6508 (株)明電舎 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 388 | 391 | 381 | 384 | 5,339,000 | 1,920 |
| 2010-12-29 | 382 | 391 | 378 | 391 | 6,686,000 | 1,955 |
| 2010-12-28 | 379 | 385 | 377 | 380 | 5,066,000 | 1,900 |
| 2010-12-27 | 371 | 378 | 371 | 375 | 2,129,000 | 1,875 |
| 2010-12-24 | 373 | 376 | 369 | 372 | 1,578,000 | 1,860 |
| 2010-12-22 | 379 | 384 | 376 | 378 | 3,078,000 | 1,890 |
| 2010-12-21 | 371 | 380 | 371 | 379 | 2,748,000 | 1,895 |
| 2010-12-20 | 383 | 383 | 371 | 374 | 2,921,000 | 1,870 |
| 2010-12-17 | 383 | 384 | 379 | 382 | 2,697,000 | 1,910 |
| 2010-12-16 | 381 | 386 | 381 | 384 | 3,995,000 | 1,920 |
| 2010-12-15 | 381 | 387 | 377 | 383 | 8,751,000 | 1,915 |
| 2010-12-14 | 368 | 382 | 368 | 381 | 6,684,000 | 1,905 |
| 2010-12-13 | 366 | 371 | 361 | 368 | 2,523,000 | 1,840 |
| 2010-12-10 | 377 | 377 | 365 | 366 | 7,054,000 | 1,830 |
| 2010-12-09 | 375 | 376 | 370 | 373 | 2,475,000 | 1,865 |
| 2010-12-08 | 376 | 376 | 369 | 373 | 6,776,000 | 1,865 |
| 2010-12-07 | 362 | 377 | 362 | 376 | 15,632,000 | 1,880 |
| 2010-12-06 | 359 | 361 | 358 | 361 | 1,927,000 | 1,805 |
| 2010-12-03 | 363 | 363 | 357 | 360 | 2,233,000 | 1,800 |
| 2010-12-02 | 363 | 365 | 358 | 361 | 4,235,000 | 1,805 |
| 2010-12-01 | 352 | 355 | 347 | 355 | 4,245,000 | 1,775 |
| 2010-11-30 | 367 | 369 | 355 | 357 | 4,409,000 | 1,785 |
| 2010-11-29 | 368 | 374 | 366 | 370 | 3,610,000 | 1,850 |
| 2010-11-26 | 375 | 376 | 363 | 365 | 8,216,000 | 1,825 |
| 2010-11-25 | 356 | 369 | 353 | 367 | 10,480,000 | 1,835 |
| 2010-11-24 | 348 | 354 | 344 | 352 | 3,531,000 | 1,760 |
| 2010-11-22 | 352 | 357 | 348 | 356 | 4,094,000 | 1,780 |
| 2010-11-19 | 354 | 358 | 345 | 346 | 5,654,000 | 1,730 |
| 2010-11-18 | 339 | 348 | 338 | 348 | 5,681,000 | 1,740 |
| 2010-11-17 | 332 | 337 | 331 | 336 | 3,100,000 | 1,680 |
| 2010-11-16 | 346 | 350 | 336 | 338 | 7,148,000 | 1,690 |
| 2010-11-15 | 335 | 346 | 331 | 345 | 4,808,000 | 1,725 |
| 2010-11-12 | 335 | 339 | 329 | 330 | 5,021,000 | 1,650 |
| 2010-11-11 | 341 | 344 | 336 | 340 | 3,352,000 | 1,700 |
| 2010-11-10 | 340 | 349 | 338 | 341 | 5,721,000 | 1,705 |
| 2010-11-09 | 335 | 342 | 334 | 339 | 5,039,000 | 1,695 |
| 2010-11-08 | 338 | 341 | 333 | 340 | 3,896,000 | 1,700 |
| 2010-11-05 | 328 | 337 | 328 | 336 | 7,535,000 | 1,680 |
| 2010-11-04 | 321 | 328 | 320 | 325 | 6,031,000 | 1,625 |
| 2010-11-02 | 313 | 323 | 310 | 318 | 10,026,000 | 1,590 |
