1. HOME >
  2. 株価時系列 >
  3. 6508 >
  4. 2013年

6508 (株)明電舎 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303853933833921,000,0001,960
2013-12-27382385379384655,0001,920
2013-12-26378383376383733,0001,915
2013-12-25379380375378842,0001,890
2013-12-243803833773781,188,0001,890
2013-12-20377379375379635,0001,895
2013-12-19379380376379871,0001,895
2013-12-183713783703761,048,0001,880
2013-12-17367373367370649,0001,850
2013-12-16379379367367430,0001,835
2013-12-133733813733772,733,0001,885
2013-12-12370374370373666,0001,865
2013-12-11372376371375706,0001,875
2013-12-10383384375376697,0001,880
2013-12-09377380374379762,0001,895
2013-12-06365372364370847,0001,850
2013-12-053783803653651,264,0001,825
2013-12-04380380371375936,0001,875
2013-12-03390391386388890,0001,940
2013-12-02390392387390648,0001,950
2013-11-293903953863901,240,0001,950
2013-11-283853903823891,224,0001,945
2013-11-27377384377383801,0001,915
2013-11-26385387380384987,0001,920
2013-11-253823853803851,012,0001,925
2013-11-223823823773811,120,0001,905
2013-11-21375382373380940,0001,900
2013-11-20373377371372701,0001,860
2013-11-19374376371373552,0001,865
2013-11-18378379373374832,0001,870
2013-11-153803823733771,559,0001,885
2013-11-143733793723781,460,0001,890
2013-11-13370374365372892,0001,860
2013-11-12362371360371875,0001,855
2013-11-11363363357361422,0001,805
2013-11-08350360350358666,0001,790
2013-11-07364366356357627,0001,785
2013-11-06359365356364507,0001,820
2013-11-05365365355361661,0001,805
2013-11-01367368355361754,0001,805
2013-10-31372374364366899,0001,830
2013-10-303683773633732,529,0001,865
2013-10-29360367359363833,0001,815
2013-10-28355366355365772,0001,825
2013-10-253633633523531,100,0001,765
2013-10-24359366354366855,0001,830
2013-10-23373373362362918,0001,810
2013-10-22369375369372698,0001,860
2013-10-21366372364371666,0001,855
2013-10-18366368363366793,0001,830
2013-10-173643683613671,305,0001,835
2013-10-16359360356359505,0001,795
2013-10-15357360350359817,0001,795
2013-10-113493653493551,838,0001,775
2013-10-10343346338341626,0001,705
2013-10-09332341331340782,0001,700
2013-10-08330337327335638,0001,675
2013-10-07336341331331695,0001,655
2013-10-04334339333335816,0001,675
2013-10-03342349339340939,0001,700
2013-10-023553593433441,173,0001,720
2013-10-01359359353354632,0001,770
2013-09-30364364351359616,0001,795
2013-09-273703723633671,528,0001,835
2013-09-26354365351364877,0001,820
2013-09-25359359353355923,0001,775
2013-09-24350360349359612,0001,795
2013-09-20359360353355732,0001,775
2013-09-193533593493581,162,0001,790
2013-09-18347353345348727,0001,740
2013-09-17348350346346309,0001,730
2013-09-133403473403472,323,0001,735
2013-09-12340345340345500,0001,725
2013-09-11350351342343879,0001,715
2013-09-10343347342347997,0001,735
2013-09-09340340332336727,0001,680
2013-09-06335335326326548,0001,630
2013-09-05339340331336591,0001,680
2013-09-04336336329336872,0001,680
2013-09-03330338329335918,0001,675
2013-09-02323327319325619,0001,625
2013-08-30328331319323806,0001,615
2013-08-29326331325327918,0001,635
2013-08-28319326318322695,0001,610
2013-08-27329333324324622,0001,620
2013-08-26325331324327571,0001,635
2013-08-23318327317325832,0001,625
2013-08-22312321310312775,0001,560
2013-08-21315321313316783,0001,580
2013-08-20323331315315904,0001,575
2013-08-19320323319322403,0001,610
2013-08-16324326320320544,0001,600
2013-08-15332336324324768,0001,620
2013-08-14328334324334818,0001,670
2013-08-13319328318328693,0001,640
2013-08-12316320314317383,0001,585
2013-08-093203233163201,134,0001,600
2013-08-08321332319320826,0001,600
2013-08-07335336324325774,0001,625
2013-08-06334342329342749,0001,710
2013-08-053303383283341,170,0001,670
2013-08-023233313203311,000,0001,655
2013-08-01316318311318968,0001,590
2013-07-313413413143162,592,0001,580
2013-07-30338349338348835,0001,740
2013-07-293393483383391,110,0001,695
2013-07-263553553463461,229,0001,730
2013-07-25370370362363749,0001,815
2013-07-24363367359366656,0001,830
2013-07-23362369360367727,0001,835
2013-07-223673733643691,066,0001,845
2013-07-193753753533631,568,0001,815
2013-07-18373374369374954,0001,870
2013-07-173633753613741,287,0001,870
2013-07-163653733643692,022,0001,845
2013-07-123473573433551,918,0001,775
2013-07-11336345335345977,0001,725
2013-07-103473473353371,311,0001,685
2013-07-09345348341348745,0001,740
2013-07-08348348339339813,0001,695
2013-07-053413453373421,514,0001,710
2013-07-04336343336338580,0001,690
2013-07-03347347340340862,0001,700
