 1,140,000 | 1,415 |
| 2005-08-15 | 280 | 280 | 276 | 278 | 626,000 | 1,390 |
| 2005-08-12 | 278 | 281 | 276 | 276 | 1,011,000 | 1,380 |
| 2005-08-11 | 281 | 281 | 274 | 280 | 603,000 | 1,400 |
| 2005-08-10 | 277 | 282 | 275 | 280 | 790,000 | 1,400 |
| 2005-08-09 | 272 | 278 | 269 | 276 | 675,000 | 1,380 |
| 2005-08-08 | 263 | 269 | 261 | 268 | 700,000 | 1,340 |
| 2005-08-05 | 277 | 277 | 268 | 270 | 728,000 | 1,350 |
| 2005-08-04 | 279 | 281 | 272 | 277 | 902,000 | 1,385 |
| 2005-08-03 | 289 | 289 | 276 | 276 | 1,314,000 | 1,380 |
| 2005-08-02 | 287 | 296 | 286 | 289 | 3,077,000 | 1,445 |
| 2005-08-01 | 285 | 291 | 283 | 288 | 1,793,000 | 1,440 |
| 2005-07-29 | 282 | 284 | 281 | 284 | 514,000 | 1,420 |
| 2005-07-28 | 282 | 285 | 282 | 283 | 456,000 | 1,415 |
| 2005-07-27 | 282 | 286 | 282 | 283 | 615,000 | 1,415 |
| 2005-07-26 | 280 | 285 | 277 | 284 | 927,000 | 1,420 |
| 2005-07-25 | 282 | 283 | 278 | 281 | 832,000 | 1,405 |
| 2005-07-22 | 278 | 281 | 277 | 279 | 813,000 | 1,395 |
| 2005-07-21 | 286 | 288 | 282 | 283 | 1,212,000 | 1,415 |
| 2005-07-20 | 283 | 285 | 279 | 283 | 1,061,000 | 1,415 |
| 2005-07-19 | 279 | 280 | 276 | 278 | 1,120,000 | 1,390 |
| 2005-07-15 | 285 | 285 | 278 | 278 | 877,000 | 1,390 |
| 2005-07-14 | 283 | 284 | 276 | 280 | 3,052,000 | 1,400 |
| 2005-07-13 | 280 | 293 | 280 | 286 | 12,771,000 | 1,430 |
| 2005-07-12 | 268 | 276 | 267 | 275 | 2,680,000 | 1,375 |
| 2005-07-11 | 265 | 267 | 264 | 266 | 384,000 | 1,330 |
| 2005-07-08 | 264 | 267 | 261 | 263 | 1,308,000 | 1,315 |
| 2005-07-07 | 263 | 264 | 260 | 263 | 445,000 | 1,315 |
| 2005-07-06 | 264 | 267 | 263 | 264 | 639,000 | 1,320 |
| 2005-07-05 | 265 | 266 | 262 | 263 | 482,000 | 1,315 |
| 2005-07-04 | 266 | 268 | 263 | 264 | 659,000 | 1,320 |
| 2005-07-01 | 265 | 269 | 265 | 266 | 514,000 | 1,330 |
| 2005-06-30 | 267 | 269 | 265 | 267 | 373,000 | 1,335 |
| 2005-06-29 | 267 | 270 | 265 | 269 | 640,000 | 1,345 |
| 2005-06-28 | 265 | 271 | 264 | 270 | 660,000 | 1,350 |
| 2005-06-27 | 269 | 270 | 263 | 266 | 382,000 | 1,330 |
| 2005-06-24 | 266 | 270 | 264 | 270 | 441,000 | 1,350 |
| 2005-06-23 | 267 | 269 | 265 | 269 | 553,000 | 1,345 |
| 2005-06-22 | 267 | 270 | 266 | 269 | 482,000 | 1,345 |
| 2005-06-21 | 267 | 272 | 266 | 270 | 888,000 | 1,350 |
| 2005-06-20 | 267 | 268 | 264 | 266 | 539,000 | 1,330 |
| 2005-06-17 | 264 | 267 | 262 | 265 | 530,000 | 1,325 |
| 2005-06-16 | 269 | 270 | 262 | 262 | 841,000 | 1,310 |
| 2005-06-15 | 256 | 272 | 256 | 265 | 3,491,000 | 1,325 |
| 2005-06-14 | 251 | 255 | 250 | 253 | 640,000 | 1,265 |
| 2005-06-13 | 248 | 253 | 248 | 252 | 726,000 | 1,260 |
| 2005-06-10 | 244 | 252 | 244 | 249 | 4,317,000 | 1,245 |
| 2005-06-09 | 255 | 255 | 245 | 246 | 780,000 | 1,230 |
| 2005-06-08 | 253 | 256 | 252 | 253 | 421,000 | 1,265 |
| 2005-06-07 | 254 | 255 | 250 | 255 | 432,000 | 1,275 |
| 2005-06-06 | 253 | 255 | 253 | 255 | 314,000 | 1,275 |
| 2005-06-03 | 254 | 256 | 252 | 255 | 612,000 | 1,275 |
