6508 (株)明電舎 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 386 | 388 | 383 | 383 | 620,000 | 1,915 |
| 2014-12-29 | 388 | 388 | 381 | 388 | 709,000 | 1,940 |
| 2014-12-26 | 384 | 388 | 384 | 387 | 378,000 | 1,935 |
| 2014-12-25 | 387 | 387 | 384 | 386 | 468,000 | 1,930 |
| 2014-12-24 | 384 | 387 | 384 | 387 | 670,000 | 1,935 |
| 2014-12-22 | 382 | 382 | 379 | 382 | 676,000 | 1,910 |
| 2014-12-19 | 386 | 386 | 378 | 382 | 819,000 | 1,910 |
| 2014-12-18 | 375 | 380 | 375 | 379 | 838,000 | 1,895 |
| 2014-12-17 | 358 | 368 | 358 | 367 | 1,093,000 | 1,835 |
| 2014-12-16 | 367 | 367 | 358 | 360 | 1,452,000 | 1,800 |
| 2014-12-15 | 377 | 379 | 371 | 371 | 924,000 | 1,855 |
| 2014-12-12 | 382 | 388 | 380 | 381 | 2,095,000 | 1,905 |
| 2014-12-11 | 382 | 385 | 374 | 383 | 874,000 | 1,915 |
| 2014-12-10 | 390 | 390 | 384 | 386 | 706,000 | 1,930 |
| 2014-12-09 | 392 | 395 | 391 | 393 | 567,000 | 1,965 |
| 2014-12-08 | 393 | 397 | 391 | 395 | 590,000 | 1,975 |
| 2014-12-05 | 390 | 394 | 388 | 391 | 639,000 | 1,955 |
| 2014-12-04 | 390 | 396 | 390 | 393 | 575,000 | 1,965 |
| 2014-12-03 | 390 | 396 | 389 | 389 | 651,000 | 1,945 |
| 2014-12-02 | 386 | 390 | 381 | 389 | 823,000 | 1,945 |
| 2014-12-01 | 386 | 391 | 386 | 389 | 864,000 | 1,945 |
| 2014-11-28 | 394 | 394 | 387 | 388 | 821,000 | 1,940 |
| 2014-11-27 | 397 | 398 | 391 | 391 | 694,000 | 1,955 |
| 2014-11-26 | 395 | 400 | 394 | 400 | 959,000 | 2,000 |
| 2014-11-25 | 397 | 398 | 394 | 397 | 568,000 | 1,985 |
| 2014-11-21 | 391 | 395 | 387 | 393 | 752,000 | 1,965 |
| 2014-11-20 | 397 | 397 | 392 | 394 | 510,000 | 1,970 |
| 2014-11-19 | 396 | 402 | 394 | 395 | 925,000 | 1,975 |
| 2014-11-18 | 393 | 397 | 392 | 396 | 652,000 | 1,980 |
| 2014-11-17 | 408 | 409 | 388 | 390 | 1,192,000 | 1,950 |
| 2014-11-14 | 412 | 412 | 403 | 408 | 1,694,000 | 2,040 |
| 2014-11-13 | 403 | 408 | 400 | 407 | 966,000 | 2,035 |
| 2014-11-12 | 400 | 407 | 400 | 401 | 1,170,000 | 2,005 |
| 2014-11-11 | 398 | 399 | 392 | 399 | 1,038,000 | 1,995 |
| 2014-11-10 | 398 | 399 | 393 | 396 | 448,000 | 1,980 |
| 2014-11-07 | 400 | 402 | 396 | 401 | 1,043,000 | 2,005 |
| 2014-11-06 | 404 | 407 | 392 | 395 | 1,582,000 | 1,975 |
| 2014-11-05 | 394 | 403 | 391 | 402 | 2,223,000 | 2,010 |
| 2014-11-04 | 405 | 406 | 388 | 395 | 3,305,000 | 1,975 |
| 2014-10-31 | 390 | 405 | 380 | 402 | 1,576,000 | 2,010 |
