6508 (株)明電舎 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 290 | 290 | 282 | 282 | 2,558,000 | 1,410 |
| 2008-12-29 | 295 | 297 | 284 | 293 | 5,525,000 | 1,465 |
| 2008-12-26 | 284 | 294 | 281 | 290 | 16,490,000 | 1,450 |
| 2008-12-25 | 277 | 283 | 268 | 279 | 6,264,000 | 1,395 |
| 2008-12-24 | 261 | 289 | 260 | 272 | 18,492,000 | 1,360 |
| 2008-12-22 | 253 | 265 | 246 | 263 | 5,564,000 | 1,315 |
| 2008-12-19 | 255 | 262 | 249 | 253 | 4,119,000 | 1,265 |
| 2008-12-18 | 260 | 265 | 254 | 258 | 3,865,000 | 1,290 |
| 2008-12-17 | 268 | 270 | 252 | 262 | 6,030,000 | 1,310 |
| 2008-12-16 | 255 | 269 | 253 | 263 | 8,864,000 | 1,315 |
| 2008-12-15 | 261 | 265 | 253 | 259 | 7,399,000 | 1,295 |
| 2008-12-12 | 246 | 267 | 236 | 244 | 18,398,000 | 1,220 |
| 2008-12-11 | 235 | 251 | 227 | 251 | 13,184,000 | 1,255 |
| 2008-12-10 | 214 | 231 | 213 | 227 | 10,015,000 | 1,135 |
| 2008-12-09 | 214 | 225 | 208 | 212 | 13,409,000 | 1,060 |
| 2008-12-08 | 193 | 205 | 189 | 204 | 5,541,000 | 1,020 |
| 2008-12-05 | 191 | 194 | 181 | 189 | 5,375,000 | 945 |
| 2008-12-04 | 206 | 208 | 189 | 191 | 8,335,000 | 955 |
| 2008-12-03 | 200 | 207 | 194 | 202 | 15,959,000 | 1,010 |
| 2008-12-02 | 180 | 197 | 179 | 190 | 11,456,000 | 950 |
| 2008-12-01 | 192 | 197 | 183 | 189 | 10,065,000 | 945 |
| 2008-11-28 | 169 | 195 | 168 | 194 | 12,330,000 | 970 |
| 2008-11-27 | 155 | 164 | 154 | 163 | 5,786,000 | 815 |
| 2008-11-26 | 145 | 150 | 144 | 148 | 1,649,000 | 740 |
| 2008-11-25 | 151 | 153 | 141 | 149 | 2,369,000 | 745 |
| 2008-11-21 | 131 | 139 | 130 | 137 | 2,468,000 | 685 |
| 2008-11-20 | 144 | 147 | 139 | 139 | 3,087,000 | 695 |
| 2008-11-19 | 141 | 149 | 139 | 148 | 4,669,000 | 740 |
| 2008-11-18 | 138 | 142 | 136 | 140 | 1,669,000 | 700 |
| 2008-11-17 | 135 | 142 | 132 | 139 | 968,000 | 695 |
| 2008-11-14 | 139 | 142 | 135 | 138 | 2,089,000 | 690 |
| 2008-11-13 | 136 | 139 | 131 | 131 | 1,410,000 | 655 |
| 2008-11-12 | 145 | 149 | 142 | 144 | 959,000 | 720 |
| 2008-11-11 | 151 | 154 | 148 | 149 | 932,000 | 745 |
| 2008-11-10 | 152 | 158 | 152 | 156 | 1,134,000 | 780 |
| 2008-11-07 | 148 | 154 | 140 | 147 | 2,028,000 | 735 |
| 2008-11-06 | 161 | 163 | 151 | 154 | 1,627,000 | 770 |
| 2008-11-05 | 170 | 177 | 163 | 170 | 1,970,000 | 850 |
| 2008-11-04 | 161 | 167 | 158 | 165 | 1,665,000 | 825 |
| 2008-10-31 | 164 | 164 | 151 | 154 | 1,832,000 | 770 |