| 2010-11-01 | 295 | 317 | 294 | 315 | 15,043,000 | 1,575 |
| 2010-10-29 | 283 | 288 | 280 | 287 | 3,294,000 | 1,435 |
| 2010-10-28 | 294 | 295 | 285 | 285 | 3,698,000 | 1,425 |
| 2010-10-27 | 301 | 303 | 294 | 297 | 2,908,000 | 1,485 |
| 2010-10-26 | 305 | 306 | 300 | 301 | 1,965,000 | 1,505 |
| 2010-10-25 | 301 | 306 | 300 | 302 | 2,066,000 | 1,510 |
| 2010-10-22 | 301 | 304 | 296 | 300 | 3,077,000 | 1,500 |
| 2010-10-21 | 305 | 308 | 300 | 300 | 2,685,000 | 1,500 |
| 2010-10-20 | 302 | 305 | 298 | 303 | 3,767,000 | 1,515 |
| 2010-10-19 | 313 | 317 | 308 | 309 | 3,416,000 | 1,545 |
| 2010-10-18 | 324 | 324 | 310 | 313 | 3,430,000 | 1,565 |
| 2010-10-15 | 326 | 330 | 322 | 324 | 3,076,000 | 1,620 |
| 2010-10-14 | 324 | 330 | 317 | 329 | 4,528,000 | 1,645 |
| 2010-10-13 | 330 | 331 | 321 | 322 | 3,432,000 | 1,610 |
| 2010-10-12 | 339 | 342 | 325 | 325 | 6,016,000 | 1,625 |
| 2010-10-08 | 339 | 343 | 333 | 333 | 8,880,000 | 1,665 |
| 2010-10-07 | 320 | 340 | 319 | 338 | 7,957,000 | 1,690 |
| 2010-10-06 | 324 | 324 | 317 | 322 | 3,859,000 | 1,610 |
| 2010-10-05 | 309 | 322 | 309 | 321 | 4,495,000 | 1,605 |
| 2010-10-04 | 311 | 316 | 308 | 310 | 2,714,000 | 1,550 |
| 2010-10-01 | 312 | 316 | 309 | 311 | 3,690,000 | 1,555 |
| 2010-09-30 | 320 | 321 | 307 | 307 | 4,305,000 | 1,535 |
| 2010-09-29 | 309 | 324 | 309 | 321 | 5,965,000 | 1,605 |
| 2010-09-28 | 311 | 313 | 307 | 308 | 2,637,000 | 1,540 |
| 2010-09-27 | 310 | 314 | 308 | 313 | 2,291,000 | 1,565 |
| 2010-09-24 | 311 | 317 | 306 | 307 | 5,250,000 | 1,535 |
| 2010-09-22 | 325 | 325 | 317 | 319 | 5,033,000 | 1,595 |
| 2010-09-21 | 335 | 337 | 328 | 330 | 3,637,000 | 1,650 |
| 2010-09-17 | 332 | 336 | 328 | 331 | 7,149,000 | 1,655 |
| 2010-09-16 | 329 | 332 | 323 | 325 | 4,826,000 | 1,625 |
| 2010-09-15 | 312 | 328 | 309 | 326 | 8,335,000 | 1,630 |
| 2010-09-14 | 322 | 324 | 312 | 317 | 6,512,000 | 1,585 |
| 2010-09-13 | 313 | 322 | 312 | 321 | 10,208,000 | 1,605 |
| 2010-09-10 | 295 | 308 | 293 | 305 | 10,870,000 | 1,525 |
| 2010-09-09 | 289 | 294 | 287 | 290 | 3,605,000 | 1,450 |
| 2010-09-08 | 287 | 292 | 284 | 284 | 3,507,000 | 1,420 |
| 2010-09-07 | 284 | 298 | 283 | 293 | 6,700,000 | 1,465 |
| 2010-09-06 | 275 | 289 | 273 | 288 | 5,053,000 | 1,440 |
| 2010-09-03 | 272 | 275 | 267 | 269 | 4,309,000 | 1,345 |
| 2010-09-02 | 266 | 270 | 263 | 270 | 3,580,000 | 1,350 |
| 2010-09-01 | 261 | 266 | 255 | 258 | 4,076,000 | 1,290 |
