6508 (株)明電舎 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 311 | 313 | 302 | 306 | 855,000 | 1,530 |
| 2007-12-27 | 310 | 312 | 306 | 311 | 381,000 | 1,555 |
| 2007-12-26 | 301 | 314 | 301 | 314 | 681,000 | 1,570 |
| 2007-12-25 | 299 | 300 | 296 | 299 | 628,000 | 1,495 |
| 2007-12-21 | 285 | 291 | 281 | 289 | 974,000 | 1,445 |
| 2007-12-20 | 293 | 293 | 283 | 285 | 928,000 | 1,425 |
| 2007-12-19 | 293 | 295 | 291 | 292 | 573,000 | 1,460 |
| 2007-12-18 | 282 | 293 | 282 | 290 | 793,000 | 1,450 |
| 2007-12-17 | 296 | 296 | 284 | 286 | 930,000 | 1,430 |
| 2007-12-14 | 304 | 309 | 294 | 296 | 3,079,000 | 1,480 |
| 2007-12-13 | 312 | 313 | 306 | 307 | 612,000 | 1,535 |
| 2007-12-12 | 310 | 314 | 306 | 313 | 607,000 | 1,565 |
| 2007-12-11 | 315 | 316 | 312 | 315 | 442,000 | 1,575 |
| 2007-12-10 | 317 | 317 | 311 | 313 | 537,000 | 1,565 |
| 2007-12-07 | 315 | 316 | 313 | 315 | 703,000 | 1,575 |
| 2007-12-06 | 311 | 313 | 310 | 313 | 514,000 | 1,565 |
| 2007-12-05 | 300 | 307 | 300 | 307 | 497,000 | 1,535 |
| 2007-12-04 | 307 | 309 | 301 | 301 | 627,000 | 1,505 |
| 2007-12-03 | 313 | 314 | 306 | 307 | 634,000 | 1,535 |
| 2007-11-30 | 306 | 313 | 305 | 309 | 730,000 | 1,545 |
| 2007-11-29 | 300 | 304 | 297 | 301 | 821,000 | 1,505 |
| 2007-11-28 | 297 | 298 | 290 | 290 | 712,000 | 1,450 |
| 2007-11-27 | 282 | 298 | 280 | 292 | 930,000 | 1,460 |
| 2007-11-26 | 285 | 292 | 282 | 286 | 385,000 | 1,430 |
| 2007-11-22 | 275 | 286 | 274 | 282 | 1,371,000 | 1,410 |
| 2007-11-21 | 290 | 291 | 282 | 283 | 910,000 | 1,415 |
| 2007-11-20 | 285 | 293 | 279 | 292 | 1,217,000 | 1,460 |
| 2007-11-19 | 294 | 298 | 290 | 290 | 736,000 | 1,450 |
| 2007-11-16 | 298 | 298 | 290 | 293 | 777,000 | 1,465 |
| 2007-11-15 | 309 | 309 | 301 | 301 | 716,000 | 1,505 |
| 2007-11-14 | 303 | 308 | 300 | 306 | 738,000 | 1,530 |
| 2007-11-13 | 292 | 298 | 288 | 295 | 822,000 | 1,475 |
| 2007-11-12 | 299 | 301 | 292 | 297 | 1,209,000 | 1,485 |
| 2007-11-09 | 309 | 316 | 305 | 311 | 1,869,000 | 1,555 |
| 2007-11-08 | 314 | 315 | 309 | 310 | 1,600,000 | 1,550 |
| 2007-11-07 | 330 | 330 | 319 | 319 | 505,000 | 1,595 |
| 2007-11-06 | 325 | 331 | 324 | 326 | 778,000 | 1,630 |
| 2007-11-05 | 333 | 335 | 321 | 324 | 1,118,000 | 1,620 |
| 2007-11-02 | 330 | 340 | 330 | 337 | 1,315,000 | 1,685 |
| 2007-11-01 | 335 | 347 | 335 | 345 | 2,108,000 | 1,725 |
| 2007-10-31 | 328 | 336 | 326 | 334 | 2,131,000 | 1,670 |
