1. HOME >
  2. 株価時系列 >
  3. 6508 >
  4. 2012年

6508 (株)明電舎 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282902942892911,018,0001,455
2012-12-272912972892911,866,0001,455
2012-12-26276284276283971,0001,415
2012-12-252832832752781,094,0001,390
2012-12-212812822722741,619,0001,370
2012-12-202852852792811,319,0001,405
2012-12-192802832792831,223,0001,415
2012-12-18278279276277862,0001,385
2012-12-172782802762761,001,0001,380
2012-12-142762762732742,895,0001,370
2012-12-132742772722761,087,0001,380
2012-12-12268272268270599,0001,350
2012-12-11271271265268802,0001,340
2012-12-10278278268270869,0001,350
2012-12-07273277272272946,0001,360
2012-12-062672712652701,040,0001,350
2012-12-05260266260266702,0001,330
2012-12-04260264260261604,0001,305
2012-12-03265266260263881,0001,315
2012-11-30266266261262770,0001,310
2012-11-29262266261263921,0001,315
2012-11-28264265259260621,0001,300
2012-11-27265267264265624,0001,325
2012-11-26268270265265835,0001,325
2012-11-22268268263265785,0001,325
2012-11-21263263260263629,0001,315
2012-11-20266267260261627,0001,305
2012-11-19265266262264649,0001,320
2012-11-162582602552601,221,0001,300
2012-11-15255257252256973,0001,280
2012-11-14251253248251577,0001,255
2012-11-13249251246251990,0001,255
2012-11-122552572462481,507,0001,240
2012-11-092542592542571,167,0001,285
2012-11-082632652592601,196,0001,300
2012-11-07272273265265846,0001,325
2012-11-06272273268269766,0001,345
2012-11-05274278273274609,0001,370
2012-11-02280281276276673,0001,380
2012-11-012812822752791,035,0001,395
2012-10-312772842762811,537,0001,405
2012-10-302772792672671,160,0001,335
2012-10-29273281272276597,0001,380
2012-10-26284284276276918,0001,380
2012-10-25277283275283876,0001,415
2012-10-24274280273277999,0001,385
2012-10-23281281274278570,0001,390
2012-10-22270281267278929,0001,390
2012-10-19277277271276866,0001,380
2012-10-18272276270275716,0001,375
2012-10-17271272267267540,0001,335
2012-10-16264269262269609,0001,345
2012-10-152612642592621,020,0001,310
2012-10-122582622582611,319,0001,305
2012-10-112572622552581,269,0001,290
2012-10-102632642582611,299,0001,305
2012-10-09273275269270910,0001,350
2012-10-05275275270274723,0001,370
2012-10-042692742632741,684,0001,370
2012-10-03263268262264695,0001,320
2012-10-022702702632631,166,0001,315
2012-10-012692702632701,132,0001,350
2012-09-282732752692701,429,0001,350
2012-09-272852852752762,119,0001,380
2012-09-26295298291292462,0001,460
2012-09-252912992902981,318,0001,490
2012-09-242912932882911,017,0001,455
2012-09-21292295292292624,0001,460
2012-09-202982992932941,261,0001,470
2012-09-192993052963011,150,0001,505
2012-09-18298299296297522,0001,485
2012-09-142952982942962,275,0001,480
2012-09-13291293290292339,0001,460
2012-09-12287293286292702,0001,460
2012-09-11286288284286426,0001,430
2012-09-10294295289290455,0001,450
2012-09-07289293289292463,0001,460
2012-09-06284286282284449,0001,420
2012-09-05289291284287582,0001,435
2012-09-04291291288289479,0001,445
2012-09-032842962842911,061,0001,455
2012-08-31290292286286512,0001,430
2012-08-302962972902911,178,0001,455
2012-08-29300300298298613,0001,490
2012-08-28296300296299885,0001,495
2012-08-27294297291294482,0001,470
2012-08-24292295291292545,0001,460
2012-08-23292298290297862,0001,485
2012-08-22293296291294731,0001,470
2012-08-21292299292298525,0001,490
2012-08-20300301297300524,0001,500
2012-08-17292300290299929,0001,495
2012-08-16291295290294740,0001,470
2012-08-15293293289291341,0001,455
2012-08-14286293286292667,0001,460
2012-08-13291292288289410,0001,445
2012-08-10293295289293810,0001,465
2012-08-09291295290294718,0001,470
2012-08-082882932882931,150,0001,465
2012-08-07286287283286697,0001,430
2012-08-06278285278285815,0001,425
2012-08-03279283277277522,0001,385
2012-08-02280287280286714,0001,430
2012-08-01289289282284556,0001,420
2012-07-31284290281289925,0001,445
2012-07-30280284279284529,0001,420
2012-07-27282282275279659,0001,395
2012-07-26271275268274742,0001,370
2012-07-25271275269271950,0001,355
2012-07-24272278271276742,0001,380
2012-07-23279281277278592,0001,390
2012-07-20288289283283566,0001,415
2012-07-19289290285289732,0001,445
2012-07-18285290284285893,0001,425
2012-07-17286287280283895,0001,415
2012-07-13280285280285929,0001,425
2012-07-12289289282282846,0001,410
2012-07-11286289286289658,0001,445
2012-07-10291292287288689,0001,440
2012-07-09288292288290438,0001,450
2012-07-06294296293293673,0001,465
2012-07-052982982932961,003,0001,480
2012-07-042993012972991,137,0001,495
2012-07-03295298293298721,0001,490
2012-07-02302302294296827,0001,480
