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 |
---|---|---|---|---|---|---|
2006-12-29 | 393 | 397 | 392 | 394 | 223,000 | 1,970 |
2006-12-28 | 398 | 398 | 395 | 398 | 264,000 | 1,990 |
2006-12-27 | 396 | 397 | 394 | 397 | 388,000 | 1,985 |
2006-12-26 | 395 | 395 | 392 | 395 | 281,000 | 1,975 |
2006-12-25 | 396 | 398 | 393 | 394 | 424,000 | 1,970 |
2006-12-22 | 399 | 400 | 395 | 398 | 437,000 | 1,990 |
2006-12-21 | 399 | 402 | 398 | 400 | 451,000 | 2,000 |
2006-12-20 | 395 | 401 | 394 | 397 | 772,000 | 1,985 |
2006-12-19 | 400 | 400 | 393 | 394 | 601,000 | 1,970 |
2006-12-18 | 402 | 404 | 398 | 399 | 500,000 | 1,995 |
2006-12-15 | 402 | 404 | 399 | 402 | 552,000 | 2,010 |
2006-12-14 | 398 | 401 | 394 | 399 | 876,000 | 1,995 |
2006-12-13 | 397 | 398 | 393 | 398 | 592,000 | 1,990 |
2006-12-12 | 401 | 405 | 394 | 396 | 1,052,000 | 1,980 |
2006-12-11 | 395 | 403 | 395 | 400 | 846,000 | 2,000 |
2006-12-08 | 389 | 398 | 389 | 394 | 3,221,000 | 1,970 |
2006-12-07 | 396 | 397 | 392 | 393 | 863,000 | 1,965 |
2006-12-06 | 398 | 400 | 391 | 394 | 847,000 | 1,970 |
2006-12-05 | 403 | 409 | 397 | 397 | 676,000 | 1,985 |
2006-12-04 | 406 | 406 | 399 | 402 | 642,000 | 2,010 |
2006-12-01 | 404 | 411 | 399 | 409 | 657,000 | 2,045 |
2006-11-30 | 400 | 404 | 397 | 401 | 812,000 | 2,005 |
2006-11-29 | 396 | 399 | 391 | 397 | 848,000 | 1,985 |
2006-11-28 | 391 | 395 | 387 | 395 | 615,000 | 1,975 |
2006-11-27 | 393 | 402 | 393 | 396 | 615,000 | 1,980 |
2006-11-24 | 397 | 398 | 391 | 395 | 556,000 | 1,975 |
2006-11-22 | 401 | 407 | 394 | 407 | 505,000 | 2,035 |
2006-11-21 | 392 | 403 | 392 | 398 | 669,000 | 1,990 |
2006-11-20 | 420 | 422 | 397 | 397 | 875,000 | 1,985 |
2006-11-17 | 431 | 434 | 419 | 419 | 464,000 | 2,095 |
2006-11-16 | 433 | 438 | 425 | 428 | 645,000 | 2,140 |
2006-11-15 | 432 | 434 | 429 | 431 | 591,000 | 2,155 |
2006-11-14 | 410 | 430 | 410 | 428 | 716,000 | 2,140 |
2006-11-13 | 411 | 411 | 400 | 405 | 746,000 | 2,025 |
2006-11-10 | 414 | 425 | 414 | 418 | 1,087,000 | 2,090 |
2006-11-09 | 421 | 422 | 415 | 418 | 506,000 | 2,090 |
2006-11-08 | 426 | 426 | 415 | 416 | 510,000 | 2,080 |
2006-11-07 | 423 | 427 | 422 | 426 | 353,000 | 2,130 |
2006-11-06 | 423 | 423 | 414 | 420 | 353,000 | 2,100 |
2006-11-02 | 418 | 424 | 416 | 424 | 453,000 | 2,120 |
2006-11-01 | 420 | 428 | 418 | 423 | 543,000 | 2,115 |
