6508 (株)明電舎 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 489 | 494 | 485 | 490 | 604,000 | 2,450 |
| 2015-12-29 | 474 | 489 | 465 | 485 | 851,000 | 2,425 |
| 2015-12-28 | 471 | 482 | 471 | 480 | 376,000 | 2,400 |
| 2015-12-25 | 474 | 476 | 463 | 468 | 643,000 | 2,340 |
| 2015-12-24 | 477 | 480 | 466 | 468 | 450,000 | 2,340 |
| 2015-12-22 | 471 | 479 | 467 | 475 | 523,000 | 2,375 |
| 2015-12-21 | 471 | 474 | 466 | 473 | 573,000 | 2,365 |
| 2015-12-18 | 488 | 502 | 477 | 479 | 1,429,000 | 2,395 |
| 2015-12-17 | 489 | 495 | 489 | 491 | 1,059,000 | 2,455 |
| 2015-12-16 | 476 | 479 | 472 | 478 | 772,000 | 2,390 |
| 2015-12-15 | 478 | 480 | 467 | 468 | 562,000 | 2,340 |
| 2015-12-14 | 473 | 475 | 466 | 473 | 476,000 | 2,365 |
| 2015-12-11 | 466 | 483 | 466 | 481 | 1,632,000 | 2,405 |
| 2015-12-10 | 483 | 486 | 468 | 470 | 885,000 | 2,350 |
| 2015-12-09 | 477 | 485 | 475 | 483 | 716,000 | 2,415 |
| 2015-12-08 | 488 | 490 | 474 | 480 | 687,000 | 2,400 |
| 2015-12-07 | 498 | 502 | 490 | 491 | 654,000 | 2,455 |
| 2015-12-04 | 482 | 493 | 482 | 490 | 763,000 | 2,450 |
| 2015-12-03 | 490 | 497 | 488 | 496 | 728,000 | 2,480 |
| 2015-12-02 | 491 | 494 | 486 | 491 | 700,000 | 2,455 |
| 2015-12-01 | 489 | 496 | 489 | 496 | 1,083,000 | 2,480 |
| 2015-11-30 | 478 | 492 | 478 | 490 | 1,480,000 | 2,450 |
| 2015-11-27 | 479 | 484 | 477 | 481 | 1,251,000 | 2,405 |
| 2015-11-26 | 472 | 477 | 469 | 474 | 1,014,000 | 2,370 |
| 2015-11-25 | 467 | 479 | 466 | 472 | 1,624,000 | 2,360 |
| 2015-11-24 | 449 | 466 | 445 | 464 | 1,966,000 | 2,320 |
| 2015-11-20 | 444 | 446 | 438 | 445 | 637,000 | 2,225 |
| 2015-11-19 | 435 | 444 | 431 | 441 | 1,090,000 | 2,205 |
| 2015-11-18 | 429 | 433 | 428 | 430 | 809,000 | 2,150 |
| 2015-11-17 | 421 | 430 | 421 | 427 | 894,000 | 2,135 |
| 2015-11-16 | 410 | 417 | 405 | 416 | 656,000 | 2,080 |
| 2015-11-13 | 415 | 417 | 410 | 416 | 609,000 | 2,080 |
| 2015-11-12 | 415 | 419 | 412 | 418 | 464,000 | 2,090 |
| 2015-11-11 | 409 | 418 | 408 | 416 | 571,000 | 2,080 |
| 2015-11-10 | 405 | 414 | 404 | 413 | 461,000 | 2,065 |
| 2015-11-09 | 403 | 410 | 400 | 408 | 1,070,000 | 2,040 |
| 2015-11-06 | 405 | 411 | 400 | 403 | 861,000 | 2,015 |
| 2015-11-05 | 401 | 408 | 397 | 407 | 988,000 | 2,035 |