| 2005-06-02 | 257 | 259 | 254 | 254 | 628,000 | 1,270 |
| 2005-06-01 | 251 | 258 | 251 | 258 | 718,000 | 1,290 |
| 2005-05-31 | 252 | 259 | 251 | 256 | 1,183,000 | 1,280 |
| 2005-05-30 | 247 | 253 | 246 | 251 | 572,000 | 1,255 |
| 2005-05-27 | 244 | 248 | 243 | 248 | 624,000 | 1,240 |
| 2005-05-26 | 241 | 245 | 241 | 244 | 421,000 | 1,220 |
| 2005-05-25 | 252 | 253 | 243 | 244 | 676,000 | 1,220 |
| 2005-05-24 | 253 | 255 | 248 | 249 | 733,000 | 1,245 |
| 2005-05-23 | 249 | 253 | 249 | 253 | 480,000 | 1,265 |
| 2005-05-20 | 251 | 254 | 248 | 248 | 691,000 | 1,240 |
| 2005-05-19 | 248 | 254 | 247 | 251 | 1,067,000 | 1,255 |
| 2005-05-18 | 244 | 246 | 240 | 246 | 1,038,000 | 1,230 |
| 2005-05-17 | 251 | 254 | 237 | 239 | 1,412,000 | 1,195 |
| 2005-05-16 | 258 | 260 | 247 | 249 | 1,274,000 | 1,245 |
| 2005-05-13 | 252 | 257 | 252 | 257 | 953,000 | 1,285 |
| 2005-05-12 | 258 | 258 | 254 | 255 | 626,000 | 1,275 |
| 2005-05-11 | 255 | 257 | 253 | 256 | 1,140,000 | 1,280 |
| 2005-05-10 | 256 | 259 | 255 | 259 | 1,140,000 | 1,295 |
| 2005-05-09 | 258 | 259 | 255 | 255 | 1,325,000 | 1,275 |
| 2005-05-06 | 252 | 255 | 250 | 255 | 1,571,000 | 1,275 |
| 2005-05-02 | 248 | 249 | 245 | 247 | 796,000 | 1,235 |
| 2005-04-28 | 250 | 250 | 245 | 248 | 1,292,000 | 1,240 |
| 2005-04-27 | 250 | 253 | 248 | 250 | 806,000 | 1,250 |
| 2005-04-26 | 255 | 255 | 249 | 250 | 1,076,000 | 1,250 |
| 2005-04-25 | 256 | 257 | 250 | 252 | 949,000 | 1,260 |
| 2005-04-22 | 259 | 260 | 254 | 255 | 852,000 | 1,275 |
| 2005-04-21 | 253 | 254 | 247 | 254 | 1,365,000 | 1,270 |
| 2005-04-20 | 262 | 263 | 259 | 260 | 1,168,000 | 1,300 |
| 2005-04-19 | 256 | 258 | 252 | 257 | 1,455,000 | 1,285 |
| 2005-04-18 | 261 | 265 | 250 | 252 | 1,695,000 | 1,260 |
| 2005-04-15 | 270 | 270 | 268 | 270 | 818,000 | 1,350 |
| 2005-04-14 | 272 | 275 | 269 | 273 | 890,000 | 1,365 |
| 2005-04-13 | 281 | 282 | 276 | 276 | 746,000 | 1,380 |
| 2005-04-12 | 279 | 283 | 279 | 281 | 702,000 | 1,405 |
| 2005-04-11 | 284 | 287 | 281 | 282 | 597,000 | 1,410 |
| 2005-04-08 | 288 | 290 | 283 | 286 | 1,755,000 | 1,430 |
| 2005-04-07 | 290 | 290 | 285 | 286 | 956,000 | 1,430 |
| 2005-04-06 | 292 | 295 | 288 | 288 | 1,419,000 | 1,440 |
| 2005-04-05 | 284 | 296 | 282 | 291 | 3,884,000 | 1,455 |
| 2005-04-04 | 280 | 284 | 280 | 280 | 599,000 | 1,400 |
| 2005-04-01 | 286 | 286 | 282 | 285 | 694,000 | 1,425 |
| 2005-03-31 | 276 | 286 | 276 | 285 | 1,716,000 | 1,425 |
| 2005-03-30 | 285 | 289 | 278 | 281 | 1,176,000 | 1,405 |
| 2005-03-29 | 297 | 297 | 285 | 287 | 2,031,000 | 1,435 |
| 2005-03-28 | 290 | 298 | 284 | 296 | 1,084,000 | 1,480 |
| 2005-03-25 | 300 | 300 | 291 | 291 | 1,906,000 | 1,455 |
| 2005-03-24 | 295 | 302 | 294 | 298 | 2,020,000 | 1,490 |
| 2005-03-23 | 298 | 298 | 291 | 295 | 2,140,000 | 1,475 |
| 2005-03-22 | 302 | 304 | 295 | 299 | 3,202,000 | 1,495 |
| 2005-03-18 | 303 | 308 | 298 | 302 | 8,509,000 | 1,510 |
| 2005-03-17 | 299 | 317 | 297 | 306 | 37,938,000 | 1,530 |
