6508 (株)明電舎 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 425 | 427 | 415 | 416 | 6,030,000 | 2,080 |
| 2009-12-29 | 432 | 436 | 420 | 425 | 8,299,000 | 2,125 |
| 2009-12-28 | 439 | 441 | 430 | 432 | 6,797,000 | 2,160 |
| 2009-12-25 | 426 | 436 | 424 | 436 | 13,310,000 | 2,180 |
| 2009-12-24 | 440 | 442 | 428 | 429 | 12,382,000 | 2,145 |
| 2009-12-22 | 412 | 436 | 412 | 435 | 19,580,000 | 2,175 |
| 2009-12-21 | 405 | 412 | 403 | 411 | 5,040,000 | 2,055 |
| 2009-12-18 | 402 | 409 | 397 | 406 | 8,120,000 | 2,030 |
| 2009-12-17 | 417 | 419 | 407 | 407 | 5,542,000 | 2,035 |
| 2009-12-16 | 424 | 425 | 412 | 414 | 5,868,000 | 2,070 |
| 2009-12-15 | 420 | 428 | 417 | 419 | 10,340,000 | 2,095 |
| 2009-12-14 | 413 | 428 | 411 | 423 | 12,067,000 | 2,115 |
| 2009-12-11 | 404 | 417 | 395 | 415 | 14,736,000 | 2,075 |
| 2009-12-10 | 407 | 414 | 394 | 399 | 12,136,000 | 1,995 |
| 2009-12-09 | 418 | 424 | 413 | 413 | 7,523,000 | 2,065 |
| 2009-12-08 | 419 | 427 | 418 | 425 | 8,082,000 | 2,125 |
| 2009-12-07 | 438 | 442 | 424 | 429 | 13,631,000 | 2,145 |
| 2009-12-04 | 433 | 434 | 418 | 431 | 15,167,000 | 2,155 |
| 2009-12-03 | 418 | 429 | 414 | 428 | 23,868,000 | 2,140 |
| 2009-12-02 | 405 | 412 | 394 | 398 | 15,610,000 | 1,990 |
| 2009-12-01 | 381 | 410 | 379 | 407 | 27,115,000 | 2,035 |
| 2009-11-30 | 374 | 384 | 372 | 381 | 16,544,000 | 1,905 |
| 2009-11-27 | 368 | 377 | 363 | 364 | 16,143,000 | 1,820 |
| 2009-11-26 | 377 | 390 | 368 | 383 | 22,503,000 | 1,915 |
| 2009-11-25 | 362 | 389 | 355 | 387 | 32,187,000 | 1,935 |
| 2009-11-24 | 397 | 399 | 367 | 369 | 17,508,000 | 1,845 |
| 2009-11-20 | 404 | 418 | 394 | 398 | 23,240,000 | 1,990 |
| 2009-11-19 | 389 | 409 | 379 | 409 | 20,591,000 | 2,045 |
| 2009-11-18 | 385 | 396 | 373 | 387 | 19,311,000 | 1,935 |
| 2009-11-17 | 412 | 419 | 378 | 390 | 19,050,000 | 1,950 |
| 2009-11-16 | 422 | 423 | 402 | 407 | 10,644,000 | 2,035 |
| 2009-11-13 | 442 | 443 | 422 | 425 | 12,715,000 | 2,125 |
| 2009-11-12 | 455 | 458 | 441 | 443 | 6,510,000 | 2,215 |
| 2009-11-11 | 449 | 461 | 447 | 451 | 8,430,000 | 2,255 |
| 2009-11-10 | 460 | 465 | 449 | 451 | 6,823,000 | 2,255 |
| 2009-11-09 | 455 | 459 | 451 | 454 | 7,216,000 | 2,270 |
| 2009-11-06 | 451 | 475 | 450 | 461 | 20,535,000 | 2,305 |
| 2009-11-05 | 446 | 449 | 437 | 441 | 7,788,000 | 2,205 |
| 2009-11-04 | 454 | 463 | 446 | 450 | 9,236,000 | 2,250 |
| 2009-11-02 | 449 | 458 | 446 | 455 | 9,448,000 | 2,275 |