| 2014-10-30 | 387 | 389 | 382 | 384 | 807,000 | 1,920 |
| 2014-10-29 | 380 | 388 | 380 | 386 | 697,000 | 1,930 |
| 2014-10-28 | 381 | 383 | 376 | 377 | 772,000 | 1,885 |
| 2014-10-27 | 387 | 389 | 383 | 384 | 629,000 | 1,920 |
| 2014-10-24 | 379 | 383 | 376 | 383 | 1,100,000 | 1,915 |
| 2014-10-23 | 375 | 375 | 370 | 371 | 790,000 | 1,855 |
| 2014-10-22 | 373 | 379 | 370 | 379 | 1,059,000 | 1,895 |
| 2014-10-21 | 381 | 381 | 364 | 365 | 950,000 | 1,825 |
| 2014-10-20 | 379 | 383 | 376 | 382 | 1,026,000 | 1,910 |
| 2014-10-17 | 374 | 377 | 367 | 367 | 1,046,000 | 1,835 |
| 2014-10-16 | 375 | 376 | 371 | 373 | 1,242,000 | 1,865 |
| 2014-10-15 | 387 | 390 | 382 | 388 | 865,000 | 1,940 |
| 2014-10-14 | 388 | 394 | 386 | 387 | 981,000 | 1,935 |
| 2014-10-10 | 401 | 401 | 395 | 399 | 1,344,000 | 1,995 |
| 2014-10-09 | 416 | 416 | 406 | 406 | 1,021,000 | 2,030 |
| 2014-10-08 | 406 | 414 | 406 | 413 | 632,000 | 2,065 |
| 2014-10-07 | 421 | 426 | 415 | 415 | 683,000 | 2,075 |
| 2014-10-06 | 421 | 426 | 419 | 424 | 568,000 | 2,120 |
| 2014-10-03 | 418 | 424 | 414 | 418 | 868,000 | 2,090 |
| 2014-10-02 | 418 | 428 | 418 | 422 | 1,601,000 | 2,110 |
| 2014-10-01 | 432 | 433 | 423 | 423 | 787,000 | 2,115 |
| 2014-09-30 | 438 | 438 | 432 | 432 | 682,000 | 2,160 |
| 2014-09-29 | 440 | 442 | 437 | 440 | 535,000 | 2,200 |
| 2014-09-26 | 426 | 438 | 426 | 436 | 815,000 | 2,180 |
| 2014-09-25 | 440 | 441 | 432 | 436 | 1,013,000 | 2,180 |
| 2014-09-24 | 433 | 440 | 433 | 439 | 409,000 | 2,195 |
| 2014-09-22 | 443 | 445 | 436 | 437 | 621,000 | 2,185 |
| 2014-09-19 | 437 | 445 | 436 | 445 | 1,103,000 | 2,225 |
| 2014-09-18 | 432 | 437 | 430 | 434 | 777,000 | 2,170 |
| 2014-09-17 | 429 | 430 | 427 | 427 | 378,000 | 2,135 |
| 2014-09-16 | 427 | 429 | 424 | 427 | 532,000 | 2,135 |
| 2014-09-12 | 430 | 430 | 427 | 428 | 2,380,000 | 2,140 |
| 2014-09-11 | 430 | 430 | 427 | 429 | 753,000 | 2,145 |
| 2014-09-10 | 423 | 428 | 423 | 427 | 591,000 | 2,135 |
| 2014-09-09 | 427 | 432 | 424 | 428 | 861,000 | 2,140 |
| 2014-09-08 | 423 | 430 | 423 | 427 | 421,000 | 2,135 |
| 2014-09-05 | 427 | 429 | 426 | 426 | 372,000 | 2,130 |
| 2014-09-04 | 425 | 427 | 423 | 425 | 438,000 | 2,125 |
| 2014-09-03 | 433 | 434 | 428 | 429 | 664,000 | 2,145 |
| 2014-09-02 | 421 | 430 | 420 | 428 | 755,000 | 2,140 |
| 2014-09-01 | 416 | 420 | 416 | 419 | 425,000 | 2,095 |