| 2008-10-30 | 140 | 165 | 140 | 159 | 2,266,000 | 795 |
| 2008-10-29 | 140 | 151 | 132 | 142 | 2,783,000 | 710 |
| 2008-10-28 | 115 | 135 | 113 | 135 | 2,083,000 | 675 |
| 2008-10-27 | 132 | 142 | 112 | 119 | 3,862,000 | 595 |
| 2008-10-24 | 162 | 163 | 128 | 128 | 2,945,000 | 640 |
| 2008-10-23 | 161 | 165 | 149 | 157 | 3,356,000 | 785 |
| 2008-10-22 | 182 | 184 | 171 | 171 | 1,477,000 | 855 |
| 2008-10-21 | 188 | 189 | 178 | 185 | 2,555,000 | 925 |
| 2008-10-20 | 184 | 192 | 180 | 191 | 1,934,000 | 955 |
| 2008-10-17 | 180 | 188 | 177 | 184 | 2,028,000 | 920 |
| 2008-10-16 | 187 | 194 | 170 | 170 | 2,349,000 | 850 |
| 2008-10-15 | 216 | 216 | 203 | 209 | 1,837,000 | 1,045 |
| 2008-10-14 | 201 | 232 | 201 | 216 | 2,073,000 | 1,080 |
| 2008-10-10 | 161 | 192 | 161 | 182 | 3,946,000 | 910 |
| 2008-10-09 | 207 | 217 | 203 | 206 | 1,277,000 | 1,030 |
| 2008-10-08 | 230 | 234 | 203 | 203 | 1,582,000 | 1,015 |
| 2008-10-07 | 228 | 247 | 219 | 236 | 1,414,000 | 1,180 |
| 2008-10-06 | 264 | 265 | 242 | 243 | 1,311,000 | 1,215 |
| 2008-10-03 | 275 | 278 | 269 | 274 | 1,108,000 | 1,370 |
| 2008-10-02 | 290 | 293 | 280 | 280 | 1,037,000 | 1,400 |
| 2008-10-01 | 287 | 289 | 281 | 285 | 854,000 | 1,425 |
| 2008-09-30 | 279 | 284 | 277 | 281 | 1,520,000 | 1,405 |
| 2008-09-29 | 307 | 312 | 292 | 296 | 1,005,000 | 1,480 |
| 2008-09-26 | 314 | 314 | 296 | 302 | 894,000 | 1,510 |
| 2008-09-25 | 313 | 315 | 309 | 313 | 680,000 | 1,565 |
| 2008-09-24 | 308 | 314 | 303 | 312 | 1,417,000 | 1,560 |
| 2008-09-22 | 313 | 318 | 306 | 308 | 1,252,000 | 1,540 |
| 2008-09-19 | 304 | 306 | 301 | 306 | 1,119,000 | 1,530 |
| 2008-09-18 | 289 | 298 | 287 | 294 | 1,328,000 | 1,470 |
| 2008-09-17 | 304 | 305 | 298 | 298 | 1,402,000 | 1,490 |
| 2008-09-16 | 283 | 297 | 281 | 294 | 1,966,000 | 1,470 |
| 2008-09-12 | 305 | 309 | 298 | 303 | 3,540,000 | 1,515 |
| 2008-09-11 | 300 | 305 | 297 | 297 | 819,000 | 1,485 |
| 2008-09-10 | 293 | 307 | 292 | 305 | 1,658,000 | 1,525 |
| 2008-09-09 | 301 | 308 | 299 | 302 | 2,194,000 | 1,510 |
| 2008-09-08 | 291 | 294 | 287 | 291 | 869,000 | 1,455 |
| 2008-09-05 | 277 | 281 | 275 | 280 | 1,329,000 | 1,400 |
| 2008-09-04 | 282 | 287 | 280 | 287 | 864,000 | 1,435 |
| 2008-09-03 | 286 | 289 | 282 | 283 | 677,000 | 1,415 |
| 2008-09-02 | 285 | 292 | 276 | 281 | 1,078,000 | 1,405 |
| 2008-09-01 | 287 | 290 | 284 | 284 | 872,000 | 1,420 |