| 2015-11-04 | 405 | 407 | 395 | 395 | 1,192,000 | 1,975 |
| 2015-11-02 | 400 | 414 | 395 | 400 | 1,811,000 | 2,000 |
| 2015-10-30 | 424 | 430 | 419 | 427 | 884,000 | 2,135 |
| 2015-10-29 | 427 | 431 | 413 | 424 | 1,761,000 | 2,120 |
| 2015-10-28 | 435 | 435 | 429 | 432 | 527,000 | 2,160 |
| 2015-10-27 | 433 | 435 | 429 | 434 | 592,000 | 2,170 |
| 2015-10-26 | 444 | 444 | 429 | 432 | 1,033,000 | 2,160 |
| 2015-10-23 | 444 | 444 | 437 | 437 | 776,000 | 2,185 |
| 2015-10-22 | 436 | 441 | 432 | 434 | 515,000 | 2,170 |
| 2015-10-21 | 425 | 440 | 424 | 438 | 803,000 | 2,190 |
| 2015-10-20 | 425 | 426 | 421 | 425 | 663,000 | 2,125 |
| 2015-10-19 | 417 | 421 | 411 | 419 | 902,000 | 2,095 |
| 2015-10-16 | 419 | 421 | 416 | 418 | 826,000 | 2,090 |
| 2015-10-15 | 407 | 417 | 402 | 415 | 969,000 | 2,075 |
| 2015-10-14 | 413 | 417 | 402 | 407 | 979,000 | 2,035 |
| 2015-10-13 | 404 | 411 | 403 | 408 | 739,000 | 2,040 |
| 2015-10-09 | 398 | 409 | 398 | 409 | 1,545,000 | 2,045 |
| 2015-10-08 | 385 | 392 | 383 | 390 | 819,000 | 1,950 |
| 2015-10-07 | 373 | 385 | 371 | 383 | 780,000 | 1,915 |
| 2015-10-06 | 370 | 373 | 366 | 368 | 525,000 | 1,840 |
| 2015-10-05 | 362 | 368 | 359 | 366 | 495,000 | 1,830 |
| 2015-10-02 | 357 | 363 | 353 | 360 | 455,000 | 1,800 |
| 2015-10-01 | 357 | 364 | 356 | 362 | 766,000 | 1,810 |
| 2015-09-30 | 354 | 358 | 338 | 355 | 820,000 | 1,775 |
| 2015-09-29 | 354 | 354 | 345 | 346 | 1,202,000 | 1,730 |
| 2015-09-28 | 364 | 365 | 356 | 359 | 620,000 | 1,795 |
| 2015-09-25 | 368 | 369 | 357 | 366 | 1,278,000 | 1,830 |
| 2015-09-24 | 376 | 380 | 366 | 367 | 695,000 | 1,835 |
| 2015-09-18 | 393 | 394 | 385 | 388 | 608,000 | 1,940 |
| 2015-09-17 | 394 | 401 | 391 | 399 | 581,000 | 1,995 |
| 2015-09-16 | 389 | 394 | 388 | 391 | 513,000 | 1,955 |
| 2015-09-15 | 391 | 394 | 386 | 387 | 627,000 | 1,935 |
| 2015-09-14 | 398 | 400 | 382 | 383 | 1,019,000 | 1,915 |
| 2015-09-11 | 396 | 402 | 395 | 398 | 2,148,000 | 1,990 |
| 2015-09-10 | 390 | 399 | 390 | 399 | 629,000 | 1,995 |
| 2015-09-09 | 394 | 401 | 390 | 401 | 1,181,000 | 2,005 |
| 2015-09-08 | 382 | 387 | 376 | 378 | 841,000 | 1,890 |
| 2015-09-07 | 378 | 383 | 371 | 379 | 637,000 | 1,895 |
| 2015-09-04 | 386 | 387 | 374 | 378 | 1,162,000 | 1,890 |
| 2015-09-03 | 395 | 399 | 386 | 386 | 668,000 | 1,930 |