| 2007-10-30 | 320 | 327 | 313 | 327 | 1,556,000 | 1,635 |
| 2007-10-29 | 315 | 321 | 311 | 318 | 1,194,000 | 1,590 |
| 2007-10-26 | 313 | 314 | 311 | 311 | 696,000 | 1,555 |
| 2007-10-25 | 320 | 320 | 310 | 313 | 1,086,000 | 1,565 |
| 2007-10-24 | 319 | 323 | 312 | 315 | 800,000 | 1,575 |
| 2007-10-23 | 315 | 323 | 313 | 317 | 686,000 | 1,585 |
| 2007-10-22 | 314 | 315 | 308 | 314 | 820,000 | 1,570 |
| 2007-10-19 | 327 | 329 | 321 | 324 | 894,000 | 1,620 |
| 2007-10-18 | 331 | 334 | 327 | 330 | 1,184,000 | 1,650 |
| 2007-10-17 | 328 | 334 | 318 | 327 | 1,753,000 | 1,635 |
| 2007-10-16 | 342 | 342 | 329 | 332 | 1,521,000 | 1,660 |
| 2007-10-15 | 353 | 357 | 343 | 345 | 1,791,000 | 1,725 |
| 2007-10-12 | 353 | 355 | 349 | 349 | 1,994,000 | 1,745 |
| 2007-10-11 | 362 | 363 | 352 | 358 | 2,075,000 | 1,790 |
| 2007-10-10 | 370 | 372 | 355 | 361 | 1,193,000 | 1,805 |
| 2007-10-09 | 368 | 369 | 361 | 362 | 658,000 | 1,810 |
| 2007-10-05 | 361 | 363 | 353 | 358 | 1,058,000 | 1,790 |
| 2007-10-04 | 362 | 369 | 362 | 363 | 742,000 | 1,815 |
| 2007-10-03 | 365 | 372 | 365 | 366 | 892,000 | 1,830 |
| 2007-10-02 | 373 | 378 | 368 | 370 | 956,000 | 1,850 |
| 2007-10-01 | 375 | 375 | 367 | 368 | 651,000 | 1,840 |
| 2007-09-28 | 380 | 383 | 367 | 367 | 1,123,000 | 1,835 |
| 2007-09-27 | 375 | 382 | 372 | 376 | 832,000 | 1,880 |
| 2007-09-26 | 360 | 366 | 356 | 365 | 792,000 | 1,825 |
| 2007-09-25 | 359 | 365 | 353 | 365 | 495,000 | 1,825 |
| 2007-09-21 | 351 | 354 | 347 | 354 | 589,000 | 1,770 |
| 2007-09-20 | 359 | 359 | 352 | 356 | 754,000 | 1,780 |
| 2007-09-19 | 340 | 347 | 339 | 347 | 933,000 | 1,735 |
| 2007-09-18 | 336 | 336 | 328 | 330 | 904,000 | 1,650 |
| 2007-09-14 | 325 | 334 | 320 | 334 | 3,367,000 | 1,670 |
| 2007-09-13 | 330 | 331 | 323 | 325 | 1,074,000 | 1,625 |
| 2007-09-12 | 323 | 330 | 318 | 320 | 822,000 | 1,600 |
| 2007-09-11 | 325 | 325 | 318 | 322 | 916,000 | 1,610 |
| 2007-09-10 | 333 | 333 | 322 | 324 | 1,186,000 | 1,620 |
| 2007-09-07 | 333 | 336 | 328 | 332 | 929,000 | 1,660 |
| 2007-09-06 | 335 | 338 | 330 | 338 | 1,023,000 | 1,690 |
| 2007-09-05 | 348 | 351 | 337 | 337 | 932,000 | 1,685 |
| 2007-09-04 | 345 | 351 | 343 | 346 | 746,000 | 1,730 |
| 2007-09-03 | 349 | 350 | 342 | 349 | 776,000 | 1,745 |
| 2007-08-31 | 339 | 350 | 339 | 349 | 668,000 | 1,745 |
| 2007-08-30 | 343 | 345 | 337 | 338 | 665,000 | 1,690 |