| 2014-08-29 | 416 | 419 | 415 | 418 | 409,000 | 2,090 |
| 2014-08-28 | 418 | 421 | 414 | 421 | 541,000 | 2,105 |
| 2014-08-27 | 417 | 422 | 416 | 420 | 542,000 | 2,100 |
| 2014-08-26 | 419 | 419 | 414 | 415 | 358,000 | 2,075 |
| 2014-08-25 | 416 | 419 | 411 | 419 | 605,000 | 2,095 |
| 2014-08-22 | 415 | 416 | 411 | 412 | 397,000 | 2,060 |
| 2014-08-21 | 412 | 414 | 410 | 413 | 406,000 | 2,065 |
| 2014-08-20 | 414 | 416 | 409 | 410 | 380,000 | 2,050 |
| 2014-08-19 | 415 | 416 | 411 | 412 | 564,000 | 2,060 |
| 2014-08-18 | 410 | 412 | 405 | 408 | 774,000 | 2,040 |
| 2014-08-15 | 412 | 414 | 409 | 413 | 547,000 | 2,065 |
| 2014-08-14 | 415 | 417 | 413 | 415 | 376,000 | 2,075 |
| 2014-08-13 | 406 | 415 | 406 | 414 | 608,000 | 2,070 |
| 2014-08-12 | 410 | 414 | 408 | 409 | 487,000 | 2,045 |
| 2014-08-11 | 410 | 412 | 403 | 412 | 864,000 | 2,060 |
| 2014-08-08 | 403 | 406 | 396 | 397 | 1,385,000 | 1,985 |
| 2014-08-07 | 415 | 415 | 405 | 410 | 1,207,000 | 2,050 |
| 2014-08-06 | 419 | 423 | 416 | 418 | 1,042,000 | 2,090 |
| 2014-08-05 | 428 | 429 | 419 | 419 | 824,000 | 2,095 |
| 2014-08-04 | 430 | 432 | 426 | 429 | 869,000 | 2,145 |
| 2014-08-01 | 448 | 448 | 431 | 432 | 982,000 | 2,160 |
| 2014-07-31 | 449 | 452 | 442 | 444 | 1,190,000 | 2,220 |
| 2014-07-30 | 444 | 455 | 444 | 452 | 1,016,000 | 2,260 |
| 2014-07-29 | 448 | 448 | 444 | 446 | 689,000 | 2,230 |
| 2014-07-28 | 439 | 448 | 439 | 446 | 1,070,000 | 2,230 |
| 2014-07-25 | 441 | 444 | 435 | 443 | 938,000 | 2,215 |
| 2014-07-24 | 434 | 438 | 431 | 435 | 1,110,000 | 2,175 |
| 2014-07-23 | 426 | 434 | 424 | 430 | 882,000 | 2,150 |
| 2014-07-22 | 421 | 428 | 420 | 426 | 568,000 | 2,130 |
| 2014-07-18 | 421 | 422 | 417 | 420 | 554,000 | 2,100 |
| 2014-07-17 | 424 | 429 | 422 | 428 | 816,000 | 2,140 |
| 2014-07-16 | 430 | 432 | 426 | 426 | 439,000 | 2,130 |
| 2014-07-15 | 432 | 433 | 419 | 431 | 578,000 | 2,155 |
| 2014-07-14 | 427 | 429 | 422 | 428 | 441,000 | 2,140 |
| 2014-07-11 | 421 | 425 | 417 | 424 | 860,000 | 2,120 |
| 2014-07-10 | 427 | 429 | 421 | 422 | 639,000 | 2,110 |
| 2014-07-09 | 430 | 438 | 427 | 429 | 871,000 | 2,145 |
| 2014-07-08 | 430 | 437 | 428 | 436 | 886,000 | 2,180 |
| 2014-07-07 | 438 | 438 | 431 | 433 | 805,000 | 2,165 |
| 2014-07-04 | 432 | 437 | 431 | 435 | 750,000 | 2,175 |
| 2014-07-03 | 431 | 432 | 428 | 430 | 701,000 | 2,150 |
| 2014-07-02 | 429 | 432 | 427 | 428 | 662,000 | 2,140 |