| 2008-08-29 | 286 | 292 | 285 | 292 | 745,000 | 1,460 |
| 2008-08-28 | 283 | 285 | 279 | 281 | 700,000 | 1,405 |
| 2008-08-27 | 285 | 287 | 282 | 283 | 677,000 | 1,415 |
| 2008-08-26 | 286 | 290 | 285 | 287 | 787,000 | 1,435 |
| 2008-08-25 | 289 | 296 | 286 | 296 | 1,046,000 | 1,480 |
| 2008-08-22 | 295 | 298 | 281 | 281 | 1,930,000 | 1,405 |
| 2008-08-21 | 306 | 306 | 296 | 298 | 580,000 | 1,490 |
| 2008-08-20 | 299 | 305 | 298 | 304 | 589,000 | 1,520 |
| 2008-08-19 | 304 | 307 | 302 | 304 | 738,000 | 1,520 |
| 2008-08-18 | 304 | 315 | 299 | 314 | 1,074,000 | 1,570 |
| 2008-08-15 | 309 | 311 | 305 | 306 | 433,000 | 1,530 |
| 2008-08-14 | 301 | 312 | 301 | 305 | 671,000 | 1,525 |
| 2008-08-13 | 313 | 316 | 309 | 311 | 669,000 | 1,555 |
| 2008-08-12 | 320 | 325 | 316 | 318 | 874,000 | 1,590 |
| 2008-08-11 | 320 | 327 | 320 | 321 | 902,000 | 1,605 |
| 2008-08-08 | 309 | 320 | 304 | 317 | 2,536,000 | 1,585 |
| 2008-08-07 | 319 | 319 | 313 | 314 | 761,000 | 1,570 |
| 2008-08-06 | 321 | 322 | 317 | 319 | 1,700,000 | 1,595 |
| 2008-08-05 | 316 | 321 | 310 | 311 | 1,239,000 | 1,555 |
| 2008-08-04 | 321 | 325 | 313 | 319 | 972,000 | 1,595 |
| 2008-08-01 | 328 | 328 | 320 | 322 | 1,071,000 | 1,610 |
| 2008-07-31 | 339 | 339 | 328 | 330 | 1,403,000 | 1,650 |
| 2008-07-30 | 331 | 334 | 326 | 330 | 1,336,000 | 1,650 |
| 2008-07-29 | 330 | 333 | 322 | 326 | 1,514,000 | 1,630 |
| 2008-07-28 | 342 | 350 | 340 | 342 | 1,785,000 | 1,710 |
| 2008-07-25 | 342 | 342 | 335 | 337 | 1,173,000 | 1,685 |
| 2008-07-24 | 338 | 347 | 337 | 345 | 2,445,000 | 1,725 |
| 2008-07-23 | 327 | 330 | 323 | 328 | 922,000 | 1,640 |
| 2008-07-22 | 317 | 322 | 311 | 322 | 1,784,000 | 1,610 |
| 2008-07-18 | 306 | 315 | 302 | 308 | 1,576,000 | 1,540 |
| 2008-07-17 | 295 | 298 | 294 | 296 | 677,000 | 1,480 |
| 2008-07-16 | 284 | 291 | 284 | 290 | 931,000 | 1,450 |
| 2008-07-15 | 296 | 296 | 284 | 286 | 950,000 | 1,430 |
| 2008-07-14 | 297 | 302 | 290 | 295 | 855,000 | 1,475 |
| 2008-07-11 | 293 | 300 | 285 | 296 | 2,272,000 | 1,480 |
| 2008-07-10 | 288 | 297 | 287 | 291 | 1,004,000 | 1,455 |
| 2008-07-09 | 299 | 307 | 296 | 298 | 1,157,000 | 1,490 |
| 2008-07-08 | 303 | 304 | 293 | 294 | 1,298,000 | 1,470 |
| 2008-07-07 | 304 | 308 | 301 | 306 | 863,000 | 1,530 |
| 2008-07-04 | 300 | 304 | 297 | 304 | 1,576,000 | 1,520 |
| 2008-07-03 | 294 | 303 | 291 | 299 | 1,661,000 | 1,495 |