2013-07-02346347341346840,0001,730
2013-07-01338343334343710,0001,715
2013-06-283233383233371,049,0001,685
2013-06-273213253163221,327,0001,610
2013-06-26336336320320513,0001,600
2013-06-25331333322329937,0001,645
2013-06-24338339327331779,0001,655
2013-06-213233413203371,088,0001,685
2013-06-203323413313331,247,0001,665
2013-06-193403423313401,794,0001,700
2013-06-183403423263302,286,0001,650
2013-06-173053183013171,157,0001,585
2013-06-143043143033042,718,0001,520
2013-06-133113182973001,950,0001,500
2013-06-12312324312322838,0001,610
2013-06-113243353203251,618,0001,625
2013-06-10330330318325975,0001,625
2013-06-073053152963091,795,0001,545
2013-06-063123263103101,558,0001,550
2013-06-053373403193201,250,0001,600
2013-06-043233433203382,266,0001,690
2013-06-033393413303301,933,0001,650
2013-05-313533583463511,126,0001,755
2013-05-303583643473501,800,0001,750
2013-05-293763773663721,504,0001,860
2013-05-283583793583762,576,0001,880
2013-05-273603713553601,674,0001,800
2013-05-243683923603785,268,0001,890
2013-05-233994023523523,977,0001,760
2013-05-224004053903932,828,0001,965
2013-05-213914143853945,367,0001,970
2013-05-203823933813911,919,0001,955
2013-05-173633773593751,735,0001,875
2013-05-163633673583641,360,0001,820
2013-05-153613693603662,039,0001,830
2013-05-143603693543552,547,0001,775
2013-05-133383793373636,015,0001,815
2013-05-103103203063202,448,0001,600
2013-05-093083093043051,045,0001,525
2013-05-083033083013072,921,0001,535
2013-05-072983002963001,090,0001,500
2013-05-02292296291293970,0001,465
2013-05-01291293290292863,0001,460
2013-04-30290293287291698,0001,455
2013-04-262952972852911,708,0001,455
2013-04-252942982932961,751,0001,480
2013-04-242882942832943,006,0001,470
2013-04-23282284281282534,0001,410
2013-04-222842852812831,067,0001,415
2013-04-192762822752801,154,0001,400
2013-04-182782792752751,355,0001,375
2013-04-17280283279280801,0001,400
2013-04-162752812702791,893,0001,395
2013-04-152822832782781,494,0001,390
2013-04-122872872812822,820,0001,410
2013-04-112832852812841,923,0001,420
2013-04-102802862802801,501,0001,400
2013-04-092832862792801,973,0001,400
2013-04-08281283278280970,0001,400
2013-04-052822852752762,226,0001,380
2013-04-042682792662781,377,0001,390
2013-04-032762762652701,779,0001,350
2013-04-022712742652711,561,0001,355
2013-04-012822842802811,392,0001,405
2013-03-29285286283284926,0001,420
2013-03-282862882822831,302,0001,415
2013-03-272962962762871,850,0001,435
2013-03-26296298292297877,0001,485
2013-03-25293297293297971,0001,485
2013-03-222952962932931,134,0001,465
2013-03-212932972932961,312,0001,480
2013-03-19292294291293710,0001,465
2013-03-18292293290290580,0001,450
2013-03-152962992942951,076,0001,475
2013-03-14291294290294865,0001,470
2013-03-13289294289291929,0001,455
2013-03-122972982922921,280,0001,460
2013-03-113003012932961,524,0001,480
2013-03-082962992942985,261,0001,490
2013-03-072952952932941,150,0001,470
2013-03-06293293290293866,0001,465
2013-03-052902952892911,433,0001,455
2013-03-04291292288289805,0001,445
2013-03-012852892832881,017,0001,440
2013-02-282832852822851,079,0001,425
2013-02-27282282278280835,0001,400
2013-02-262802852802811,366,0001,405
2013-02-252852902852901,149,0001,450
2013-02-22281283277282746,0001,410
2013-02-21283284281281799,0001,405
2013-02-20282285282285740,0001,425
2013-02-19280284279282695,0001,410
2013-02-18281282279282927,0001,410
2013-02-152802802732771,374,0001,385
2013-02-142802832772821,102,0001,410
2013-02-132862862782811,243,0001,405
2013-02-122852882832861,286,0001,430
2013-02-082822862802812,300,0001,405
2013-02-072902922872871,133,0001,435
2013-02-062882922862911,260,0001,455
2013-02-052862892852851,151,0001,425
2013-02-04291291289289980,0001,445
2013-02-012902952892901,002,0001,450
2013-01-312902902862891,039,0001,445
2013-01-302882922872921,063,0001,460
2013-01-292862912832871,560,0001,435
2013-01-282942942892901,127,0001,450
2013-01-252882892852891,103,0001,445
2013-01-242762832742821,060,0001,410
2013-01-232822832772771,215,0001,385
2013-01-222882922822861,315,0001,430
2013-01-212962962882911,078,0001,455
2013-01-182912952892951,287,0001,475
2013-01-172882902782851,507,0001,425
2013-01-162972982872881,244,0001,440
2013-01-153003002952971,526,0001,485
2013-01-113013022982991,656,0001,495
2013-01-102952982932981,223,0001,490
2013-01-09286296285295948,0001,475
2013-01-08292295290290902,0001,450
2013-01-073023032942951,376,0001,475
2013-01-043103102983011,383,0001,505

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