| 2007-08-29 | 338 | 341 | 334 | 338 | 587,000 | 1,690 |
| 2007-08-28 | 355 | 356 | 346 | 348 | 436,000 | 1,740 |
| 2007-08-27 | 362 | 362 | 350 | 352 | 399,000 | 1,760 |
| 2007-08-24 | 363 | 366 | 349 | 350 | 1,111,000 | 1,750 |
| 2007-08-23 | 346 | 354 | 346 | 353 | 1,259,000 | 1,765 |
| 2007-08-22 | 340 | 347 | 337 | 341 | 1,265,000 | 1,705 |
| 2007-08-21 | 346 | 357 | 337 | 350 | 1,780,000 | 1,750 |
| 2007-08-20 | 324 | 367 | 324 | 351 | 3,141,000 | 1,755 |
| 2007-08-17 | 366 | 366 | 319 | 319 | 3,008,000 | 1,595 |
| 2007-08-16 | 365 | 366 | 351 | 361 | 1,635,000 | 1,805 |
| 2007-08-15 | 385 | 385 | 370 | 372 | 1,077,000 | 1,860 |
| 2007-08-14 | 382 | 394 | 377 | 385 | 1,199,000 | 1,925 |
| 2007-08-13 | 371 | 385 | 370 | 381 | 1,712,000 | 1,905 |
| 2007-08-10 | 375 | 390 | 366 | 370 | 3,368,000 | 1,850 |
| 2007-08-09 | 376 | 403 | 366 | 400 | 3,822,000 | 2,000 |
| 2007-08-08 | 373 | 377 | 368 | 373 | 1,546,000 | 1,865 |
| 2007-08-07 | 380 | 382 | 370 | 373 | 1,242,000 | 1,865 |
| 2007-08-06 | 378 | 381 | 373 | 379 | 1,389,000 | 1,895 |
| 2007-08-03 | 382 | 386 | 377 | 378 | 1,404,000 | 1,890 |
| 2007-08-02 | 380 | 382 | 371 | 381 | 2,303,000 | 1,905 |
| 2007-08-01 | 381 | 383 | 369 | 372 | 2,144,000 | 1,860 |
| 2007-07-31 | 395 | 396 | 382 | 383 | 2,048,000 | 1,915 |
| 2007-07-30 | 388 | 399 | 384 | 397 | 2,164,000 | 1,985 |
| 2007-07-27 | 396 | 399 | 391 | 393 | 1,786,000 | 1,965 |
| 2007-07-26 | 422 | 427 | 414 | 415 | 1,108,000 | 2,075 |
| 2007-07-25 | 415 | 420 | 413 | 417 | 944,000 | 2,085 |
| 2007-07-24 | 426 | 426 | 410 | 417 | 1,577,000 | 2,085 |
| 2007-07-23 | 430 | 430 | 422 | 427 | 886,000 | 2,135 |
| 2007-07-20 | 435 | 437 | 432 | 433 | 501,000 | 2,165 |
| 2007-07-19 | 435 | 437 | 426 | 430 | 912,000 | 2,150 |
| 2007-07-18 | 445 | 445 | 432 | 432 | 1,036,000 | 2,160 |
| 2007-07-17 | 447 | 447 | 441 | 446 | 697,000 | 2,230 |
| 2007-07-13 | 440 | 445 | 438 | 444 | 1,871,000 | 2,220 |
| 2007-07-12 | 452 | 452 | 432 | 438 | 1,741,000 | 2,190 |
| 2007-07-11 | 454 | 456 | 448 | 454 | 1,108,000 | 2,270 |
| 2007-07-10 | 451 | 455 | 451 | 454 | 1,176,000 | 2,270 |
| 2007-07-09 | 452 | 460 | 450 | 452 | 2,702,000 | 2,260 |
| 2007-07-06 | 446 | 453 | 446 | 447 | 1,366,000 | 2,235 |
| 2007-07-05 | 445 | 449 | 442 | 445 | 916,000 | 2,225 |
| 2007-07-04 | 449 | 453 | 446 | 447 | 1,325,000 | 2,235 |
| 2007-07-03 | 457 | 460 | 448 | 450 | 1,578,000 | 2,250 |