| 2014-07-01 | 422 | 430 | 422 | 427 | 908,000 | 2,135 |
| 2014-06-30 | 415 | 423 | 415 | 423 | 690,000 | 2,115 |
| 2014-06-27 | 428 | 428 | 417 | 419 | 765,000 | 2,095 |
| 2014-06-26 | 435 | 435 | 429 | 429 | 800,000 | 2,145 |
| 2014-06-25 | 428 | 435 | 426 | 430 | 1,473,000 | 2,150 |
| 2014-06-24 | 421 | 427 | 416 | 426 | 960,000 | 2,130 |
| 2014-06-23 | 418 | 425 | 417 | 420 | 1,071,000 | 2,100 |
| 2014-06-20 | 436 | 436 | 419 | 420 | 2,770,000 | 2,100 |
| 2014-06-19 | 426 | 429 | 423 | 429 | 1,187,000 | 2,145 |
| 2014-06-18 | 417 | 423 | 413 | 422 | 662,000 | 2,110 |
| 2014-06-17 | 415 | 418 | 413 | 417 | 564,000 | 2,085 |
| 2014-06-16 | 421 | 421 | 410 | 413 | 706,000 | 2,065 |
| 2014-06-13 | 406 | 420 | 406 | 420 | 1,775,000 | 2,100 |
| 2014-06-12 | 413 | 418 | 408 | 410 | 985,000 | 2,050 |
| 2014-06-11 | 415 | 420 | 413 | 418 | 701,000 | 2,090 |
| 2014-06-10 | 425 | 427 | 417 | 418 | 684,000 | 2,090 |
| 2014-06-09 | 430 | 431 | 426 | 428 | 632,000 | 2,140 |
| 2014-06-06 | 416 | 424 | 416 | 422 | 1,049,000 | 2,110 |
| 2014-06-05 | 420 | 420 | 416 | 417 | 660,000 | 2,085 |
| 2014-06-04 | 417 | 419 | 415 | 419 | 496,000 | 2,095 |
| 2014-06-03 | 419 | 421 | 417 | 417 | 826,000 | 2,085 |
| 2014-06-02 | 406 | 415 | 406 | 415 | 704,000 | 2,075 |
| 2014-05-30 | 413 | 413 | 406 | 406 | 702,000 | 2,030 |
| 2014-05-29 | 410 | 418 | 410 | 413 | 1,072,000 | 2,065 |
| 2014-05-28 | 405 | 408 | 403 | 406 | 617,000 | 2,030 |
| 2014-05-27 | 401 | 406 | 400 | 403 | 635,000 | 2,015 |
| 2014-05-26 | 404 | 405 | 398 | 401 | 595,000 | 2,005 |
| 2014-05-23 | 403 | 404 | 400 | 402 | 532,000 | 2,010 |
| 2014-05-22 | 397 | 401 | 391 | 399 | 882,000 | 1,995 |
| 2014-05-21 | 388 | 394 | 384 | 394 | 821,000 | 1,970 |
| 2014-05-20 | 390 | 394 | 387 | 390 | 953,000 | 1,950 |
| 2014-05-19 | 400 | 400 | 388 | 390 | 1,125,000 | 1,950 |
| 2014-05-16 | 397 | 401 | 394 | 400 | 1,142,000 | 2,000 |
| 2014-05-15 | 415 | 416 | 405 | 406 | 1,732,000 | 2,030 |
| 2014-05-14 | 408 | 418 | 408 | 416 | 987,000 | 2,080 |
| 2014-05-13 | 419 | 420 | 404 | 414 | 1,811,000 | 2,070 |
| 2014-05-12 | 431 | 434 | 424 | 427 | 843,000 | 2,135 |
| 2014-05-09 | 421 | 425 | 419 | 423 | 812,000 | 2,115 |
| 2014-05-08 | 419 | 424 | 418 | 422 | 481,000 | 2,110 |
| 2014-05-07 | 423 | 423 | 415 | 420 | 1,158,000 | 2,100 |
| 2014-05-02 | 436 | 436 | 428 | 429 | 368,000 | 2,145 |