2006-10-31 | 420 | 429 | 417 | 428 | 724,000 | 2,140 |
2006-10-30 | 436 | 443 | 418 | 424 | 797,000 | 2,120 |
2006-10-27 | 443 | 443 | 434 | 435 | 448,000 | 2,175 |
2006-10-26 | 443 | 444 | 439 | 439 | 258,000 | 2,195 |
2006-10-25 | 445 | 445 | 440 | 440 | 312,000 | 2,200 |
2006-10-24 | 448 | 448 | 440 | 441 | 551,000 | 2,205 |
2006-10-23 | 436 | 450 | 434 | 447 | 767,000 | 2,235 |
2006-10-20 | 433 | 437 | 433 | 435 | 227,000 | 2,175 |
2006-10-19 | 432 | 436 | 431 | 432 | 319,000 | 2,160 |
2006-10-18 | 430 | 434 | 429 | 432 | 329,000 | 2,160 |
2006-10-17 | 433 | 437 | 430 | 432 | 437,000 | 2,160 |
2006-10-16 | 433 | 439 | 432 | 437 | 459,000 | 2,185 |
2006-10-13 | 426 | 430 | 424 | 428 | 1,010,000 | 2,140 |
2006-10-12 | 415 | 428 | 414 | 424 | 774,000 | 2,120 |
2006-10-11 | 414 | 425 | 413 | 414 | 444,000 | 2,070 |
2006-10-10 | 416 | 424 | 415 | 417 | 570,000 | 2,085 |
2006-10-06 | 426 | 429 | 424 | 426 | 300,000 | 2,130 |
2006-10-05 | 423 | 430 | 423 | 428 | 541,000 | 2,140 |
2006-10-04 | 435 | 437 | 421 | 422 | 797,000 | 2,110 |
2006-10-03 | 434 | 436 | 431 | 434 | 458,000 | 2,170 |
2006-10-02 | 427 | 436 | 426 | 433 | 741,000 | 2,165 |
2006-09-29 | 421 | 427 | 421 | 426 | 423,000 | 2,130 |
2006-09-28 | 423 | 424 | 419 | 424 | 379,000 | 2,120 |
2006-09-27 | 409 | 424 | 408 | 424 | 581,000 | 2,120 |
2006-09-26 | 416 | 417 | 404 | 409 | 604,000 | 2,045 |
2006-09-25 | 417 | 428 | 412 | 418 | 744,000 | 2,090 |
2006-09-22 | 418 | 421 | 414 | 419 | 622,000 | 2,095 |
2006-09-21 | 427 | 428 | 415 | 423 | 512,000 | 2,115 |
2006-09-20 | 423 | 426 | 417 | 424 | 575,000 | 2,120 |
2006-09-19 | 429 | 436 | 424 | 428 | 625,000 | 2,140 |
2006-09-15 | 423 | 423 | 413 | 419 | 940,000 | 2,095 |
2006-09-14 | 427 | 429 | 422 | 428 | 626,000 | 2,140 |
2006-09-13 | 430 | 432 | 421 | 426 | 568,000 | 2,130 |
2006-09-12 | 431 | 436 | 420 | 421 | 911,000 | 2,105 |
2006-09-11 | 436 | 442 | 433 | 435 | 1,373,000 | 2,175 |
2006-09-08 | 421 | 446 | 421 | 438 | 3,216,000 | 2,190 |
2006-09-07 | 432 | 433 | 421 | 426 | 1,608,000 | 2,130 |
2006-09-06 | 439 | 455 | 437 | 442 | 3,891,000 | 2,210 |
2006-09-05 | 429 | 429 | 414 | 421 | 1,555,000 | 2,105 |
2006-09-04 | 415 | 425 | 411 | 425 | 2,315,000 | 2,125 |
2006-09-01 | 385 | 408 | 385 | 406 | 1,996,000 | 2,030 |
2006-08-31 | 373 | 389 | 372 | 387 | 1,223,000 | 1,935 |
