6508 (株)明電舎 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29393397392394223,0001,970
2006-12-28398398395398264,0001,990
2006-12-27396397394397388,0001,985
2006-12-26395395392395281,0001,975
2006-12-25396398393394424,0001,970
2006-12-22399400395398437,0001,990
2006-12-21399402398400451,0002,000
2006-12-20395401394397772,0001,985
2006-12-19400400393394601,0001,970
2006-12-18402404398399500,0001,995
2006-12-15402404399402552,0002,010
2006-12-14398401394399876,0001,995
2006-12-13397398393398592,0001,990
2006-12-124014053943961,052,0001,980
2006-12-11395403395400846,0002,000
2006-12-083893983893943,221,0001,970
2006-12-07396397392393863,0001,965
2006-12-06398400391394847,0001,970
2006-12-05403409397397676,0001,985
2006-12-04406406399402642,0002,010
2006-12-01404411399409657,0002,045
2006-11-30400404397401812,0002,005
2006-11-29396399391397848,0001,985
2006-11-28391395387395615,0001,975
2006-11-27393402393396615,0001,980
2006-11-24397398391395556,0001,975
2006-11-22401407394407505,0002,035
2006-11-21392403392398669,0001,990
2006-11-20420422397397875,0001,985
2006-11-17431434419419464,0002,095
2006-11-16433438425428645,0002,140
2006-11-15432434429431591,0002,155
2006-11-14410430410428716,0002,140
2006-11-13411411400405746,0002,025
2006-11-104144254144181,087,0002,090
2006-11-09421422415418506,0002,090
2006-11-08426426415416510,0002,080
2006-11-07423427422426353,0002,130
2006-11-06423423414420353,0002,100
2006-11-02418424416424453,0002,120
2006-11-01420428418423543,0002,115
2006-10-31420429417428724,0002,140
2006-10-30436443418424797,0002,120
2006-10-27443443434435448,0002,175
2006-10-26443444439439258,0002,195
2006-10-25445445440440312,0002,200
2006-10-24448448440441551,0002,205
2006-10-23436450434447767,0002,235
2006-10-20433437433435227,0002,175
2006-10-19432436431432319,0002,160
2006-10-18430434429432329,0002,160
2006-10-17433437430432437,0002,160
2006-10-16433439432437459,0002,185
2006-10-134264304244281,010,0002,140
2006-10-12415428414424774,0002,120
2006-10-11414425413414444,0002,070
2006-10-10416424415417570,0002,085
2006-10-06426429424426300,0002,130
2006-10-05423430423428541,0002,140
2006-10-04435437421422797,0002,110
2006-10-03434436431434458,0002,170
2006-10-02427436426433741,0002,165
2006-09-29421427421426423,0002,130
2006-09-28423424419424379,0002,120
2006-09-27409424408424581,0002,120
2006-09-26416417404409604,0002,045
2006-09-25417428412418744,0002,090
2006-09-22418421414419622,0002,095
2006-09-21427428415423512,0002,115
2006-09-20423426417424575,0002,120
2006-09-19429436424428625,0002,140
2006-09-15423423413419940,0002,095
2006-09-14427429422428626,0002,140
2006-09-13430432421426568,0002,130
2006-09-12431436420421911,0002,105
2006-09-114364424334351,373,0002,175
2006-09-084214464214383,216,0002,190
2006-09-074324334214261,608,0002,130
2006-09-064394554374423,891,0002,210
2006-09-054294294144211,555,0002,105
2006-09-044154254114252,315,0002,125
2006-09-013854083854061,996,0002,030
2006-08-313733893723871,223,0001,935
2006-08-30377381373374502,0001,870
2006-08-29383388380381509,0001,905
2006-08-28390394381382549,0001,910
2006-08-25392399389393427,0001,965
2006-08-24392392385391566,0001,955
2006-08-23397402391394784,0001,970
2006-08-22397402393397786,0001,985
2006-08-21396402393393621,0001,965
2006-08-18395401393396630,0001,980
2006-08-173984033953951,009,0001,975
2006-08-16394398389397631,0001,985
2006-08-15388390381385680,0001,925
2006-08-14373387370387706,0001,935
2006-08-113763763683681,379,0001,840
2006-08-103723743653731,073,0001,865
2006-08-093803843633762,184,0001,880
2006-08-083863863783851,314,0001,925
2006-08-07396401379381915,0001,905
2006-08-04402402394401886,0002,005
2006-08-034044093934011,116,0002,005
2006-08-02392400392400572,0002,000
2006-08-01390396390393657,0001,965
2006-07-31395400391397997,0001,985
2006-07-28382393380390810,0001,950
2006-07-273793843733831,214,0001,915
2006-07-26389390377378982,0001,890
2006-07-25391396386387858,0001,935
2006-07-24389390379381929,0001,905
2006-07-21386391383391580,0001,955
2006-07-20386393380391864,0001,955
2006-07-19369381369376895,0001,880
2006-07-183903903703751,233,0001,875
2006-07-143933953853891,035,0001,945
2006-07-133964073903981,719,0001,990
2006-07-12407413403408702,0002,040
2006-07-11414419404409628,0002,045
2006-07-10411418402417908,0002,085
2006-07-07418419409413729,0002,065
2006-07-064204204154171,229,0002,085
2006-07-054254254194231,093,0002,115
2006-07-04424424417420662,0002,100
2006-07-03420422417421682,0002,105