| 2015-09-02 | 391 | 401 | 389 | 392 | 1,092,000 | 1,960 |
| 2015-09-01 | 400 | 411 | 395 | 396 | 1,941,000 | 1,980 |
| 2015-08-31 | 398 | 398 | 385 | 391 | 858,000 | 1,955 |
| 2015-08-28 | 391 | 405 | 390 | 400 | 725,000 | 2,000 |
| 2015-08-27 | 384 | 387 | 379 | 381 | 890,000 | 1,905 |
| 2015-08-26 | 371 | 384 | 369 | 378 | 1,777,000 | 1,890 |
| 2015-08-25 | 379 | 392 | 367 | 370 | 1,525,000 | 1,850 |
| 2015-08-24 | 398 | 403 | 389 | 389 | 1,013,000 | 1,945 |
| 2015-08-21 | 406 | 407 | 399 | 401 | 767,000 | 2,005 |
| 2015-08-20 | 421 | 423 | 412 | 414 | 592,000 | 2,070 |
| 2015-08-19 | 428 | 428 | 421 | 423 | 449,000 | 2,115 |
| 2015-08-18 | 434 | 435 | 426 | 433 | 534,000 | 2,165 |
| 2015-08-17 | 423 | 432 | 421 | 432 | 616,000 | 2,160 |
| 2015-08-14 | 426 | 427 | 420 | 424 | 636,000 | 2,120 |
| 2015-08-13 | 432 | 436 | 424 | 429 | 577,000 | 2,145 |
| 2015-08-12 | 439 | 444 | 430 | 431 | 552,000 | 2,155 |
| 2015-08-11 | 444 | 446 | 435 | 439 | 689,000 | 2,195 |
| 2015-08-10 | 444 | 444 | 434 | 440 | 764,000 | 2,200 |
| 2015-08-07 | 432 | 447 | 429 | 444 | 1,791,000 | 2,220 |
| 2015-08-06 | 421 | 435 | 421 | 430 | 815,000 | 2,150 |
| 2015-08-05 | 412 | 422 | 406 | 419 | 749,000 | 2,095 |
| 2015-08-04 | 417 | 419 | 406 | 413 | 888,000 | 2,065 |
| 2015-08-03 | 417 | 425 | 408 | 420 | 1,455,000 | 2,100 |
| 2015-07-31 | 414 | 423 | 412 | 416 | 708,000 | 2,080 |
| 2015-07-30 | 408 | 425 | 407 | 422 | 981,000 | 2,110 |
| 2015-07-29 | 405 | 411 | 401 | 404 | 725,000 | 2,020 |
| 2015-07-28 | 407 | 413 | 405 | 408 | 798,000 | 2,040 |
| 2015-07-27 | 407 | 414 | 404 | 409 | 664,000 | 2,045 |
| 2015-07-24 | 420 | 422 | 409 | 410 | 947,000 | 2,050 |
| 2015-07-23 | 425 | 436 | 421 | 424 | 884,000 | 2,120 |
| 2015-07-22 | 421 | 426 | 418 | 419 | 617,000 | 2,095 |
| 2015-07-21 | 429 | 432 | 425 | 428 | 447,000 | 2,140 |
| 2015-07-17 | 432 | 432 | 424 | 425 | 397,000 | 2,125 |
| 2015-07-16 | 430 | 430 | 423 | 428 | 456,000 | 2,140 |
| 2015-07-15 | 439 | 439 | 425 | 427 | 879,000 | 2,135 |
| 2015-07-14 | 430 | 438 | 430 | 434 | 684,000 | 2,170 |
| 2015-07-13 | 431 | 434 | 427 | 429 | 570,000 | 2,145 |
| 2015-07-10 | 428 | 432 | 421 | 426 | 952,000 | 2,130 |
| 2015-07-09 | 420 | 428 | 406 | 427 | 1,066,000 | 2,135 |