| 2010-08-31 | 260 | 263 | 253 | 253 | 3,167,000 | 1,265 |
| 2010-08-30 | 267 | 275 | 265 | 266 | 4,844,000 | 1,330 |
| 2010-08-27 | 243 | 259 | 243 | 257 | 1,894,000 | 1,285 |
| 2010-08-26 | 248 | 249 | 241 | 247 | 1,267,000 | 1,235 |
| 2010-08-25 | 248 | 251 | 244 | 246 | 2,381,000 | 1,230 |
| 2010-08-24 | 256 | 257 | 252 | 253 | 1,788,000 | 1,265 |
| 2010-08-23 | 261 | 263 | 259 | 260 | 1,313,000 | 1,300 |
| 2010-08-20 | 267 | 270 | 265 | 265 | 1,412,000 | 1,325 |
| 2010-08-19 | 263 | 273 | 263 | 273 | 1,610,000 | 1,365 |
| 2010-08-18 | 266 | 268 | 262 | 264 | 1,622,000 | 1,320 |
| 2010-08-17 | 258 | 263 | 257 | 262 | 1,278,000 | 1,310 |
| 2010-08-16 | 261 | 262 | 257 | 261 | 1,514,000 | 1,305 |
| 2010-08-13 | 262 | 264 | 258 | 264 | 1,865,000 | 1,320 |
| 2010-08-12 | 265 | 265 | 255 | 261 | 3,733,000 | 1,305 |
| 2010-08-11 | 270 | 275 | 267 | 273 | 2,423,000 | 1,365 |
| 2010-08-10 | 272 | 280 | 272 | 274 | 2,889,000 | 1,370 |
| 2010-08-09 | 272 | 274 | 270 | 271 | 1,008,000 | 1,355 |
| 2010-08-06 | 265 | 275 | 265 | 273 | 1,785,000 | 1,365 |
| 2010-08-05 | 271 | 271 | 265 | 270 | 1,530,000 | 1,350 |
| 2010-08-04 | 270 | 272 | 266 | 266 | 2,031,000 | 1,330 |
| 2010-08-03 | 277 | 277 | 272 | 275 | 1,912,000 | 1,375 |
| 2010-08-02 | 269 | 273 | 266 | 270 | 2,032,000 | 1,350 |
| 2010-07-30 | 281 | 281 | 267 | 269 | 4,662,000 | 1,345 |
| 2010-07-29 | 281 | 290 | 281 | 284 | 3,030,000 | 1,420 |
| 2010-07-28 | 279 | 285 | 276 | 284 | 2,611,000 | 1,420 |
| 2010-07-27 | 277 | 279 | 274 | 274 | 959,000 | 1,370 |
| 2010-07-26 | 278 | 280 | 275 | 277 | 1,419,000 | 1,385 |
| 2010-07-23 | 273 | 276 | 269 | 274 | 2,922,000 | 1,370 |
| 2010-07-22 | 267 | 269 | 263 | 265 | 3,340,000 | 1,325 |
| 2010-07-21 | 280 | 281 | 268 | 272 | 3,671,000 | 1,360 |
| 2010-07-20 | 272 | 280 | 270 | 278 | 5,426,000 | 1,390 |
| 2010-07-16 | 284 | 285 | 271 | 273 | 6,471,000 | 1,365 |
| 2010-07-15 | 297 | 297 | 289 | 289 | 3,547,000 | 1,445 |
| 2010-07-14 | 304 | 304 | 300 | 301 | 2,806,000 | 1,505 |
| 2010-07-13 | 304 | 305 | 297 | 298 | 1,982,000 | 1,490 |
| 2010-07-12 | 301 | 307 | 300 | 301 | 1,695,000 | 1,505 |
| 2010-07-09 | 304 | 306 | 300 | 302 | 2,751,000 | 1,510 |
| 2010-07-08 | 304 | 306 | 301 | 302 | 3,271,000 | 1,510 |
| 2010-07-07 | 308 | 309 | 292 | 294 | 5,177,000 | 1,470 |
| 2010-07-06 | 299 | 306 | 290 | 303 | 4,955,000 | 1,515 |
| 2010-07-05 | 303 | 308 | 303 | 306 | 1,551,000 | 1,530 |
| 2010-07-02 | 302 | 310 | 296 | 305 | 2,833,000 | 1,525 |