| 2009-10-30 | 477 | 492 | 464 | 464 | 18,444,000 | 2,320 |
| 2009-10-29 | 469 | 477 | 464 | 477 | 9,449,000 | 2,385 |
| 2009-10-28 | 503 | 507 | 478 | 482 | 15,241,000 | 2,410 |
| 2009-10-27 | 510 | 518 | 492 | 499 | 18,074,000 | 2,495 |
| 2009-10-26 | 492 | 522 | 488 | 515 | 35,477,000 | 2,575 |
| 2009-10-23 | 459 | 496 | 453 | 487 | 31,484,000 | 2,435 |
| 2009-10-22 | 448 | 459 | 446 | 458 | 8,246,000 | 2,290 |
| 2009-10-21 | 448 | 457 | 445 | 453 | 5,979,000 | 2,265 |
| 2009-10-20 | 464 | 469 | 449 | 451 | 11,171,000 | 2,255 |
| 2009-10-19 | 444 | 464 | 435 | 461 | 12,896,000 | 2,305 |
| 2009-10-16 | 458 | 459 | 442 | 447 | 9,743,000 | 2,235 |
| 2009-10-15 | 468 | 469 | 459 | 461 | 6,793,000 | 2,305 |
| 2009-10-14 | 472 | 473 | 452 | 458 | 9,162,000 | 2,290 |
| 2009-10-13 | 480 | 491 | 473 | 476 | 11,626,000 | 2,380 |
| 2009-10-09 | 478 | 487 | 472 | 478 | 13,783,000 | 2,390 |
| 2009-10-08 | 459 | 489 | 449 | 478 | 23,813,000 | 2,390 |
| 2009-10-07 | 422 | 468 | 418 | 463 | 24,516,000 | 2,315 |
| 2009-10-06 | 441 | 449 | 417 | 422 | 13,403,000 | 2,110 |
| 2009-10-05 | 455 | 456 | 436 | 437 | 7,705,000 | 2,185 |
| 2009-10-02 | 433 | 455 | 432 | 451 | 10,123,000 | 2,255 |
| 2009-10-01 | 459 | 462 | 442 | 447 | 12,237,000 | 2,235 |
| 2009-09-30 | 483 | 484 | 470 | 470 | 7,476,000 | 2,350 |
| 2009-09-29 | 474 | 480 | 463 | 478 | 12,205,000 | 2,390 |
| 2009-09-28 | 490 | 492 | 468 | 469 | 10,178,000 | 2,345 |
| 2009-09-25 | 506 | 513 | 504 | 504 | 6,298,000 | 2,520 |
| 2009-09-24 | 520 | 525 | 513 | 514 | 7,067,000 | 2,570 |
| 2009-09-18 | 517 | 522 | 507 | 520 | 11,850,000 | 2,600 |
| 2009-09-17 | 537 | 539 | 515 | 519 | 12,078,000 | 2,595 |
| 2009-09-16 | 519 | 546 | 512 | 529 | 19,686,000 | 2,645 |
| 2009-09-15 | 528 | 532 | 511 | 520 | 9,703,000 | 2,600 |
| 2009-09-14 | 545 | 548 | 525 | 526 | 10,548,000 | 2,630 |
| 2009-09-11 | 556 | 569 | 546 | 553 | 21,392,000 | 2,765 |
| 2009-09-10 | 559 | 566 | 551 | 555 | 13,665,000 | 2,775 |
| 2009-09-09 | 561 | 578 | 553 | 558 | 32,516,000 | 2,790 |
| 2009-09-08 | 514 | 569 | 506 | 569 | 35,078,000 | 2,845 |
| 2009-09-07 | 513 | 519 | 506 | 510 | 8,554,000 | 2,550 |
| 2009-09-04 | 500 | 512 | 495 | 505 | 11,895,000 | 2,525 |
| 2009-09-03 | 509 | 513 | 499 | 501 | 10,127,000 | 2,505 |
| 2009-09-02 | 514 | 526 | 512 | 517 | 13,212,000 | 2,585 |
| 2009-09-01 | 506 | 531 | 494 | 528 | 19,379,000 | 2,640 |