2006-08-30 | 377 | 381 | 373 | 374 | 502,000 | 1,870 |
2006-08-29 | 383 | 388 | 380 | 381 | 509,000 | 1,905 |
2006-08-28 | 390 | 394 | 381 | 382 | 549,000 | 1,910 |
2006-08-25 | 392 | 399 | 389 | 393 | 427,000 | 1,965 |
2006-08-24 | 392 | 392 | 385 | 391 | 566,000 | 1,955 |
2006-08-23 | 397 | 402 | 391 | 394 | 784,000 | 1,970 |
2006-08-22 | 397 | 402 | 393 | 397 | 786,000 | 1,985 |
2006-08-21 | 396 | 402 | 393 | 393 | 621,000 | 1,965 |
2006-08-18 | 395 | 401 | 393 | 396 | 630,000 | 1,980 |
2006-08-17 | 398 | 403 | 395 | 395 | 1,009,000 | 1,975 |
2006-08-16 | 394 | 398 | 389 | 397 | 631,000 | 1,985 |
2006-08-15 | 388 | 390 | 381 | 385 | 680,000 | 1,925 |
2006-08-14 | 373 | 387 | 370 | 387 | 706,000 | 1,935 |
2006-08-11 | 376 | 376 | 368 | 368 | 1,379,000 | 1,840 |
2006-08-10 | 372 | 374 | 365 | 373 | 1,073,000 | 1,865 |
2006-08-09 | 380 | 384 | 363 | 376 | 2,184,000 | 1,880 |
2006-08-08 | 386 | 386 | 378 | 385 | 1,314,000 | 1,925 |
2006-08-07 | 396 | 401 | 379 | 381 | 915,000 | 1,905 |
2006-08-04 | 402 | 402 | 394 | 401 | 886,000 | 2,005 |
2006-08-03 | 404 | 409 | 393 | 401 | 1,116,000 | 2,005 |
2006-08-02 | 392 | 400 | 392 | 400 | 572,000 | 2,000 |
2006-08-01 | 390 | 396 | 390 | 393 | 657,000 | 1,965 |
2006-07-31 | 395 | 400 | 391 | 397 | 997,000 | 1,985 |
2006-07-28 | 382 | 393 | 380 | 390 | 810,000 | 1,950 |
2006-07-27 | 379 | 384 | 373 | 383 | 1,214,000 | 1,915 |
2006-07-26 | 389 | 390 | 377 | 378 | 982,000 | 1,890 |
2006-07-25 | 391 | 396 | 386 | 387 | 858,000 | 1,935 |
2006-07-24 | 389 | 390 | 379 | 381 | 929,000 | 1,905 |
2006-07-21 | 386 | 391 | 383 | 391 | 580,000 | 1,955 |
2006-07-20 | 386 | 393 | 380 | 391 | 864,000 | 1,955 |
2006-07-19 | 369 | 381 | 369 | 376 | 895,000 | 1,880 |
2006-07-18 | 390 | 390 | 370 | 375 | 1,233,000 | 1,875 |
2006-07-14 | 393 | 395 | 385 | 389 | 1,035,000 | 1,945 |
2006-07-13 | 396 | 407 | 390 | 398 | 1,719,000 | 1,990 |
2006-07-12 | 407 | 413 | 403 | 408 | 702,000 | 2,040 |
2006-07-11 | 414 | 419 | 404 | 409 | 628,000 | 2,045 |
2006-07-10 | 411 | 418 | 402 | 417 | 908,000 | 2,085 |
2006-07-07 | 418 | 419 | 409 | 413 | 729,000 | 2,065 |
2006-07-06 | 420 | 420 | 415 | 417 | 1,229,000 | 2,085 |
2006-07-05 | 425 | 425 | 419 | 423 | 1,093,000 | 2,115 |
2006-07-04 | 424 | 424 | 417 | 420 | 662,000 | 2,100 |