2006-06-304254264184231,238,0002,115
2006-06-29398406397405786,0002,025
2006-06-28396400396399646,0001,995
2006-06-27399404399403548,0002,015
2006-06-26397405395401783,0002,005
2006-06-23400405394401820,0002,005
2006-06-223984063964061,557,0002,030
2006-06-21390393380383776,0001,915
2006-06-20394394385385488,0001,925
2006-06-19393394384389617,0001,945
2006-06-163873953843931,385,0001,965
2006-06-153813843763801,039,0001,900
2006-06-143533843503731,894,0001,865
2006-06-133683743583581,149,0001,790
2006-06-123693843653781,550,0001,890
2006-06-093653733543724,308,0001,860
2006-06-083883883663751,540,0001,875
2006-06-07403404390392970,0001,960
2006-06-06405406397403699,0002,015
2006-06-05415419408410392,0002,050
2006-06-024204203954161,325,0002,080
2006-06-014194244114151,022,0002,075
2006-05-31418422404418789,0002,090
2006-05-30439439429433687,0002,165
2006-05-29447447437438592,0002,190
2006-05-26436440432437830,0002,185
2006-05-25430435423426810,0002,130
2006-05-244164304154281,118,0002,140
2006-05-234174304154171,382,0002,085
2006-05-224494544224221,472,0002,110
2006-05-194104284104241,049,0002,120
2006-05-18416425412418925,0002,090
2006-05-174244264144261,176,0002,130
2006-05-16433439422424943,0002,120
2006-05-154374424284321,437,0002,160
2006-05-124474474374421,603,0002,210
2006-05-114544644494521,346,0002,260
2006-05-104634654544581,057,0002,290
2006-05-09470472463467742,0002,335
2006-05-084764784704731,048,0002,365
2006-05-02466478466475558,0002,375
2006-05-01465473461471765,0002,355
2006-04-284754764584711,289,0002,355
2006-04-274964974774811,072,0002,405
2006-04-26474487470481644,0002,405
2006-04-25470482466474676,0002,370
2006-04-244894904744741,058,0002,370
2006-04-21494494486488593,0002,440
2006-04-20503503492495463,0002,475
2006-04-19509509500503736,0002,515
2006-04-18480499480495652,0002,475
2006-04-17498501485485772,0002,425
2006-04-145125124914991,289,0002,495
2006-04-13494508494503918,0002,515
2006-04-125015024934931,021,0002,465
2006-04-115095115015051,040,0002,525
2006-04-10509514509512566,0002,560
2006-04-075155155065151,497,0002,575
2006-04-06515515506514961,0002,570
2006-04-055215255065091,121,0002,545
2006-04-04527528520522881,0002,610
2006-04-035185345115251,883,0002,625
2006-03-315105145045101,267,0002,550
2006-03-305125185055082,176,0002,540
2006-03-294885124845083,026,0002,540
2006-03-28486486479484672,0002,420
2006-03-27480487479483732,0002,415
2006-03-24477480470479638,0002,395
2006-03-23484485476478800,0002,390
2006-03-22485486475480982,0002,400
2006-03-204834954804901,713,0002,450
2006-03-174774904684882,923,0002,440
2006-03-164724774664753,122,0002,375
2006-03-154454824414777,822,0002,385
2006-03-144214324204251,640,0002,125
2006-03-134144224144181,333,0002,090
2006-03-104094204054114,122,0002,055
2006-03-094024243984141,511,0002,070
2006-03-084004013903971,107,0001,985
2006-03-07401404397400756,0002,000
2006-03-06402405397404830,0002,020
2006-03-034084103974011,016,0002,005
2006-03-024184204104131,243,0002,065
2006-03-014204204134141,142,0002,070
2006-02-28435437420426800,0002,130
2006-02-27438440434434366,0002,170
2006-02-24444444432436552,0002,180
2006-02-234284474284441,423,0002,220
2006-02-22414416405411601,0002,055
2006-02-214024073964071,763,0002,035
2006-02-204064144004071,195,0002,035
2006-02-17431437419419531,0002,095
2006-02-16434440430434632,0002,170
2006-02-15450454439439677,0002,195
2006-02-144314424294391,197,0002,195
2006-02-134504574414411,299,0002,205
2006-02-104554594494521,731,0002,260
2006-02-09455460450451990,0002,255
2006-02-08457461453453838,0002,265
2006-02-07460463457462528,0002,310
2006-02-06454460453457677,0002,285
2006-02-03457457450453719,0002,265
2006-02-02459464452457805,0002,285
2006-02-01457465456458794,0002,290
2006-01-31457462455457901,0002,285
2006-01-304644744624631,263,0002,315
2006-01-27457464453464987,0002,320
2006-01-26450455445450618,0002,250
2006-01-25438451436442657,0002,210
2006-01-24424435424431538,0002,155
2006-01-23432435425428709,0002,140
2006-01-204534604364411,349,0002,205
2006-01-194204524164481,381,0002,240
2006-01-184444454254301,809,0002,150
2006-01-174584704454471,222,0002,235
2006-01-164654734634691,091,0002,345
2006-01-134744774614672,747,0002,335
2006-01-124774794714731,554,0002,365
2006-01-114824854724751,449,0002,375
2006-01-105005024864861,814,0002,430
2006-01-064814984774942,269,0002,470
2006-01-054854904754801,961,0002,400
2006-01-044544654454651,137,0002,325

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