1. HOME >
  2. 株価時系列 >
  3. 6508 >
  4. 2011年

6508 (株)明電舎 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30258260256259608,0001,295
2011-12-292552582532571,185,0001,285
2011-12-282622622572571,272,0001,285
2011-12-27261265260261929,0001,305
2011-12-26264265262263456,0001,315
2011-12-22265266263263821,0001,315
2011-12-21265267263265716,0001,325
2011-12-20263264260261659,0001,305
2011-12-19264264259262983,0001,310
2011-12-162662672632631,356,0001,315
2011-12-152652652612621,187,0001,310
2011-12-142652682622671,634,0001,335
2011-12-13274274269271821,0001,355
2011-12-12275277274274969,0001,370
2011-12-092702742682734,072,0001,365
2011-12-082802812712771,096,0001,385
2011-12-07275279275278942,0001,390
2011-12-062802812732751,033,0001,375
2011-12-05283286282283645,0001,415
2011-12-022742822742811,075,0001,405
2011-12-012772832762771,719,0001,385
2011-11-30272273267272855,0001,360
2011-11-292702762682731,822,0001,365
2011-11-282622702612651,976,0001,325
2011-11-252592642562611,441,0001,305
2011-11-242702712602662,153,0001,330
2011-11-22272279271276993,0001,380
2011-11-212782802732761,056,0001,380
2011-11-182712802712782,026,0001,390
2011-11-172712772692741,002,0001,370
2011-11-162782782712711,164,0001,355
2011-11-152822832742771,334,0001,385
2011-11-14275279273275804,0001,375
2011-11-112742762672721,421,0001,360
2011-11-102752782732741,373,0001,370
2011-11-09283285280283752,0001,415
2011-11-082862902802821,317,0001,410
2011-11-07291292287290661,0001,450
2011-11-042912962902921,086,0001,460
2011-11-022872912842861,220,0001,430
2011-11-01297303295296856,0001,480
2011-10-313013072953011,267,0001,505
2011-10-283043053003021,188,0001,510
2011-10-272923002912981,037,0001,490
2011-10-26290295288292641,0001,460
2011-10-25299301293295790,0001,475
2011-10-242912992902981,144,0001,490
2011-10-212962972832892,218,0001,445
2011-10-20299300291295843,0001,475
2011-10-19300301295298805,0001,490
2011-10-18295302293298939,0001,490
2011-10-17305306299299684,0001,495
2011-10-143093092942992,185,0001,495
2011-10-13303309303309674,0001,545
2011-10-12303306298304578,0001,520
2011-10-113053083023031,396,0001,515
2011-10-072993022942971,354,0001,485
2011-10-062913022902943,195,0001,470
2011-10-052862892832871,343,0001,435
2011-10-042892892822872,809,0001,435
2011-10-032842952822941,940,0001,470
2011-09-302892952872921,265,0001,460
2011-09-292762912742891,779,0001,445
2011-09-282792842782811,711,0001,405
2011-09-272692762682731,455,0001,365
2011-09-262722722582621,977,0001,310
2011-09-222762762712741,529,0001,370
2011-09-212762802752801,140,0001,400
2011-09-202802802732751,138,0001,375
2011-09-162772852752821,806,0001,410
2011-09-152702742692711,362,0001,355
2011-09-142732752622652,149,0001,325
2011-09-132702782682731,692,0001,365
2011-09-122652662632661,526,0001,330
2011-09-092752762712743,174,0001,370
2011-09-082792792722761,049,0001,380
2011-09-072752792732761,265,0001,380
2011-09-062742742642682,203,0001,340
2011-09-052802822772781,144,0001,390
2011-09-022862902852871,311,0001,435
2011-09-01290294290293960,0001,465
2011-08-312952952882911,053,0001,455
2011-08-302932962902941,672,0001,470
2011-08-292792922782872,091,0001,435
2011-08-262742802722781,256,0001,390
2011-08-252762792712741,615,0001,370
2011-08-242792842662692,587,0001,345
2011-08-232702752652752,826,0001,375
2011-08-222662752632641,987,0001,320
2011-08-192692722672681,393,0001,340
2011-08-182862892752772,187,0001,385
2011-08-172882912862881,143,0001,440
2011-08-162902942892902,072,0001,450
2011-08-152912912862871,542,0001,435
2011-08-122912922842861,908,0001,430
2011-08-112862902842891,442,0001,445
2011-08-103043072922942,413,0001,470
2011-08-092822972742964,553,0001,480
2011-08-083013052912952,761,0001,475
2011-08-053023133023071,946,0001,535
2011-08-043213273193211,600,0001,605
2011-08-033203213183201,684,0001,600
2011-08-02330330326328793,0001,640
2011-08-013303363303311,988,0001,655
2011-07-293263303253291,466,0001,645
2011-07-283353353263291,829,0001,645
2011-07-273393393363381,088,0001,690
2011-07-263423423373421,194,0001,710
2011-07-253423423393411,283,0001,705
2011-07-223373423353402,279,0001,700
2011-07-213333353283332,982,0001,665
2011-07-203383393363371,194,0001,685
2011-07-19337339334335911,0001,675
2011-07-153373413373391,954,0001,695
2011-07-143443443353392,015,0001,695
2011-07-133443483433441,563,0001,720
2011-07-123463483443441,028,0001,720
2011-07-113513553503521,165,0001,760
2011-07-083613623553572,163,0001,785
2011-07-073503583493583,198,0001,790
2011-07-063463513443501,557,0001,750
2011-07-053533533463471,735,0001,735
2011-07-043483533473512,817,0001,755