| 2009-08-31 | 533 | 534 | 501 | 509 | 13,600,000 | 2,545 |
| 2009-08-28 | 542 | 549 | 515 | 527 | 13,464,000 | 2,635 |
| 2009-08-27 | 555 | 558 | 542 | 546 | 7,090,000 | 2,730 |
| 2009-08-26 | 558 | 564 | 554 | 559 | 6,533,000 | 2,795 |
| 2009-08-25 | 560 | 563 | 554 | 560 | 6,434,000 | 2,800 |
| 2009-08-24 | 574 | 574 | 561 | 565 | 6,545,000 | 2,825 |
| 2009-08-21 | 554 | 573 | 551 | 564 | 12,828,000 | 2,820 |
| 2009-08-20 | 559 | 563 | 543 | 559 | 9,660,000 | 2,795 |
| 2009-08-19 | 575 | 578 | 557 | 560 | 11,095,000 | 2,800 |
| 2009-08-18 | 555 | 570 | 553 | 570 | 9,461,000 | 2,850 |
| 2009-08-17 | 586 | 586 | 562 | 565 | 9,246,000 | 2,825 |
| 2009-08-14 | 595 | 595 | 579 | 585 | 9,669,000 | 2,925 |
| 2009-08-13 | 585 | 600 | 579 | 588 | 21,821,000 | 2,940 |
| 2009-08-12 | 590 | 596 | 576 | 580 | 23,970,000 | 2,900 |
| 2009-08-11 | 557 | 593 | 555 | 593 | 34,036,000 | 2,965 |
| 2009-08-10 | 556 | 560 | 545 | 556 | 11,823,000 | 2,780 |
| 2009-08-07 | 557 | 558 | 537 | 552 | 16,183,000 | 2,760 |
| 2009-08-06 | 538 | 561 | 534 | 558 | 24,624,000 | 2,790 |
| 2009-08-05 | 559 | 565 | 528 | 529 | 13,543,000 | 2,645 |
| 2009-08-04 | 577 | 580 | 557 | 562 | 10,796,000 | 2,810 |
| 2009-08-03 | 558 | 572 | 556 | 569 | 9,890,000 | 2,845 |
| 2009-07-31 | 584 | 585 | 561 | 567 | 11,223,000 | 2,835 |
| 2009-07-30 | 569 | 590 | 562 | 574 | 26,244,000 | 2,870 |
| 2009-07-29 | 549 | 569 | 549 | 559 | 15,307,000 | 2,795 |
| 2009-07-28 | 548 | 575 | 544 | 558 | 30,700,000 | 2,790 |
| 2009-07-27 | 561 | 579 | 550 | 557 | 32,203,000 | 2,785 |
| 2009-07-24 | 603 | 619 | 556 | 581 | 137,441,000 | 2,905 |
| 2009-07-23 | 535 | 599 | 526 | 583 | 144,602,000 | 2,915 |
| 2009-07-22 | 509 | 534 | 486 | 528 | 91,138,000 | 2,640 |
| 2009-07-21 | 453 | 517 | 436 | 514 | 73,768,000 | 2,570 |
| 2009-07-17 | 467 | 474 | 436 | 448 | 43,042,000 | 2,240 |
| 2009-07-16 | 482 | 486 | 463 | 466 | 41,895,000 | 2,330 |
| 2009-07-15 | 493 | 507 | 451 | 462 | 58,520,000 | 2,310 |
| 2009-07-14 | 444 | 483 | 438 | 483 | 42,272,000 | 2,415 |
| 2009-07-13 | 467 | 474 | 428 | 438 | 34,521,000 | 2,190 |
| 2009-07-10 | 530 | 531 | 473 | 477 | 34,526,000 | 2,385 |
| 2009-07-09 | 515 | 540 | 510 | 522 | 21,634,000 | 2,610 |
| 2009-07-08 | 503 | 529 | 502 | 525 | 30,832,000 | 2,625 |
| 2009-07-07 | 558 | 561 | 518 | 523 | 31,982,000 | 2,615 |
| 2009-07-06 | 582 | 591 | 564 | 568 | 20,753,000 | 2,840 |
| 2009-07-03 | 569 | 592 | 566 | 592 | 26,281,000 | 2,960 |