| 2008-07-02 | 318 | 320 | 303 | 304 | 1,263,000 | 1,520 |
| 2008-07-01 | 320 | 324 | 316 | 318 | 1,276,000 | 1,590 |
| 2008-06-30 | 332 | 336 | 319 | 319 | 1,719,000 | 1,595 |
| 2008-06-27 | 337 | 339 | 332 | 336 | 1,335,000 | 1,680 |
| 2008-06-26 | 347 | 351 | 345 | 347 | 1,338,000 | 1,735 |
| 2008-06-25 | 349 | 350 | 338 | 342 | 1,061,000 | 1,710 |
| 2008-06-24 | 346 | 351 | 344 | 350 | 1,281,000 | 1,750 |
| 2008-06-23 | 343 | 352 | 337 | 344 | 1,436,000 | 1,720 |
| 2008-06-20 | 356 | 356 | 342 | 346 | 1,747,000 | 1,730 |
| 2008-06-19 | 357 | 358 | 350 | 353 | 1,919,000 | 1,765 |
| 2008-06-18 | 351 | 361 | 350 | 359 | 4,098,000 | 1,795 |
| 2008-06-17 | 348 | 354 | 346 | 351 | 1,792,000 | 1,755 |
| 2008-06-16 | 341 | 350 | 338 | 347 | 1,671,000 | 1,735 |
| 2008-06-13 | 344 | 346 | 331 | 336 | 6,052,000 | 1,680 |
| 2008-06-12 | 344 | 344 | 336 | 338 | 1,834,000 | 1,690 |
| 2008-06-11 | 338 | 347 | 335 | 347 | 1,696,000 | 1,735 |
| 2008-06-10 | 349 | 360 | 336 | 343 | 2,930,000 | 1,715 |
| 2008-06-09 | 333 | 348 | 332 | 346 | 1,877,000 | 1,730 |
| 2008-06-06 | 354 | 354 | 345 | 346 | 2,198,000 | 1,730 |
| 2008-06-05 | 353 | 353 | 340 | 346 | 2,584,000 | 1,730 |
| 2008-06-04 | 330 | 357 | 330 | 353 | 6,666,000 | 1,765 |
| 2008-06-03 | 327 | 330 | 323 | 327 | 1,981,000 | 1,635 |
| 2008-06-02 | 327 | 337 | 321 | 332 | 2,210,000 | 1,660 |
| 2008-05-30 | 323 | 328 | 317 | 328 | 2,007,000 | 1,640 |
| 2008-05-29 | 319 | 324 | 317 | 319 | 1,650,000 | 1,595 |
| 2008-05-28 | 327 | 327 | 313 | 314 | 1,309,000 | 1,570 |
| 2008-05-27 | 323 | 332 | 322 | 326 | 2,421,000 | 1,630 |
| 2008-05-26 | 322 | 326 | 319 | 321 | 2,064,000 | 1,605 |
| 2008-05-23 | 306 | 328 | 306 | 327 | 3,207,000 | 1,635 |
| 2008-05-22 | 305 | 307 | 296 | 305 | 1,110,000 | 1,525 |
| 2008-05-21 | 305 | 310 | 303 | 308 | 1,047,000 | 1,540 |
| 2008-05-20 | 301 | 310 | 301 | 308 | 1,187,000 | 1,540 |
| 2008-05-19 | 299 | 302 | 297 | 301 | 611,000 | 1,505 |
| 2008-05-16 | 301 | 302 | 295 | 298 | 861,000 | 1,490 |
| 2008-05-15 | 298 | 300 | 295 | 298 | 819,000 | 1,490 |
| 2008-05-14 | 290 | 294 | 286 | 294 | 665,000 | 1,470 |
| 2008-05-13 | 289 | 290 | 285 | 289 | 893,000 | 1,445 |
| 2008-05-12 | 276 | 290 | 276 | 289 | 749,000 | 1,445 |
| 2008-05-09 | 296 | 296 | 278 | 280 | 2,367,000 | 1,400 |
| 2008-05-08 | 284 | 289 | 283 | 286 | 580,000 | 1,430 |
| 2008-05-07 | 290 | 291 | 286 | 287 | 663,000 | 1,435 |