| 2014-05-01 | 425 | 438 | 425 | 436 | 679,000 | 2,180 |
| 2014-04-30 | 429 | 429 | 420 | 423 | 550,000 | 2,115 |
| 2014-04-28 | 419 | 424 | 417 | 421 | 933,000 | 2,105 |
| 2014-04-25 | 431 | 434 | 425 | 429 | 809,000 | 2,145 |
| 2014-04-24 | 433 | 435 | 428 | 431 | 751,000 | 2,155 |
| 2014-04-23 | 430 | 433 | 428 | 433 | 523,000 | 2,165 |
| 2014-04-22 | 435 | 436 | 429 | 429 | 534,000 | 2,145 |
| 2014-04-21 | 435 | 439 | 434 | 434 | 442,000 | 2,170 |
| 2014-04-18 | 432 | 435 | 430 | 435 | 557,000 | 2,175 |
| 2014-04-17 | 433 | 434 | 427 | 431 | 616,000 | 2,155 |
| 2014-04-16 | 428 | 434 | 425 | 434 | 923,000 | 2,170 |
| 2014-04-15 | 416 | 426 | 416 | 424 | 888,000 | 2,120 |
| 2014-04-14 | 410 | 415 | 409 | 411 | 876,000 | 2,055 |
| 2014-04-11 | 414 | 418 | 409 | 413 | 2,017,000 | 2,065 |
| 2014-04-10 | 430 | 431 | 420 | 422 | 949,000 | 2,110 |
| 2014-04-09 | 430 | 431 | 422 | 423 | 1,116,000 | 2,115 |
| 2014-04-08 | 435 | 438 | 426 | 434 | 1,344,000 | 2,170 |
| 2014-04-07 | 446 | 448 | 441 | 443 | 818,000 | 2,215 |
| 2014-04-04 | 456 | 461 | 453 | 454 | 1,116,000 | 2,270 |
| 2014-04-03 | 459 | 464 | 456 | 461 | 1,335,000 | 2,305 |
| 2014-04-02 | 465 | 467 | 462 | 462 | 1,042,000 | 2,310 |
| 2014-04-01 | 457 | 465 | 456 | 463 | 2,240,000 | 2,315 |
| 2014-03-31 | 457 | 460 | 449 | 457 | 1,151,000 | 2,285 |
| 2014-03-28 | 449 | 455 | 444 | 454 | 1,200,000 | 2,270 |
| 2014-03-27 | 440 | 453 | 437 | 452 | 1,316,000 | 2,260 |
| 2014-03-26 | 448 | 454 | 446 | 449 | 1,591,000 | 2,245 |
| 2014-03-25 | 445 | 454 | 441 | 441 | 2,749,000 | 2,205 |
| 2014-03-24 | 430 | 450 | 430 | 447 | 1,543,000 | 2,235 |
| 2014-03-20 | 432 | 439 | 425 | 429 | 1,318,000 | 2,145 |
| 2014-03-19 | 427 | 433 | 420 | 427 | 749,000 | 2,135 |
| 2014-03-18 | 427 | 431 | 424 | 427 | 558,000 | 2,135 |
| 2014-03-17 | 424 | 429 | 416 | 420 | 746,000 | 2,100 |
| 2014-03-14 | 427 | 434 | 419 | 421 | 3,055,000 | 2,105 |
| 2014-03-13 | 433 | 447 | 433 | 443 | 993,000 | 2,215 |
| 2014-03-12 | 439 | 443 | 435 | 437 | 1,041,000 | 2,185 |
| 2014-03-11 | 445 | 454 | 439 | 445 | 2,423,000 | 2,225 |
| 2014-03-10 | 442 | 445 | 437 | 444 | 1,231,000 | 2,220 |
| 2014-03-07 | 437 | 443 | 434 | 442 | 1,668,000 | 2,210 |
| 2014-03-06 | 431 | 435 | 423 | 433 | 1,133,000 | 2,165 |
| 2014-03-05 | 426 | 431 | 426 | 430 | 1,013,000 | 2,150 |