| 2009-07-02 | 569 | 580 | 559 | 578 | 29,450,000 | 2,890 |
| 2009-07-01 | 552 | 578 | 538 | 561 | 35,983,000 | 2,805 |
| 2009-06-30 | 547 | 559 | 524 | 558 | 43,152,000 | 2,790 |
| 2009-06-29 | 586 | 596 | 523 | 532 | 43,655,000 | 2,660 |
| 2009-06-26 | 607 | 610 | 587 | 603 | 30,705,000 | 3,015 |
| 2009-06-25 | 606 | 611 | 574 | 600 | 41,034,000 | 3,000 |
| 2009-06-24 | 639 | 642 | 565 | 596 | 65,608,000 | 2,980 |
| 2009-06-23 | 608 | 641 | 589 | 612 | 85,927,000 | 3,060 |
| 2009-06-22 | 550 | 623 | 535 | 621 | 64,013,000 | 3,105 |
| 2009-06-19 | 597 | 605 | 523 | 567 | 49,399,000 | 2,835 |
| 2009-06-18 | 623 | 644 | 577 | 613 | 68,871,000 | 3,065 |
| 2009-06-17 | 507 | 577 | 504 | 577 | 58,397,000 | 2,885 |
| 2009-06-16 | 487 | 507 | 479 | 497 | 15,229,000 | 2,485 |
| 2009-06-15 | 509 | 512 | 489 | 497 | 7,695,000 | 2,485 |
| 2009-06-12 | 514 | 517 | 498 | 503 | 15,897,000 | 2,515 |
| 2009-06-11 | 488 | 511 | 481 | 504 | 27,059,000 | 2,520 |
| 2009-06-10 | 468 | 490 | 461 | 489 | 17,460,000 | 2,445 |
| 2009-06-09 | 474 | 488 | 456 | 460 | 13,709,000 | 2,300 |
| 2009-06-08 | 475 | 484 | 465 | 479 | 15,475,000 | 2,395 |
| 2009-06-05 | 486 | 492 | 458 | 480 | 33,850,000 | 2,400 |
| 2009-06-04 | 428 | 489 | 426 | 471 | 43,251,000 | 2,355 |
| 2009-06-03 | 417 | 424 | 407 | 418 | 12,628,000 | 2,090 |
| 2009-06-02 | 400 | 420 | 392 | 412 | 17,738,000 | 2,060 |
| 2009-06-01 | 382 | 396 | 379 | 392 | 5,322,000 | 1,960 |
| 2009-05-29 | 383 | 384 | 377 | 384 | 3,151,000 | 1,920 |
| 2009-05-28 | 373 | 388 | 373 | 382 | 6,681,000 | 1,910 |
| 2009-05-27 | 392 | 396 | 374 | 377 | 9,984,000 | 1,885 |
| 2009-05-26 | 385 | 395 | 377 | 392 | 15,312,000 | 1,960 |
| 2009-05-25 | 390 | 392 | 376 | 386 | 11,047,000 | 1,930 |
| 2009-05-22 | 364 | 388 | 361 | 387 | 12,615,000 | 1,935 |
| 2009-05-21 | 375 | 384 | 366 | 370 | 14,518,000 | 1,850 |
| 2009-05-20 | 351 | 377 | 350 | 376 | 20,238,000 | 1,880 |
| 2009-05-19 | 341 | 357 | 333 | 347 | 19,065,000 | 1,735 |
| 2009-05-18 | 340 | 342 | 321 | 323 | 6,561,000 | 1,615 |
| 2009-05-15 | 308 | 350 | 307 | 345 | 17,751,000 | 1,725 |
| 2009-05-14 | 276 | 309 | 276 | 308 | 10,059,000 | 1,540 |
| 2009-05-13 | 288 | 292 | 284 | 285 | 1,103,000 | 1,425 |
| 2009-05-12 | 291 | 300 | 286 | 289 | 3,450,000 | 1,445 |
| 2009-05-11 | 283 | 296 | 281 | 296 | 3,325,000 | 1,480 |
| 2009-05-08 | 278 | 284 | 273 | 281 | 2,034,000 | 1,405 |