| 2008-05-02 | 289 | 290 | 286 | 287 | 520,000 | 1,435 |
| 2008-05-01 | 284 | 289 | 283 | 284 | 1,324,000 | 1,420 |
| 2008-04-30 | 292 | 292 | 285 | 285 | 1,070,000 | 1,425 |
| 2008-04-28 | 292 | 292 | 280 | 284 | 877,000 | 1,420 |
| 2008-04-25 | 281 | 291 | 281 | 288 | 1,158,000 | 1,440 |
| 2008-04-24 | 277 | 277 | 274 | 276 | 543,000 | 1,380 |
| 2008-04-23 | 273 | 281 | 273 | 275 | 945,000 | 1,375 |
| 2008-04-22 | 274 | 275 | 273 | 274 | 540,000 | 1,370 |
| 2008-04-21 | 277 | 278 | 273 | 274 | 611,000 | 1,370 |
| 2008-04-18 | 276 | 276 | 270 | 272 | 554,000 | 1,360 |
| 2008-04-17 | 278 | 278 | 271 | 275 | 780,000 | 1,375 |
| 2008-04-16 | 269 | 272 | 268 | 270 | 442,000 | 1,350 |
| 2008-04-15 | 267 | 269 | 265 | 267 | 499,000 | 1,335 |
| 2008-04-14 | 260 | 269 | 259 | 264 | 607,000 | 1,320 |
| 2008-04-11 | 258 | 276 | 256 | 269 | 2,817,000 | 1,345 |
| 2008-04-10 | 267 | 267 | 253 | 255 | 1,046,000 | 1,275 |
| 2008-04-09 | 273 | 280 | 268 | 269 | 1,216,000 | 1,345 |
| 2008-04-08 | 270 | 273 | 269 | 272 | 408,000 | 1,360 |
| 2008-04-07 | 272 | 273 | 269 | 272 | 492,000 | 1,360 |
| 2008-04-04 | 268 | 272 | 266 | 268 | 579,000 | 1,340 |
| 2008-04-03 | 266 | 272 | 266 | 270 | 635,000 | 1,350 |
| 2008-04-02 | 269 | 270 | 266 | 268 | 953,000 | 1,340 |
| 2008-04-01 | 257 | 262 | 256 | 259 | 622,000 | 1,295 |
| 2008-03-31 | 255 | 262 | 252 | 254 | 872,000 | 1,270 |
| 2008-03-28 | 252 | 263 | 250 | 262 | 908,000 | 1,310 |
| 2008-03-27 | 246 | 252 | 245 | 252 | 584,000 | 1,260 |
| 2008-03-26 | 241 | 256 | 241 | 252 | 814,000 | 1,260 |
| 2008-03-25 | 249 | 250 | 245 | 250 | 708,000 | 1,250 |
| 2008-03-24 | 247 | 250 | 245 | 245 | 569,000 | 1,225 |
| 2008-03-21 | 240 | 248 | 239 | 247 | 736,000 | 1,235 |
| 2008-03-19 | 239 | 239 | 230 | 236 | 532,000 | 1,180 |
| 2008-03-18 | 224 | 229 | 220 | 229 | 758,000 | 1,145 |
| 2008-03-17 | 227 | 231 | 217 | 219 | 1,059,000 | 1,095 |
| 2008-03-14 | 234 | 238 | 231 | 231 | 4,567,000 | 1,155 |
| 2008-03-13 | 236 | 239 | 232 | 232 | 912,000 | 1,160 |
| 2008-03-12 | 240 | 242 | 235 | 238 | 966,000 | 1,190 |
| 2008-03-11 | 216 | 232 | 213 | 228 | 745,000 | 1,140 |
| 2008-03-10 | 227 | 229 | 220 | 220 | 649,000 | 1,100 |
| 2008-03-07 | 229 | 231 | 227 | 227 | 627,000 | 1,135 |
| 2008-03-06 | 230 | 235 | 229 | 233 | 826,000 | 1,165 |
| 2008-03-05 | 237 | 237 | 229 | 229 | 878,000 | 1,145 |
| 2008-03-04 | 236 | 237 | 232 | 234 | 546,000 | 1,170 |