2006-07-03 | 420 | 422 | 417 | 421 | 682,000 | 2,105 |
2006-06-30 | 425 | 426 | 418 | 423 | 1,238,000 | 2,115 |
2006-06-29 | 398 | 406 | 397 | 405 | 786,000 | 2,025 |
2006-06-28 | 396 | 400 | 396 | 399 | 646,000 | 1,995 |
2006-06-27 | 399 | 404 | 399 | 403 | 548,000 | 2,015 |
2006-06-26 | 397 | 405 | 395 | 401 | 783,000 | 2,005 |
2006-06-23 | 400 | 405 | 394 | 401 | 820,000 | 2,005 |
2006-06-22 | 398 | 406 | 396 | 406 | 1,557,000 | 2,030 |
2006-06-21 | 390 | 393 | 380 | 383 | 776,000 | 1,915 |
2006-06-20 | 394 | 394 | 385 | 385 | 488,000 | 1,925 |
2006-06-19 | 393 | 394 | 384 | 389 | 617,000 | 1,945 |
2006-06-16 | 387 | 395 | 384 | 393 | 1,385,000 | 1,965 |
2006-06-15 | 381 | 384 | 376 | 380 | 1,039,000 | 1,900 |
2006-06-14 | 353 | 384 | 350 | 373 | 1,894,000 | 1,865 |
2006-06-13 | 368 | 374 | 358 | 358 | 1,149,000 | 1,790 |
2006-06-12 | 369 | 384 | 365 | 378 | 1,550,000 | 1,890 |
2006-06-09 | 365 | 373 | 354 | 372 | 4,308,000 | 1,860 |
2006-06-08 | 388 | 388 | 366 | 375 | 1,540,000 | 1,875 |
2006-06-07 | 403 | 404 | 390 | 392 | 970,000 | 1,960 |
2006-06-06 | 405 | 406 | 397 | 403 | 699,000 | 2,015 |
2006-06-05 | 415 | 419 | 408 | 410 | 392,000 | 2,050 |
2006-06-02 | 420 | 420 | 395 | 416 | 1,325,000 | 2,080 |
2006-06-01 | 419 | 424 | 411 | 415 | 1,022,000 | 2,075 |
2006-05-31 | 418 | 422 | 404 | 418 | 789,000 | 2,090 |
2006-05-30 | 439 | 439 | 429 | 433 | 687,000 | 2,165 |
2006-05-29 | 447 | 447 | 437 | 438 | 592,000 | 2,190 |
2006-05-26 | 436 | 440 | 432 | 437 | 830,000 | 2,185 |
2006-05-25 | 430 | 435 | 423 | 426 | 810,000 | 2,130 |
2006-05-24 | 416 | 430 | 415 | 428 | 1,118,000 | 2,140 |
2006-05-23 | 417 | 430 | 415 | 417 | 1,382,000 | 2,085 |
2006-05-22 | 449 | 454 | 422 | 422 | 1,472,000 | 2,110 |
2006-05-19 | 410 | 428 | 410 | 424 | 1,049,000 | 2,120 |
2006-05-18 | 416 | 425 | 412 | 418 | 925,000 | 2,090 |
2006-05-17 | 424 | 426 | 414 | 426 | 1,176,000 | 2,130 |
2006-05-16 | 433 | 439 | 422 | 424 | 943,000 | 2,120 |
2006-05-15 | 437 | 442 | 428 | 432 | 1,437,000 | 2,160 |
2006-05-12 | 447 | 447 | 437 | 442 | 1,603,000 | 2,210 |
2006-05-11 | 454 | 464 | 449 | 452 | 1,346,000 | 2,260 |
2006-05-10 | 463 | 465 | 454 | 458 | 1,057,000 | 2,290 |
2006-05-09 | 470 | 472 | 463 | 467 | 742,000 | 2,335 |
2006-05-08 | 476 | 478 | 470 | 473 | 1,048,000 | 2,365 |
2006-05-02 | 466 | 478 | 466 | 475 | 558,000 | 2,375 |