| 2010-07-01 | 304 | 306 | 299 | 302 | 3,018,000 | 1,510 |
| 2010-06-30 | 307 | 310 | 300 | 307 | 4,254,000 | 1,535 |
| 2010-06-29 | 322 | 328 | 314 | 317 | 2,617,000 | 1,585 |
| 2010-06-28 | 336 | 336 | 322 | 324 | 2,443,000 | 1,620 |
| 2010-06-25 | 342 | 343 | 331 | 333 | 2,795,000 | 1,665 |
| 2010-06-24 | 342 | 350 | 342 | 346 | 1,387,000 | 1,730 |
| 2010-06-23 | 352 | 353 | 347 | 348 | 2,079,000 | 1,740 |
| 2010-06-22 | 362 | 364 | 359 | 360 | 1,876,000 | 1,800 |
| 2010-06-21 | 361 | 367 | 358 | 366 | 2,587,000 | 1,830 |
| 2010-06-18 | 350 | 358 | 346 | 354 | 3,904,000 | 1,770 |
| 2010-06-17 | 351 | 356 | 348 | 350 | 1,634,000 | 1,750 |
| 2010-06-16 | 356 | 359 | 351 | 353 | 2,577,000 | 1,765 |
| 2010-06-15 | 347 | 351 | 346 | 348 | 2,264,000 | 1,740 |
| 2010-06-14 | 345 | 353 | 344 | 353 | 3,467,000 | 1,765 |
| 2010-06-11 | 339 | 340 | 336 | 339 | 5,865,000 | 1,695 |
| 2010-06-10 | 334 | 335 | 320 | 327 | 3,497,000 | 1,635 |
| 2010-06-09 | 340 | 344 | 328 | 333 | 4,083,000 | 1,665 |
| 2010-06-08 | 337 | 349 | 337 | 345 | 2,767,000 | 1,725 |
| 2010-06-07 | 353 | 353 | 342 | 343 | 4,329,000 | 1,715 |
| 2010-06-04 | 358 | 367 | 357 | 362 | 3,926,000 | 1,810 |
| 2010-06-03 | 353 | 356 | 349 | 356 | 2,739,000 | 1,780 |
| 2010-06-02 | 345 | 355 | 341 | 345 | 3,604,000 | 1,725 |
| 2010-06-01 | 362 | 362 | 349 | 351 | 4,112,000 | 1,755 |
| 2010-05-31 | 367 | 369 | 361 | 363 | 3,213,000 | 1,815 |
| 2010-05-28 | 366 | 374 | 363 | 368 | 6,220,000 | 1,840 |
| 2010-05-27 | 342 | 359 | 341 | 358 | 5,027,000 | 1,790 |
| 2010-05-26 | 345 | 354 | 335 | 346 | 5,477,000 | 1,730 |
| 2010-05-25 | 348 | 354 | 335 | 337 | 5,013,000 | 1,685 |
| 2010-05-24 | 349 | 355 | 338 | 349 | 3,837,000 | 1,745 |
| 2010-05-21 | 340 | 349 | 337 | 347 | 5,320,000 | 1,735 |
| 2010-05-20 | 347 | 360 | 344 | 352 | 6,900,000 | 1,760 |
| 2010-05-19 | 340 | 352 | 333 | 351 | 5,963,000 | 1,755 |
| 2010-05-18 | 357 | 358 | 345 | 348 | 4,271,000 | 1,740 |
| 2010-05-17 | 358 | 360 | 345 | 349 | 8,701,000 | 1,745 |
| 2010-05-14 | 378 | 378 | 364 | 366 | 11,214,000 | 1,830 |
| 2010-05-13 | 397 | 399 | 376 | 381 | 9,139,000 | 1,905 |
| 2010-05-12 | 397 | 403 | 382 | 386 | 3,939,000 | 1,930 |
| 2010-05-11 | 414 | 414 | 389 | 390 | 4,176,000 | 1,950 |
| 2010-05-10 | 402 | 411 | 402 | 406 | 2,875,000 | 2,030 |
| 2010-05-07 | 393 | 403 | 392 | 402 | 6,946,000 | 2,010 |
| 2010-05-06 | 420 | 424 | 417 | 419 | 2,764,000 | 2,095 |