| 2007-07-02 | 454 | 455 | 450 | 452 | 1,404,000 | 2,260 |
| 2007-06-29 | 449 | 453 | 447 | 449 | 1,543,000 | 2,245 |
| 2007-06-28 | 448 | 448 | 444 | 446 | 746,000 | 2,230 |
| 2007-06-27 | 453 | 454 | 439 | 443 | 2,238,000 | 2,215 |
| 2007-06-26 | 462 | 464 | 455 | 455 | 1,458,000 | 2,275 |
| 2007-06-25 | 454 | 470 | 454 | 461 | 2,872,000 | 2,305 |
| 2007-06-22 | 452 | 459 | 451 | 459 | 1,532,000 | 2,295 |
| 2007-06-21 | 450 | 458 | 448 | 454 | 3,027,000 | 2,270 |
| 2007-06-20 | 460 | 462 | 448 | 453 | 3,703,000 | 2,265 |
| 2007-06-19 | 480 | 480 | 453 | 462 | 5,569,000 | 2,310 |
| 2007-06-18 | 500 | 504 | 480 | 481 | 3,819,000 | 2,405 |
| 2007-06-15 | 509 | 520 | 503 | 503 | 2,987,000 | 2,515 |
| 2007-06-14 | 488 | 496 | 487 | 492 | 1,001,000 | 2,460 |
| 2007-06-13 | 486 | 486 | 476 | 483 | 2,167,000 | 2,415 |
| 2007-06-12 | 509 | 513 | 484 | 492 | 2,172,000 | 2,460 |
| 2007-06-11 | 514 | 515 | 505 | 508 | 972,000 | 2,540 |
| 2007-06-08 | 518 | 519 | 505 | 509 | 3,938,000 | 2,545 |
| 2007-06-07 | 514 | 523 | 513 | 523 | 1,194,000 | 2,615 |
| 2007-06-06 | 516 | 527 | 515 | 522 | 1,989,000 | 2,610 |
| 2007-06-05 | 525 | 529 | 512 | 515 | 1,475,000 | 2,575 |
| 2007-06-04 | 525 | 538 | 524 | 529 | 3,698,000 | 2,645 |
| 2007-06-01 | 487 | 518 | 486 | 511 | 6,124,000 | 2,555 |
| 2007-05-31 | 466 | 488 | 465 | 478 | 2,342,000 | 2,390 |
| 2007-05-30 | 462 | 467 | 458 | 462 | 1,354,000 | 2,310 |
| 2007-05-29 | 465 | 469 | 457 | 458 | 1,385,000 | 2,290 |
| 2007-05-28 | 451 | 474 | 451 | 470 | 2,167,000 | 2,350 |
| 2007-05-25 | 450 | 454 | 442 | 449 | 1,072,000 | 2,245 |
| 2007-05-24 | 461 | 464 | 450 | 451 | 1,417,000 | 2,255 |
| 2007-05-23 | 462 | 463 | 456 | 461 | 777,000 | 2,305 |
| 2007-05-22 | 461 | 465 | 454 | 463 | 1,361,000 | 2,315 |
| 2007-05-21 | 447 | 464 | 441 | 461 | 1,303,000 | 2,305 |
| 2007-05-18 | 452 | 453 | 438 | 442 | 1,074,000 | 2,210 |
| 2007-05-17 | 446 | 458 | 446 | 451 | 972,000 | 2,255 |
| 2007-05-16 | 450 | 452 | 443 | 449 | 740,000 | 2,245 |
| 2007-05-15 | 463 | 463 | 446 | 454 | 1,421,000 | 2,270 |
| 2007-05-14 | 471 | 476 | 462 | 463 | 925,000 | 2,315 |
| 2007-05-11 | 473 | 475 | 465 | 468 | 1,166,000 | 2,340 |
| 2007-05-10 | 469 | 477 | 466 | 474 | 1,346,000 | 2,370 |
| 2007-05-09 | 470 | 472 | 463 | 468 | 2,007,000 | 2,340 |
| 2007-05-08 | 444 | 483 | 444 | 476 | 4,140,000 | 2,380 |