| 2015-07-08 | 444 | 444 | 427 | 428 | 861,000 | 2,140 |
| 2015-07-07 | 450 | 450 | 442 | 443 | 605,000 | 2,215 |
| 2015-07-06 | 454 | 454 | 440 | 442 | 933,000 | 2,210 |
| 2015-07-03 | 460 | 461 | 446 | 460 | 712,000 | 2,300 |
| 2015-07-02 | 467 | 467 | 457 | 460 | 435,000 | 2,300 |
| 2015-07-01 | 458 | 464 | 456 | 462 | 417,000 | 2,310 |
| 2015-06-30 | 465 | 465 | 455 | 460 | 721,000 | 2,300 |
| 2015-06-29 | 462 | 466 | 457 | 464 | 1,067,000 | 2,320 |
| 2015-06-26 | 476 | 480 | 467 | 470 | 959,000 | 2,350 |
| 2015-06-25 | 469 | 475 | 465 | 475 | 828,000 | 2,375 |
| 2015-06-24 | 467 | 474 | 464 | 471 | 1,231,000 | 2,355 |
| 2015-06-23 | 451 | 464 | 449 | 464 | 1,055,000 | 2,320 |
| 2015-06-22 | 445 | 457 | 445 | 450 | 676,000 | 2,250 |
| 2015-06-19 | 435 | 447 | 435 | 447 | 1,298,000 | 2,235 |
| 2015-06-18 | 442 | 444 | 435 | 435 | 823,000 | 2,175 |
| 2015-06-17 | 453 | 453 | 445 | 446 | 555,000 | 2,230 |
| 2015-06-16 | 459 | 460 | 451 | 453 | 506,000 | 2,265 |
| 2015-06-15 | 460 | 464 | 458 | 463 | 415,000 | 2,315 |
| 2015-06-12 | 468 | 468 | 460 | 464 | 1,679,000 | 2,320 |
| 2015-06-11 | 455 | 464 | 455 | 464 | 737,000 | 2,320 |
| 2015-06-10 | 461 | 461 | 453 | 454 | 659,000 | 2,270 |
| 2015-06-09 | 460 | 464 | 456 | 457 | 828,000 | 2,285 |
| 2015-06-08 | 465 | 465 | 460 | 462 | 374,000 | 2,310 |
| 2015-06-05 | 460 | 464 | 457 | 462 | 628,000 | 2,310 |
| 2015-06-04 | 458 | 467 | 458 | 461 | 798,000 | 2,305 |
| 2015-06-03 | 455 | 463 | 455 | 459 | 738,000 | 2,295 |
| 2015-06-02 | 462 | 462 | 456 | 459 | 695,000 | 2,295 |
| 2015-06-01 | 461 | 464 | 459 | 460 | 522,000 | 2,300 |
| 2015-05-29 | 457 | 463 | 452 | 460 | 1,204,000 | 2,300 |
| 2015-05-28 | 464 | 464 | 459 | 463 | 760,000 | 2,315 |
| 2015-05-27 | 469 | 469 | 455 | 461 | 1,881,000 | 2,305 |
| 2015-05-26 | 470 | 474 | 467 | 469 | 1,462,000 | 2,345 |
| 2015-05-25 | 464 | 469 | 461 | 468 | 1,336,000 | 2,340 |
| 2015-05-22 | 449 | 466 | 448 | 464 | 2,867,000 | 2,320 |
| 2015-05-21 | 447 | 450 | 444 | 449 | 1,175,000 | 2,245 |
| 2015-05-20 | 446 | 450 | 442 | 448 | 1,329,000 | 2,240 |
| 2015-05-19 | 445 | 448 | 438 | 446 | 1,291,000 | 2,230 |
| 2015-05-18 | 429 | 449 | 428 | 446 | 2,619,000 | 2,230 |
| 2015-05-15 | 420 | 427 | 420 | 425 | 1,617,000 | 2,125 |
| 2015-05-14 | 402 | 425 | 402 | 418 | 3,049,000 | 2,090 |