2006-05-01 | 465 | 473 | 461 | 471 | 765,000 | 2,355 |
2006-04-28 | 475 | 476 | 458 | 471 | 1,289,000 | 2,355 |
2006-04-27 | 496 | 497 | 477 | 481 | 1,072,000 | 2,405 |
2006-04-26 | 474 | 487 | 470 | 481 | 644,000 | 2,405 |
2006-04-25 | 470 | 482 | 466 | 474 | 676,000 | 2,370 |
2006-04-24 | 489 | 490 | 474 | 474 | 1,058,000 | 2,370 |
2006-04-21 | 494 | 494 | 486 | 488 | 593,000 | 2,440 |
2006-04-20 | 503 | 503 | 492 | 495 | 463,000 | 2,475 |
2006-04-19 | 509 | 509 | 500 | 503 | 736,000 | 2,515 |
2006-04-18 | 480 | 499 | 480 | 495 | 652,000 | 2,475 |
2006-04-17 | 498 | 501 | 485 | 485 | 772,000 | 2,425 |
2006-04-14 | 512 | 512 | 491 | 499 | 1,289,000 | 2,495 |
2006-04-13 | 494 | 508 | 494 | 503 | 918,000 | 2,515 |
2006-04-12 | 501 | 502 | 493 | 493 | 1,021,000 | 2,465 |
2006-04-11 | 509 | 511 | 501 | 505 | 1,040,000 | 2,525 |
2006-04-10 | 509 | 514 | 509 | 512 | 566,000 | 2,560 |
2006-04-07 | 515 | 515 | 506 | 515 | 1,497,000 | 2,575 |
2006-04-06 | 515 | 515 | 506 | 514 | 961,000 | 2,570 |
2006-04-05 | 521 | 525 | 506 | 509 | 1,121,000 | 2,545 |
2006-04-04 | 527 | 528 | 520 | 522 | 881,000 | 2,610 |
2006-04-03 | 518 | 534 | 511 | 525 | 1,883,000 | 2,625 |
2006-03-31 | 510 | 514 | 504 | 510 | 1,267,000 | 2,550 |
2006-03-30 | 512 | 518 | 505 | 508 | 2,176,000 | 2,540 |
2006-03-29 | 488 | 512 | 484 | 508 | 3,026,000 | 2,540 |
2006-03-28 | 486 | 486 | 479 | 484 | 672,000 | 2,420 |
2006-03-27 | 480 | 487 | 479 | 483 | 732,000 | 2,415 |
2006-03-24 | 477 | 480 | 470 | 479 | 638,000 | 2,395 |
2006-03-23 | 484 | 485 | 476 | 478 | 800,000 | 2,390 |
2006-03-22 | 485 | 486 | 475 | 480 | 982,000 | 2,400 |
2006-03-20 | 483 | 495 | 480 | 490 | 1,713,000 | 2,450 |
2006-03-17 | 477 | 490 | 468 | 488 | 2,923,000 | 2,440 |
2006-03-16 | 472 | 477 | 466 | 475 | 3,122,000 | 2,375 |
2006-03-15 | 445 | 482 | 441 | 477 | 7,822,000 | 2,385 |
2006-03-14 | 421 | 432 | 420 | 425 | 1,640,000 | 2,125 |
2006-03-13 | 414 | 422 | 414 | 418 | 1,333,000 | 2,090 |
2006-03-10 | 409 | 420 | 405 | 411 | 4,122,000 | 2,055 |
2006-03-09 | 402 | 424 | 398 | 414 | 1,511,000 | 2,070 |
2006-03-08 | 400 | 401 | 390 | 397 | 1,107,000 | 1,985 |
2006-03-07 | 401 | 404 | 397 | 400 | 756,000 | 2,000 |
2006-03-06 | 402 | 405 | 397 | 404 | 830,000 | 2,020 |
2006-03-03 | 408 | 410 | 397 | 401 | 1,016,000 | 2,005 |