| 2010-04-30 | 443 | 443 | 431 | 432 | 2,537,000 | 2,160 |
| 2010-04-28 | 437 | 440 | 434 | 436 | 3,520,000 | 2,180 |
| 2010-04-27 | 447 | 450 | 443 | 445 | 7,261,000 | 2,225 |
| 2010-04-26 | 432 | 437 | 430 | 434 | 2,049,000 | 2,170 |
| 2010-04-23 | 432 | 434 | 428 | 428 | 2,736,000 | 2,140 |
| 2010-04-22 | 432 | 438 | 429 | 436 | 3,138,000 | 2,180 |
| 2010-04-21 | 435 | 439 | 431 | 438 | 3,404,000 | 2,190 |
| 2010-04-20 | 432 | 440 | 428 | 428 | 4,082,000 | 2,140 |
| 2010-04-19 | 434 | 438 | 432 | 432 | 3,336,000 | 2,160 |
| 2010-04-16 | 450 | 454 | 438 | 442 | 4,955,000 | 2,210 |
| 2010-04-15 | 460 | 462 | 453 | 453 | 6,870,000 | 2,265 |
| 2010-04-14 | 450 | 460 | 449 | 455 | 19,025,000 | 2,275 |
| 2010-04-13 | 439 | 450 | 436 | 447 | 9,548,000 | 2,235 |
| 2010-04-12 | 450 | 452 | 440 | 440 | 5,134,000 | 2,200 |
| 2010-04-09 | 441 | 451 | 439 | 449 | 6,922,000 | 2,245 |
| 2010-04-08 | 445 | 451 | 442 | 444 | 7,101,000 | 2,220 |
| 2010-04-07 | 441 | 453 | 438 | 450 | 6,527,000 | 2,250 |
| 2010-04-06 | 449 | 450 | 434 | 437 | 5,966,000 | 2,185 |
| 2010-04-05 | 452 | 455 | 441 | 445 | 10,727,000 | 2,225 |
| 2010-04-02 | 427 | 446 | 420 | 444 | 14,154,000 | 2,220 |
| 2010-04-01 | 418 | 426 | 415 | 425 | 5,171,000 | 2,125 |
| 2010-03-31 | 424 | 424 | 416 | 416 | 2,659,000 | 2,080 |
| 2010-03-30 | 421 | 425 | 419 | 420 | 3,419,000 | 2,100 |
| 2010-03-29 | 407 | 423 | 407 | 421 | 5,572,000 | 2,105 |
| 2010-03-26 | 409 | 415 | 406 | 410 | 4,288,000 | 2,050 |
| 2010-03-25 | 413 | 413 | 406 | 408 | 2,909,000 | 2,040 |
| 2010-03-24 | 415 | 416 | 408 | 410 | 2,629,000 | 2,050 |
| 2010-03-23 | 417 | 419 | 411 | 413 | 4,693,000 | 2,065 |
| 2010-03-19 | 424 | 424 | 416 | 419 | 6,893,000 | 2,095 |
| 2010-03-18 | 425 | 428 | 421 | 421 | 8,825,000 | 2,105 |
| 2010-03-17 | 422 | 424 | 420 | 423 | 4,414,000 | 2,115 |
| 2010-03-16 | 420 | 428 | 419 | 420 | 10,079,000 | 2,100 |
| 2010-03-15 | 416 | 425 | 415 | 424 | 17,513,000 | 2,120 |
| 2010-03-12 | 410 | 414 | 409 | 412 | 10,243,000 | 2,060 |
| 2010-03-11 | 408 | 412 | 404 | 408 | 5,065,000 | 2,040 |
| 2010-03-10 | 409 | 413 | 407 | 407 | 7,811,000 | 2,035 |
| 2010-03-09 | 403 | 412 | 401 | 409 | 9,402,000 | 2,045 |
| 2010-03-08 | 404 | 406 | 400 | 403 | 5,182,000 | 2,015 |
| 2010-03-05 | 387 | 400 | 386 | 398 | 7,445,000 | 1,990 |
| 2010-03-04 | 386 | 390 | 384 | 386 | 6,121,000 | 1,930 |
| 2010-03-03 | 393 | 396 | 386 | 388 | 7,114,000 | 1,940 |