2011-07-013473483433441,104,0001,720
2011-06-303453473413451,539,0001,725
2011-06-293493493453461,196,0001,730
2011-06-283483503433441,554,0001,720
2011-06-273473493453461,091,0001,730
2011-06-243473513463492,306,0001,745
2011-06-233433473413441,615,0001,720
2011-06-223423493413462,804,0001,730
2011-06-213383433343391,812,0001,695
2011-06-203353453353384,651,0001,690
2011-06-1734034733433811,551,0001,690
2011-06-163323453323399,252,0001,695
2011-06-153413463353392,514,0001,695
2011-06-143363383323381,343,0001,690
2011-06-133283363273331,055,0001,665
2011-06-103393433353353,578,0001,675
2011-06-093283353283351,403,0001,675
2011-06-083303333263322,491,0001,660
2011-06-073323343253323,352,0001,660
2011-06-063423423283292,933,0001,645
2011-06-033453493393422,013,0001,710
2011-06-023453493443473,549,0001,735
2011-06-013583583543562,015,0001,780
2011-05-313523593503592,612,0001,795
2011-05-303493543483521,571,0001,760
2011-05-273533553513521,671,0001,760
2011-05-263533553473542,781,0001,770
2011-05-253613643493507,436,0001,750
2011-05-243663663563626,694,0001,810
2011-05-2338238636336618,586,0001,830
2011-05-2036637836537414,430,0001,870
2011-05-193693743633677,060,0001,835
2011-05-1836637436436914,939,0001,845
2011-05-1734736534736310,266,0001,815
2011-05-163443593433495,339,0001,745
2011-05-133493513363423,008,0001,710
2011-05-123493543493491,395,0001,745
2011-05-113563573523541,377,0001,770
2011-05-103553553513531,658,0001,765
2011-05-093543553503501,696,0001,750
2011-05-063453573433503,120,0001,750
2011-05-023523543473501,612,0001,750
2011-04-283493493423453,654,0001,725
2011-04-273593603443503,783,0001,750
2011-04-263593673583594,336,0001,795
2011-04-253563643553603,279,0001,800
2011-04-223493573473562,123,0001,780
2011-04-213503563483522,944,0001,760
2011-04-203463493453471,793,0001,735
2011-04-193473493413432,268,0001,715
2011-04-183573583513531,132,0001,765
2011-04-153593593503541,684,0001,770
2011-04-143513623503572,329,0001,785
2011-04-133413583413553,061,0001,775
2011-04-123543563443462,786,0001,730
2011-04-113633673563592,601,0001,795
2011-04-083443643403615,759,0001,805
2011-04-073523533413442,793,0001,720
2011-04-063563583423493,574,0001,745
2011-04-053633643513543,423,0001,770
2011-04-043713743653661,790,0001,830
2011-04-013673743643683,833,0001,840
2011-03-313753773633703,832,0001,850
2011-03-3035537535537211,757,0001,860
2011-03-293183583183529,185,0001,760
2011-03-283103273053273,948,0001,635
2011-03-253173173013093,926,0001,545
2011-03-243203213113132,852,0001,565
2011-03-233273293143223,832,0001,610
2011-03-223193263143244,155,0001,620
2011-03-182953152953064,079,0001,530
2011-03-172722992662935,748,0001,465
2011-03-162692932642886,903,0001,440
2011-03-153013052372578,230,0001,285
2011-03-143193443103176,360,0001,585
2011-03-113483553463516,065,0001,755
2011-03-103563573483502,494,0001,750
2011-03-093663673583581,820,0001,790
2011-03-083563673563632,367,0001,815
2011-03-073603603543572,455,0001,785
2011-03-043703713613632,763,0001,815
2011-03-033633653553622,943,0001,810
2011-03-023693713623623,824,0001,810
2011-03-013783813713762,745,0001,880
2011-02-283663783623763,151,0001,880
2011-02-253633673613662,609,0001,830
2011-02-243673673603622,507,0001,810
2011-02-233653753633672,814,0001,835
2011-02-223713733683683,458,0001,840
2011-02-213763773713752,754,0001,875
2011-02-183813833773782,440,0001,890
2011-02-173893923803813,166,0001,905
2011-02-163933933883893,332,0001,945
2011-02-153974013913944,373,0001,970
2011-02-143913953853922,066,0001,960
2011-02-103853873813832,960,0001,915
2011-02-094004013853872,682,0001,935
2011-02-084084113973983,963,0001,990
2011-02-073964063954045,629,0002,020
2011-02-043933933883922,081,0001,960
2011-02-033893913833872,972,0001,935
2011-02-023833863793853,886,0001,925
2011-02-013813833713755,114,0001,875
2011-01-3139239237637911,109,0001,895
2011-01-284104154044093,738,0002,045
2011-01-274114134054113,919,0002,055
2011-01-264014103984063,826,0002,030
2011-01-253954053954032,651,0002,015
2011-01-243953963873932,503,0001,965
2011-01-214064063893934,697,0001,965
2011-01-204154174054063,462,0002,030
2011-01-194214214154192,589,0002,095
2011-01-184194204134174,692,0002,085
2011-01-174134204114175,524,0002,085
2011-01-144114184094103,678,0002,050
2011-01-134204224144162,933,0002,080
2011-01-124264304154167,670,0002,080
2011-01-114184244164215,557,0002,105
2011-01-074174224144205,006,0002,100
2011-01-0642042741642013,551,0002,100
2011-01-0539241639141514,623,0002,075
2011-01-043893973893947,870,0001,970

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株