| 2014-03-04 | 413 | 422 | 413 | 420 | 746,000 | 2,100 |
| 2014-03-03 | 417 | 423 | 412 | 421 | 986,000 | 2,105 |
| 2014-02-28 | 428 | 434 | 425 | 430 | 1,624,000 | 2,150 |
| 2014-02-27 | 420 | 432 | 420 | 426 | 1,309,000 | 2,130 |
| 2014-02-26 | 418 | 427 | 418 | 421 | 696,000 | 2,105 |
| 2014-02-25 | 427 | 428 | 423 | 426 | 975,000 | 2,130 |
| 2014-02-24 | 421 | 428 | 412 | 420 | 1,498,000 | 2,100 |
| 2014-02-21 | 403 | 420 | 402 | 419 | 1,203,000 | 2,095 |
| 2014-02-20 | 410 | 415 | 396 | 402 | 1,506,000 | 2,010 |
| 2014-02-19 | 409 | 415 | 408 | 412 | 814,000 | 2,060 |
| 2014-02-18 | 407 | 419 | 404 | 417 | 1,483,000 | 2,085 |
| 2014-02-17 | 392 | 405 | 388 | 404 | 1,117,000 | 2,020 |
| 2014-02-14 | 395 | 405 | 388 | 393 | 1,513,000 | 1,965 |
| 2014-02-13 | 405 | 410 | 394 | 395 | 1,218,000 | 1,975 |
| 2014-02-12 | 408 | 413 | 405 | 407 | 817,000 | 2,035 |
| 2014-02-10 | 405 | 408 | 401 | 408 | 574,000 | 2,040 |
| 2014-02-07 | 401 | 403 | 396 | 399 | 818,000 | 1,995 |
| 2014-02-06 | 393 | 400 | 391 | 393 | 2,171,000 | 1,965 |
| 2014-02-05 | 391 | 406 | 380 | 393 | 4,118,000 | 1,965 |
| 2014-02-04 | 380 | 383 | 369 | 369 | 1,607,000 | 1,845 |
| 2014-02-03 | 400 | 402 | 388 | 396 | 2,364,000 | 1,980 |
| 2014-01-31 | 424 | 426 | 413 | 416 | 1,281,000 | 2,080 |
| 2014-01-30 | 433 | 433 | 418 | 424 | 1,642,000 | 2,120 |
| 2014-01-29 | 425 | 433 | 422 | 432 | 1,179,000 | 2,160 |
| 2014-01-28 | 421 | 424 | 416 | 418 | 851,000 | 2,090 |
| 2014-01-27 | 413 | 421 | 411 | 416 | 1,999,000 | 2,080 |
| 2014-01-24 | 430 | 435 | 423 | 426 | 3,849,000 | 2,130 |
| 2014-01-23 | 425 | 446 | 425 | 436 | 3,587,000 | 2,180 |
| 2014-01-22 | 419 | 429 | 417 | 427 | 1,487,000 | 2,135 |
| 2014-01-21 | 425 | 425 | 418 | 419 | 960,000 | 2,095 |
| 2014-01-20 | 427 | 427 | 420 | 421 | 1,177,000 | 2,105 |
| 2014-01-17 | 422 | 432 | 421 | 429 | 1,454,000 | 2,145 |
| 2014-01-16 | 433 | 435 | 423 | 426 | 2,354,000 | 2,130 |
| 2014-01-15 | 414 | 426 | 413 | 425 | 2,209,000 | 2,125 |
| 2014-01-14 | 412 | 412 | 405 | 406 | 2,231,000 | 2,030 |
| 2014-01-10 | 422 | 424 | 414 | 422 | 3,121,000 | 2,110 |
| 2014-01-09 | 430 | 442 | 422 | 427 | 7,434,000 | 2,135 |
| 2014-01-08 | 400 | 434 | 397 | 433 | 12,168,000 | 2,165 |
| 2014-01-07 | 382 | 384 | 376 | 376 | 1,551,000 | 1,880 |
| 2014-01-06 | 387 | 389 | 379 | 383 | 1,181,000 | 1,915 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