| 2010-03-02 | 390 | 399 | 390 | 393 | 7,501,000 | 1,965 |
| 2010-03-01 | 394 | 396 | 390 | 394 | 7,645,000 | 1,970 |
| 2010-02-26 | 401 | 404 | 389 | 393 | 14,606,000 | 1,965 |
| 2010-02-25 | 413 | 420 | 398 | 402 | 19,066,000 | 2,010 |
| 2010-02-24 | 407 | 414 | 405 | 408 | 9,064,000 | 2,040 |
| 2010-02-23 | 399 | 416 | 399 | 415 | 17,804,000 | 2,075 |
| 2010-02-22 | 400 | 406 | 397 | 404 | 12,510,000 | 2,020 |
| 2010-02-19 | 402 | 412 | 391 | 392 | 19,767,000 | 1,960 |
| 2010-02-18 | 396 | 403 | 394 | 402 | 7,743,000 | 2,010 |
| 2010-02-17 | 396 | 401 | 394 | 398 | 7,907,000 | 1,990 |
| 2010-02-16 | 401 | 402 | 390 | 391 | 11,310,000 | 1,955 |
| 2010-02-15 | 401 | 406 | 394 | 402 | 24,684,000 | 2,010 |
| 2010-02-12 | 383 | 389 | 372 | 389 | 12,418,000 | 1,945 |
| 2010-02-10 | 388 | 389 | 373 | 375 | 10,708,000 | 1,875 |
| 2010-02-09 | 382 | 385 | 364 | 384 | 12,051,000 | 1,920 |
| 2010-02-08 | 385 | 389 | 380 | 381 | 9,345,000 | 1,905 |
| 2010-02-05 | 380 | 392 | 380 | 391 | 9,560,000 | 1,955 |
| 2010-02-04 | 406 | 406 | 393 | 398 | 9,801,000 | 1,990 |
| 2010-02-03 | 411 | 418 | 405 | 406 | 9,301,000 | 2,030 |
| 2010-02-02 | 398 | 408 | 395 | 405 | 13,016,000 | 2,025 |
| 2010-02-01 | 400 | 401 | 377 | 390 | 12,747,000 | 1,950 |
| 2010-01-29 | 421 | 422 | 400 | 403 | 10,960,000 | 2,015 |
| 2010-01-28 | 422 | 432 | 420 | 429 | 6,175,000 | 2,145 |
| 2010-01-27 | 430 | 436 | 417 | 419 | 9,684,000 | 2,095 |
| 2010-01-26 | 445 | 448 | 425 | 427 | 7,979,000 | 2,135 |
| 2010-01-25 | 434 | 444 | 432 | 441 | 7,111,000 | 2,205 |
| 2010-01-22 | 445 | 448 | 438 | 442 | 9,832,000 | 2,210 |
| 2010-01-21 | 446 | 457 | 445 | 455 | 6,238,000 | 2,275 |
| 2010-01-20 | 468 | 470 | 453 | 453 | 8,493,000 | 2,265 |
| 2010-01-19 | 464 | 482 | 462 | 466 | 30,458,000 | 2,330 |
| 2010-01-18 | 460 | 464 | 454 | 458 | 7,614,000 | 2,290 |
| 2010-01-15 | 465 | 473 | 461 | 463 | 9,417,000 | 2,315 |
| 2010-01-14 | 459 | 474 | 455 | 469 | 14,143,000 | 2,345 |
| 2010-01-13 | 468 | 471 | 458 | 460 | 9,399,000 | 2,300 |
| 2010-01-12 | 471 | 478 | 470 | 473 | 12,647,000 | 2,365 |
| 2010-01-08 | 473 | 477 | 463 | 470 | 21,800,000 | 2,350 |
| 2010-01-07 | 454 | 476 | 450 | 469 | 39,074,000 | 2,345 |
| 2010-01-06 | 445 | 457 | 440 | 451 | 29,459,000 | 2,255 |
| 2010-01-05 | 450 | 464 | 441 | 443 | 37,049,000 | 2,215 |
| 2010-01-04 | 420 | 450 | 414 | 448 | 24,784,000 | 2,240 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