2006-03-02 | 418 | 420 | 410 | 413 | 1,243,000 | 2,065 |
2006-03-01 | 420 | 420 | 413 | 414 | 1,142,000 | 2,070 |
2006-02-28 | 435 | 437 | 420 | 426 | 800,000 | 2,130 |
2006-02-27 | 438 | 440 | 434 | 434 | 366,000 | 2,170 |
2006-02-24 | 444 | 444 | 432 | 436 | 552,000 | 2,180 |
2006-02-23 | 428 | 447 | 428 | 444 | 1,423,000 | 2,220 |
2006-02-22 | 414 | 416 | 405 | 411 | 601,000 | 2,055 |
2006-02-21 | 402 | 407 | 396 | 407 | 1,763,000 | 2,035 |
2006-02-20 | 406 | 414 | 400 | 407 | 1,195,000 | 2,035 |
2006-02-17 | 431 | 437 | 419 | 419 | 531,000 | 2,095 |
2006-02-16 | 434 | 440 | 430 | 434 | 632,000 | 2,170 |
2006-02-15 | 450 | 454 | 439 | 439 | 677,000 | 2,195 |
2006-02-14 | 431 | 442 | 429 | 439 | 1,197,000 | 2,195 |
2006-02-13 | 450 | 457 | 441 | 441 | 1,299,000 | 2,205 |
2006-02-10 | 455 | 459 | 449 | 452 | 1,731,000 | 2,260 |
2006-02-09 | 455 | 460 | 450 | 451 | 990,000 | 2,255 |
2006-02-08 | 457 | 461 | 453 | 453 | 838,000 | 2,265 |
2006-02-07 | 460 | 463 | 457 | 462 | 528,000 | 2,310 |
2006-02-06 | 454 | 460 | 453 | 457 | 677,000 | 2,285 |
2006-02-03 | 457 | 457 | 450 | 453 | 719,000 | 2,265 |
2006-02-02 | 459 | 464 | 452 | 457 | 805,000 | 2,285 |
2006-02-01 | 457 | 465 | 456 | 458 | 794,000 | 2,290 |
2006-01-31 | 457 | 462 | 455 | 457 | 901,000 | 2,285 |
2006-01-30 | 464 | 474 | 462 | 463 | 1,263,000 | 2,315 |
2006-01-27 | 457 | 464 | 453 | 464 | 987,000 | 2,320 |
2006-01-26 | 450 | 455 | 445 | 450 | 618,000 | 2,250 |
2006-01-25 | 438 | 451 | 436 | 442 | 657,000 | 2,210 |
2006-01-24 | 424 | 435 | 424 | 431 | 538,000 | 2,155 |
2006-01-23 | 432 | 435 | 425 | 428 | 709,000 | 2,140 |
2006-01-20 | 453 | 460 | 436 | 441 | 1,349,000 | 2,205 |
2006-01-19 | 420 | 452 | 416 | 448 | 1,381,000 | 2,240 |
2006-01-18 | 444 | 445 | 425 | 430 | 1,809,000 | 2,150 |
2006-01-17 | 458 | 470 | 445 | 447 | 1,222,000 | 2,235 |
2006-01-16 | 465 | 473 | 463 | 469 | 1,091,000 | 2,345 |
2006-01-13 | 474 | 477 | 461 | 467 | 2,747,000 | 2,335 |
2006-01-12 | 477 | 479 | 471 | 473 | 1,554,000 | 2,365 |
2006-01-11 | 482 | 485 | 472 | 475 | 1,449,000 | 2,375 |
2006-01-10 | 500 | 502 | 486 | 486 | 1,814,000 | 2,430 |
2006-01-06 | 481 | 498 | 477 | 494 | 2,269,000 | 2,470 |
2006-01-05 | 485 | 490 | 475 | 480 | 1,961,000 | 2,400 |
2006-01-04 | 454 | 465 | 445 | 465 | 1,137,000 | 2,325 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株