| 2007-05-07 | 440 | 448 | 438 | 443 | 1,318,000 | 2,215 |
| 2007-05-02 | 438 | 439 | 434 | 436 | 934,000 | 2,180 |
| 2007-05-01 | 440 | 441 | 432 | 439 | 1,030,000 | 2,195 |
| 2007-04-27 | 435 | 442 | 433 | 439 | 1,969,000 | 2,195 |
| 2007-04-26 | 419 | 442 | 418 | 438 | 4,144,000 | 2,190 |
| 2007-04-25 | 411 | 411 | 402 | 406 | 794,000 | 2,030 |
| 2007-04-24 | 409 | 414 | 407 | 411 | 636,000 | 2,055 |
| 2007-04-23 | 412 | 414 | 408 | 412 | 721,000 | 2,060 |
| 2007-04-20 | 409 | 412 | 405 | 410 | 627,000 | 2,050 |
| 2007-04-19 | 415 | 415 | 401 | 408 | 1,067,000 | 2,040 |
| 2007-04-18 | 413 | 418 | 412 | 416 | 537,000 | 2,080 |
| 2007-04-17 | 417 | 419 | 409 | 410 | 864,000 | 2,050 |
| 2007-04-16 | 414 | 417 | 409 | 414 | 888,000 | 2,070 |
| 2007-04-13 | 412 | 417 | 402 | 404 | 1,337,000 | 2,020 |
| 2007-04-12 | 407 | 412 | 407 | 411 | 703,000 | 2,055 |
| 2007-04-11 | 421 | 421 | 410 | 412 | 1,177,000 | 2,060 |
| 2007-04-10 | 423 | 425 | 416 | 421 | 1,681,000 | 2,105 |
| 2007-04-09 | 399 | 425 | 398 | 425 | 3,782,000 | 2,125 |
| 2007-04-06 | 396 | 396 | 391 | 392 | 541,000 | 1,960 |
| 2007-04-05 | 390 | 398 | 387 | 396 | 1,164,000 | 1,980 |
| 2007-04-04 | 381 | 389 | 381 | 387 | 783,000 | 1,935 |
| 2007-04-03 | 376 | 380 | 376 | 380 | 479,000 | 1,900 |
| 2007-04-02 | 385 | 385 | 375 | 376 | 708,000 | 1,880 |
| 2007-03-30 | 381 | 383 | 379 | 381 | 423,000 | 1,905 |
| 2007-03-29 | 380 | 385 | 378 | 383 | 611,000 | 1,915 |
| 2007-03-28 | 380 | 385 | 380 | 382 | 973,000 | 1,910 |
| 2007-03-27 | 385 | 388 | 379 | 379 | 811,000 | 1,895 |
| 2007-03-26 | 386 | 391 | 385 | 390 | 609,000 | 1,950 |
| 2007-03-23 | 393 | 394 | 384 | 384 | 826,000 | 1,920 |
| 2007-03-22 | 391 | 395 | 389 | 390 | 837,000 | 1,950 |
| 2007-03-20 | 385 | 387 | 384 | 384 | 444,000 | 1,920 |
| 2007-03-19 | 375 | 383 | 375 | 382 | 535,000 | 1,910 |
| 2007-03-16 | 384 | 387 | 375 | 378 | 1,124,000 | 1,890 |
| 2007-03-15 | 383 | 390 | 383 | 384 | 900,000 | 1,920 |
| 2007-03-14 | 383 | 387 | 380 | 381 | 984,000 | 1,905 |
| 2007-03-13 | 393 | 398 | 392 | 393 | 825,000 | 1,965 |
| 2007-03-12 | 394 | 399 | 393 | 396 | 1,081,000 | 1,980 |
| 2007-03-09 | 400 | 403 | 391 | 393 | 3,734,000 | 1,965 |
| 2007-03-08 | 382 | 396 | 382 | 396 | 1,358,000 | 1,980 |
| 2007-03-07 | 394 | 398 | 387 | 387 | 996,000 | 1,935 |
| 2007-03-06 | 381 | 394 | 381 | 388 | 1,085,000 | 1,940 |
| 2007-03-05 | 396 | 400 | 385 | 389 | 952,000 | 1,945 |