| 2009-05-07 | 278 | 278 | 272 | 277 | 1,038,000 | 1,385 |
| 2009-05-01 | 265 | 272 | 260 | 266 | 1,457,000 | 1,330 |
| 2009-04-30 | 265 | 269 | 261 | 265 | 1,002,000 | 1,325 |
| 2009-04-28 | 266 | 271 | 254 | 259 | 1,421,000 | 1,295 |
| 2009-04-27 | 276 | 278 | 268 | 270 | 1,125,000 | 1,350 |
| 2009-04-24 | 282 | 282 | 272 | 273 | 1,232,000 | 1,365 |
| 2009-04-23 | 284 | 286 | 274 | 283 | 1,376,000 | 1,415 |
| 2009-04-22 | 289 | 296 | 277 | 279 | 3,911,000 | 1,395 |
| 2009-04-21 | 262 | 291 | 262 | 284 | 3,869,000 | 1,420 |
| 2009-04-20 | 274 | 279 | 269 | 279 | 1,038,000 | 1,395 |
| 2009-04-17 | 280 | 282 | 273 | 276 | 1,163,000 | 1,380 |
| 2009-04-16 | 278 | 285 | 271 | 275 | 3,389,000 | 1,375 |
| 2009-04-15 | 266 | 272 | 261 | 272 | 1,625,000 | 1,360 |
| 2009-04-14 | 277 | 277 | 263 | 271 | 1,552,000 | 1,355 |
| 2009-04-13 | 274 | 278 | 269 | 274 | 985,000 | 1,370 |
| 2009-04-10 | 281 | 288 | 268 | 271 | 2,654,000 | 1,355 |
| 2009-04-09 | 269 | 276 | 266 | 276 | 1,581,000 | 1,380 |
| 2009-04-08 | 268 | 271 | 258 | 259 | 1,798,000 | 1,295 |
| 2009-04-07 | 271 | 278 | 265 | 272 | 2,576,000 | 1,360 |
| 2009-04-06 | 267 | 273 | 263 | 268 | 2,681,000 | 1,340 |
| 2009-04-03 | 266 | 270 | 252 | 257 | 2,893,000 | 1,285 |
| 2009-04-02 | 249 | 260 | 246 | 260 | 4,315,000 | 1,300 |
| 2009-04-01 | 231 | 242 | 230 | 242 | 3,478,000 | 1,210 |
| 2009-03-31 | 219 | 233 | 219 | 226 | 1,841,000 | 1,130 |
| 2009-03-30 | 240 | 244 | 222 | 224 | 3,148,000 | 1,120 |
| 2009-03-27 | 239 | 246 | 231 | 231 | 2,967,000 | 1,155 |
| 2009-03-26 | 222 | 237 | 218 | 236 | 2,871,000 | 1,180 |
| 2009-03-25 | 220 | 222 | 215 | 221 | 1,367,000 | 1,105 |
| 2009-03-24 | 220 | 220 | 214 | 220 | 1,782,000 | 1,100 |
| 2009-03-23 | 209 | 216 | 208 | 215 | 1,588,000 | 1,075 |
| 2009-03-19 | 211 | 211 | 206 | 209 | 769,000 | 1,045 |
| 2009-03-18 | 213 | 214 | 205 | 207 | 1,384,000 | 1,035 |
| 2009-03-17 | 208 | 213 | 207 | 209 | 2,108,000 | 1,045 |
| 2009-03-16 | 195 | 204 | 195 | 203 | 1,443,000 | 1,015 |
| 2009-03-13 | 193 | 194 | 189 | 191 | 3,787,000 | 955 |
| 2009-03-12 | 177 | 184 | 177 | 183 | 1,542,000 | 915 |
| 2009-03-11 | 182 | 184 | 178 | 180 | 1,208,000 | 900 |
| 2009-03-10 | 172 | 178 | 171 | 174 | 1,397,000 | 870 |
| 2009-03-09 | 187 | 189 | 174 | 176 | 2,223,000 | 880 |
| 2009-03-06 | 193 | 194 | 183 | 183 | 2,055,000 | 915 |
| 2009-03-05 | 200 | 202 | 197 | 197 | 1,625,000 | 985 |
| 2009-03-04 | 188 | 197 | 186 | 195 | 2,438,000 | 975 |