| 2005-03-16 | 276 | 281 | 271 | 281 | 1,671,000 | 1,405 |
| 2005-03-15 | 285 | 288 | 276 | 281 | 2,740,000 | 1,405 |
| 2005-03-14 | 280 | 285 | 279 | 283 | 2,649,000 | 1,415 |
| 2005-03-11 | 278 | 279 | 270 | 277 | 6,112,000 | 1,385 |
| 2005-03-10 | 264 | 278 | 264 | 274 | 3,949,000 | 1,370 |
| 2005-03-09 | 264 | 266 | 262 | 264 | 1,244,000 | 1,320 |
| 2005-03-08 | 268 | 268 | 264 | 264 | 1,411,000 | 1,320 |
| 2005-03-07 | 268 | 272 | 268 | 269 | 1,167,000 | 1,345 |
| 2005-03-04 | 267 | 270 | 267 | 270 | 478,000 | 1,350 |
| 2005-03-03 | 274 | 274 | 266 | 270 | 1,002,000 | 1,350 |
| 2005-03-02 | 274 | 274 | 271 | 273 | 734,000 | 1,365 |
| 2005-03-01 | 271 | 274 | 270 | 274 | 838,000 | 1,370 |
| 2005-02-28 | 271 | 273 | 270 | 270 | 886,000 | 1,350 |
| 2005-02-25 | 267 | 271 | 265 | 270 | 1,129,000 | 1,350 |
| 2005-02-24 | 262 | 266 | 261 | 265 | 372,000 | 1,325 |
| 2005-02-23 | 261 | 264 | 260 | 264 | 500,000 | 1,320 |
| 2005-02-22 | 264 | 268 | 264 | 267 | 769,000 | 1,335 |
| 2005-02-21 | 261 | 268 | 260 | 264 | 788,000 | 1,320 |
| 2005-02-18 | 262 | 262 | 259 | 262 | 424,000 | 1,310 |
| 2005-02-17 | 262 | 264 | 258 | 263 | 719,000 | 1,315 |
| 2005-02-16 | 262 | 266 | 262 | 263 | 550,000 | 1,315 |
| 2005-02-15 | 269 | 269 | 264 | 266 | 529,000 | 1,330 |
| 2005-02-14 | 266 | 272 | 265 | 269 | 1,356,000 | 1,345 |
| 2005-02-10 | 264 | 265 | 260 | 264 | 1,095,000 | 1,320 |
| 2005-02-09 | 263 | 264 | 262 | 263 | 607,000 | 1,315 |
| 2005-02-08 | 265 | 265 | 262 | 263 | 459,000 | 1,315 |
| 2005-02-07 | 260 | 265 | 260 | 264 | 757,000 | 1,320 |
| 2005-02-04 | 263 | 265 | 258 | 259 | 629,000 | 1,295 |
| 2005-02-03 | 266 | 266 | 263 | 263 | 602,000 | 1,315 |
| 2005-02-02 | 267 | 268 | 263 | 267 | 1,198,000 | 1,335 |
| 2005-02-01 | 267 | 271 | 263 | 267 | 3,605,000 | 1,335 |
| 2005-01-31 | 266 | 271 | 262 | 263 | 2,767,000 | 1,315 |
| 2005-01-28 | 254 | 256 | 253 | 256 | 818,000 | 1,280 |
| 2005-01-27 | 254 | 257 | 253 | 255 | 582,000 | 1,275 |
| 2005-01-26 | 256 | 259 | 255 | 256 | 1,088,000 | 1,280 |
| 2005-01-25 | 255 | 256 | 253 | 255 | 600,000 | 1,275 |
| 2005-01-24 | 253 | 257 | 248 | 256 | 1,107,000 | 1,280 |
| 2005-01-21 | 255 | 261 | 255 | 257 | 1,482,000 | 1,285 |
| 2005-01-20 | 257 | 260 | 255 | 258 | 2,055,000 | 1,290 |
| 2005-01-19 | 255 | 264 | 255 | 262 | 2,635,000 | 1,310 |
| 2005-01-18 | 255 | 255 | 252 | 255 | 1,993,000 | 1,275 |
| 2005-01-17 | 250 | 265 | 248 | 256 | 7,164,000 | 1,280 |
| 2005-01-14 | 231 | 236 | 229 | 235 | 1,187,000 | 1,175 |
| 2005-01-13 | 236 | 238 | 234 | 234 | 635,000 | 1,170 |
| 2005-01-12 | 244 | 245 | 236 | 238 | 764,000 | 1,190 |
| 2005-01-11 | 235 | 237 | 233 | 236 | 501,000 | 1,180 |
| 2005-01-07 | 237 | 242 | 235 | 235 | 1,752,000 | 1,175 |
| 2005-01-06 | 225 | 237 | 225 | 237 | 1,401,000 | 1,185 |
| 2005-01-05 | 226 | 229 | 225 | 229 | 490,000 | 1,145 |
| 2005-01-04 | 224 | 229 | 223 | 229 | 274,000 | 1,145 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