| 2007-03-02 | 414 | 414 | 405 | 406 | 912,000 | 2,030 |
| 2007-03-01 | 409 | 417 | 405 | 413 | 1,236,000 | 2,065 |
| 2007-02-28 | 404 | 413 | 399 | 412 | 1,108,000 | 2,060 |
| 2007-02-27 | 432 | 434 | 426 | 429 | 981,000 | 2,145 |
| 2007-02-26 | 435 | 443 | 434 | 435 | 1,448,000 | 2,175 |
| 2007-02-23 | 442 | 443 | 437 | 437 | 1,207,000 | 2,185 |
| 2007-02-22 | 443 | 446 | 440 | 443 | 1,146,000 | 2,215 |
| 2007-02-21 | 432 | 440 | 427 | 434 | 1,150,000 | 2,170 |
| 2007-02-20 | 429 | 432 | 425 | 431 | 787,000 | 2,155 |
| 2007-02-19 | 432 | 435 | 430 | 433 | 477,000 | 2,165 |
| 2007-02-16 | 427 | 434 | 425 | 434 | 1,155,000 | 2,170 |
| 2007-02-15 | 428 | 431 | 422 | 426 | 882,000 | 2,130 |
| 2007-02-14 | 420 | 425 | 419 | 425 | 670,000 | 2,125 |
| 2007-02-13 | 418 | 421 | 415 | 418 | 616,000 | 2,090 |
| 2007-02-09 | 414 | 417 | 410 | 415 | 1,220,000 | 2,075 |
| 2007-02-08 | 414 | 420 | 410 | 412 | 761,000 | 2,060 |
| 2007-02-07 | 419 | 420 | 409 | 413 | 1,275,000 | 2,065 |
| 2007-02-06 | 421 | 424 | 417 | 421 | 1,060,000 | 2,105 |
| 2007-02-05 | 415 | 423 | 412 | 418 | 1,264,000 | 2,090 |
| 2007-02-02 | 415 | 417 | 413 | 413 | 475,000 | 2,065 |
| 2007-02-01 | 407 | 416 | 407 | 416 | 896,000 | 2,080 |
| 2007-01-31 | 407 | 417 | 406 | 409 | 1,011,000 | 2,045 |
| 2007-01-30 | 416 | 420 | 411 | 412 | 1,156,000 | 2,060 |
| 2007-01-29 | 422 | 424 | 416 | 421 | 954,000 | 2,105 |
| 2007-01-26 | 425 | 425 | 420 | 424 | 736,000 | 2,120 |
| 2007-01-25 | 427 | 432 | 424 | 426 | 1,301,000 | 2,130 |
| 2007-01-24 | 422 | 424 | 420 | 421 | 744,000 | 2,105 |
| 2007-01-23 | 417 | 422 | 415 | 419 | 864,000 | 2,095 |
| 2007-01-22 | 414 | 422 | 414 | 420 | 752,000 | 2,100 |
| 2007-01-19 | 415 | 419 | 409 | 413 | 978,000 | 2,065 |
| 2007-01-18 | 413 | 417 | 411 | 415 | 602,000 | 2,075 |
| 2007-01-17 | 411 | 417 | 405 | 415 | 747,000 | 2,075 |
| 2007-01-16 | 413 | 421 | 411 | 414 | 1,039,000 | 2,070 |
| 2007-01-15 | 405 | 412 | 401 | 409 | 597,000 | 2,045 |
| 2007-01-12 | 398 | 406 | 397 | 401 | 1,517,000 | 2,005 |
| 2007-01-11 | 398 | 404 | 393 | 397 | 850,000 | 1,985 |
| 2007-01-10 | 407 | 407 | 396 | 397 | 1,101,000 | 1,985 |
| 2007-01-09 | 408 | 408 | 404 | 407 | 855,000 | 2,035 |
| 2007-01-05 | 402 | 416 | 402 | 408 | 1,822,000 | 2,040 |
| 2007-01-04 | 396 | 401 | 395 | 401 | 377,000 | 2,005 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