| 2009-03-03 | 190 | 195 | 186 | 192 | 2,185,000 | 960 |
| 2009-03-02 | 196 | 200 | 195 | 196 | 1,737,000 | 980 |
| 2009-02-27 | 201 | 207 | 199 | 201 | 2,254,000 | 1,005 |
| 2009-02-26 | 204 | 209 | 201 | 201 | 3,364,000 | 1,005 |
| 2009-02-25 | 197 | 203 | 193 | 203 | 5,290,000 | 1,015 |
| 2009-02-24 | 180 | 188 | 178 | 187 | 2,913,000 | 935 |
| 2009-02-23 | 180 | 186 | 179 | 185 | 2,047,000 | 925 |
| 2009-02-20 | 191 | 192 | 184 | 188 | 2,108,000 | 940 |
| 2009-02-19 | 199 | 200 | 192 | 193 | 2,128,000 | 965 |
| 2009-02-18 | 194 | 202 | 189 | 199 | 3,714,000 | 995 |
| 2009-02-17 | 208 | 209 | 198 | 200 | 1,766,000 | 1,000 |
| 2009-02-16 | 214 | 215 | 207 | 211 | 2,289,000 | 1,055 |
| 2009-02-13 | 221 | 221 | 214 | 215 | 2,493,000 | 1,075 |
| 2009-02-12 | 225 | 229 | 218 | 219 | 2,321,000 | 1,095 |
| 2009-02-10 | 241 | 242 | 228 | 229 | 2,034,000 | 1,145 |
| 2009-02-09 | 244 | 247 | 236 | 237 | 1,891,000 | 1,185 |
| 2009-02-06 | 246 | 247 | 238 | 239 | 2,046,000 | 1,195 |
| 2009-02-05 | 237 | 246 | 233 | 239 | 2,752,000 | 1,195 |
| 2009-02-04 | 235 | 238 | 231 | 235 | 1,963,000 | 1,175 |
| 2009-02-03 | 235 | 242 | 231 | 232 | 2,652,000 | 1,160 |
| 2009-02-02 | 243 | 248 | 236 | 238 | 3,155,000 | 1,190 |
| 2009-01-30 | 239 | 251 | 234 | 248 | 5,358,000 | 1,240 |
| 2009-01-29 | 237 | 244 | 229 | 242 | 5,668,000 | 1,210 |
| 2009-01-28 | 232 | 235 | 225 | 228 | 4,011,000 | 1,140 |
| 2009-01-27 | 233 | 239 | 226 | 233 | 4,406,000 | 1,165 |
| 2009-01-26 | 236 | 238 | 218 | 226 | 8,633,000 | 1,130 |
| 2009-01-23 | 268 | 269 | 246 | 246 | 3,829,000 | 1,230 |
| 2009-01-22 | 279 | 285 | 263 | 273 | 5,983,000 | 1,365 |
| 2009-01-21 | 267 | 280 | 264 | 275 | 4,058,000 | 1,375 |
| 2009-01-20 | 285 | 286 | 272 | 277 | 3,059,000 | 1,385 |
| 2009-01-19 | 282 | 296 | 281 | 288 | 9,444,000 | 1,440 |
| 2009-01-16 | 258 | 278 | 256 | 276 | 6,581,000 | 1,380 |
| 2009-01-15 | 258 | 263 | 253 | 254 | 3,059,000 | 1,270 |
| 2009-01-14 | 262 | 271 | 256 | 267 | 2,571,000 | 1,335 |
| 2009-01-13 | 261 | 272 | 260 | 261 | 3,114,000 | 1,305 |
| 2009-01-09 | 282 | 284 | 271 | 276 | 3,251,000 | 1,380 |
| 2009-01-08 | 296 | 304 | 277 | 277 | 5,191,000 | 1,385 |
| 2009-01-07 | 303 | 306 | 295 | 298 | 5,058,000 | 1,490 |
| 2009-01-06 | 288 | 304 | 286 | 303 | 10,413,000 | 1,515 |
| 2009-01-05 | 292 | 292 | 284 | 287 | 2,248,000 | 1,435 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