| 2008-03-03 | 241 | 242 | 234 | 234 | 909,000 | 1,170 |
| 2008-02-29 | 244 | 251 | 244 | 245 | 703,000 | 1,225 |
| 2008-02-28 | 251 | 252 | 247 | 252 | 665,000 | 1,260 |
| 2008-02-27 | 249 | 250 | 247 | 249 | 557,000 | 1,245 |
| 2008-02-26 | 255 | 255 | 243 | 244 | 760,000 | 1,220 |
| 2008-02-25 | 245 | 250 | 243 | 250 | 1,118,000 | 1,250 |
| 2008-02-22 | 243 | 244 | 239 | 240 | 813,000 | 1,200 |
| 2008-02-21 | 245 | 249 | 242 | 248 | 1,036,000 | 1,240 |
| 2008-02-20 | 251 | 252 | 242 | 242 | 631,000 | 1,210 |
| 2008-02-19 | 256 | 259 | 252 | 253 | 520,000 | 1,265 |
| 2008-02-18 | 250 | 259 | 250 | 253 | 567,000 | 1,265 |
| 2008-02-15 | 246 | 249 | 239 | 249 | 899,000 | 1,245 |
| 2008-02-14 | 244 | 247 | 240 | 247 | 658,000 | 1,235 |
| 2008-02-13 | 234 | 238 | 233 | 234 | 468,000 | 1,170 |
| 2008-02-12 | 232 | 235 | 231 | 232 | 448,000 | 1,160 |
| 2008-02-08 | 234 | 237 | 232 | 233 | 1,435,000 | 1,165 |
| 2008-02-07 | 236 | 240 | 231 | 238 | 859,000 | 1,190 |
| 2008-02-06 | 241 | 241 | 235 | 237 | 1,380,000 | 1,185 |
| 2008-02-05 | 251 | 251 | 246 | 250 | 941,000 | 1,250 |
| 2008-02-04 | 253 | 256 | 251 | 253 | 914,000 | 1,265 |
| 2008-02-01 | 253 | 256 | 250 | 252 | 696,000 | 1,260 |
| 2008-01-31 | 246 | 257 | 243 | 255 | 834,000 | 1,275 |
| 2008-01-30 | 250 | 251 | 244 | 245 | 1,147,000 | 1,225 |
| 2008-01-29 | 250 | 250 | 243 | 250 | 997,000 | 1,250 |
| 2008-01-28 | 257 | 257 | 242 | 242 | 1,591,000 | 1,210 |
| 2008-01-25 | 249 | 262 | 249 | 261 | 926,000 | 1,305 |
| 2008-01-24 | 237 | 245 | 237 | 244 | 1,492,000 | 1,220 |
| 2008-01-23 | 238 | 242 | 226 | 234 | 1,547,000 | 1,170 |
| 2008-01-22 | 237 | 243 | 227 | 230 | 1,378,000 | 1,150 |
| 2008-01-21 | 259 | 262 | 246 | 246 | 1,517,000 | 1,230 |
| 2008-01-18 | 250 | 268 | 250 | 266 | 1,258,000 | 1,330 |
| 2008-01-17 | 257 | 263 | 251 | 259 | 1,274,000 | 1,295 |
| 2008-01-16 | 261 | 266 | 256 | 256 | 1,071,000 | 1,280 |
| 2008-01-15 | 286 | 286 | 269 | 270 | 1,239,000 | 1,350 |
| 2008-01-11 | 287 | 292 | 279 | 281 | 1,554,000 | 1,405 |
| 2008-01-10 | 294 | 296 | 289 | 289 | 481,000 | 1,445 |
| 2008-01-09 | 289 | 295 | 286 | 294 | 862,000 | 1,470 |
| 2008-01-08 | 294 | 298 | 289 | 298 | 1,078,000 | 1,490 |
| 2008-01-07 | 290 | 293 | 288 | 291 | 749,000 | 1,455 |
| 2008-01-04 | 297 | 300 | 288 | 290 | 603,000 | 1,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