2012-06-292933002902992,084,0001,495
2012-06-282862952862942,042,0001,470
2012-06-272802832762831,161,0001,415
2012-06-26277282275277788,0001,385
2012-06-25286286278278781,0001,390
2012-06-22278285277283815,0001,415
2012-06-212792832772831,028,0001,415
2012-06-202822822772791,160,0001,395
2012-06-19285285278279866,0001,395
2012-06-182802842802841,082,0001,420
2012-06-15278278274277895,0001,385
2012-06-142762792742791,082,0001,395
2012-06-132782792752791,041,0001,395
2012-06-122722802692771,898,0001,385
2012-06-112712742692721,308,0001,360
2012-06-082752752662672,819,0001,335
2012-06-072742752692751,140,0001,375
2012-06-062662722662711,513,0001,355
2012-06-052602662592661,033,0001,330
2012-06-042552592532591,735,0001,295
2012-06-012632682632631,247,0001,315
2012-05-312692712632692,308,0001,345
2012-05-302792792722741,793,0001,370
2012-05-292692762682751,640,0001,375
2012-05-282692772662722,906,0001,360
2012-05-252702712622641,359,0001,320
2012-05-242612692612652,271,0001,325
2012-05-232602652592601,029,0001,300
2012-05-222652702642681,724,0001,340
2012-05-212642672612641,013,0001,320
2012-05-182662692632631,121,0001,315
2012-05-172632792632741,872,0001,370
2012-05-162682712612641,592,0001,320
2012-05-152572672522671,842,0001,335
2012-05-142632772592611,269,0001,305
2012-05-112652662592611,076,0001,305
2012-05-10262267261266911,0001,330
2012-05-092742742642661,456,0001,330
2012-05-08273276273275831,0001,375
2012-05-072722752722751,115,0001,375
2012-05-02275280275279837,0001,395
2012-05-012822832712771,785,0001,385
2012-04-272902922802861,702,0001,430
2012-04-262872922862911,729,0001,455
2012-04-252832882822871,651,0001,435
2012-04-242772822772801,470,0001,400
2012-04-232712842712824,059,0001,410
2012-04-20269270266266875,0001,330
2012-04-19271273269270824,0001,350
2012-04-18271273269272979,0001,360
2012-04-172642692642661,213,0001,330
2012-04-162712712642641,004,0001,320
2012-04-132752762702712,425,0001,355
2012-04-12270273267272821,0001,360
2012-04-112672732662701,279,0001,350
2012-04-102782792702721,484,0001,360
2012-04-092772792762761,532,0001,380
2012-04-062852872762811,979,0001,405
2012-04-052842892812852,287,0001,425
2012-04-042912922832861,905,0001,430
2012-04-03291292290291992,0001,455
2012-04-023063062922933,175,0001,465
2012-03-303063063003011,231,0001,505
2012-03-293053083023053,294,0001,525
2012-03-282902972892941,133,0001,470
2012-03-272942952882911,332,0001,455
2012-03-262952952882891,203,0001,445
2012-03-232952962912921,551,0001,460
2012-03-222983022952981,783,0001,490
2012-03-213043042972981,321,0001,490
2012-03-193053083033041,220,0001,520
2012-03-163033043013041,197,0001,520
2012-03-153013042983031,271,0001,515
2012-03-143053083003012,627,0001,505
2012-03-133113123043042,099,0001,520
2012-03-123123153083101,516,0001,550
2012-03-093133163053094,887,0001,545
2012-03-083043072983061,562,0001,530
2012-03-072913012913001,753,0001,500
2012-03-063013042942962,642,0001,480
2012-03-053063073003011,387,0001,505
2012-03-023073073003051,154,0001,525
2012-03-013053093003031,614,0001,515
2012-02-293113123063061,787,0001,530
2012-02-282983102973103,310,0001,550
2012-02-273003042973012,523,0001,505
2012-02-242962992942981,221,0001,490
2012-02-232932962892951,515,0001,475
2012-02-222872952862941,208,0001,470
2012-02-212942942882911,105,0001,455
2012-02-202942942902921,232,0001,460
2012-02-172902922872891,595,0001,445
2012-02-162882892832861,433,0001,430
2012-02-152772882752874,235,0001,435
2012-02-142752802722741,245,0001,370
2012-02-13276280275277514,0001,385
2012-02-102782792762761,189,0001,380
2012-02-092792812762781,156,0001,390
2012-02-08282283280281750,0001,405
2012-02-072832832782801,015,0001,400
2012-02-062782822782811,418,0001,405
2012-02-032752782742761,287,0001,380
2012-02-02277277274276801,0001,380
2012-02-012682772682742,050,0001,370
2012-01-312762762672701,819,0001,350
2012-01-302792792732751,208,0001,375
2012-01-27282282277279930,0001,395
2012-01-26281284280280789,0001,400
2012-01-252842862802831,416,0001,415
2012-01-242812822782821,161,0001,410
2012-01-232782872772812,642,0001,405
2012-01-202732782712772,234,0001,385
2012-01-192682732682711,898,0001,355
2012-01-182632662612632,039,0001,315
2012-01-172612642602621,132,0001,310
2012-01-16265265259259623,0001,295
2012-01-132632662602662,431,0001,330
2012-01-12261263258259795,0001,295
2012-01-11261263260261760,0001,305
2012-01-10260262258261868,0001,305
2012-01-062652652582601,219,0001,300
2012-01-05262265262264806,0001,320
2012-01-042672672632631,085,0001,315

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