| 2015-05-13 | 397 | 407 | 395 | 405 | 936,000 | 2,025 |
| 2015-05-12 | 389 | 397 | 389 | 395 | 691,000 | 1,975 |
| 2015-05-11 | 396 | 396 | 392 | 393 | 448,000 | 1,965 |
| 2015-05-08 | 387 | 391 | 386 | 389 | 761,000 | 1,945 |
| 2015-05-07 | 392 | 395 | 386 | 387 | 1,118,000 | 1,935 |
| 2015-05-01 | 395 | 396 | 387 | 393 | 763,000 | 1,965 |
| 2015-04-30 | 403 | 406 | 398 | 398 | 818,000 | 1,990 |
| 2015-04-28 | 400 | 409 | 399 | 408 | 1,017,000 | 2,040 |
| 2015-04-27 | 399 | 402 | 397 | 399 | 443,000 | 1,995 |
| 2015-04-24 | 405 | 405 | 398 | 400 | 594,000 | 2,000 |
| 2015-04-23 | 399 | 406 | 398 | 405 | 1,286,000 | 2,025 |
| 2015-04-22 | 388 | 400 | 388 | 400 | 892,000 | 2,000 |
| 2015-04-21 | 393 | 395 | 387 | 388 | 516,000 | 1,940 |
| 2015-04-20 | 390 | 391 | 388 | 390 | 560,000 | 1,950 |
| 2015-04-17 | 392 | 394 | 390 | 392 | 500,000 | 1,960 |
| 2015-04-16 | 394 | 395 | 390 | 394 | 488,000 | 1,970 |
| 2015-04-15 | 395 | 397 | 393 | 393 | 309,000 | 1,965 |
| 2015-04-14 | 387 | 397 | 387 | 396 | 636,000 | 1,980 |
| 2015-04-13 | 392 | 392 | 387 | 390 | 547,000 | 1,950 |
| 2015-04-10 | 392 | 392 | 385 | 389 | 1,129,000 | 1,945 |
| 2015-04-09 | 395 | 395 | 390 | 393 | 615,000 | 1,965 |
| 2015-04-08 | 399 | 402 | 396 | 397 | 677,000 | 1,985 |
| 2015-04-07 | 390 | 401 | 390 | 400 | 833,000 | 2,000 |
| 2015-04-06 | 390 | 394 | 390 | 392 | 269,000 | 1,960 |
| 2015-04-03 | 390 | 395 | 388 | 395 | 558,000 | 1,975 |
| 2015-04-02 | 384 | 394 | 383 | 390 | 941,000 | 1,950 |
| 2015-04-01 | 387 | 388 | 380 | 383 | 1,139,000 | 1,915 |
| 2015-03-31 | 390 | 393 | 388 | 388 | 876,000 | 1,940 |
| 2015-03-30 | 392 | 393 | 384 | 390 | 847,000 | 1,950 |
| 2015-03-27 | 398 | 403 | 388 | 392 | 1,071,000 | 1,960 |
| 2015-03-26 | 402 | 402 | 398 | 400 | 781,000 | 2,000 |
| 2015-03-25 | 403 | 404 | 401 | 403 | 624,000 | 2,015 |
| 2015-03-24 | 402 | 404 | 400 | 403 | 641,000 | 2,015 |
| 2015-03-23 | 403 | 404 | 401 | 403 | 413,000 | 2,015 |
| 2015-03-20 | 397 | 403 | 397 | 403 | 644,000 | 2,015 |
| 2015-03-19 | 394 | 401 | 394 | 399 | 743,000 | 1,995 |
| 2015-03-18 | 395 | 400 | 393 | 399 | 651,000 | 1,995 |
| 2015-03-17 | 400 | 402 | 396 | 399 | 695,000 | 1,995 |
| 2015-03-16 | 401 | 402 | 398 | 399 | 768,000 | 1,995 |
| 2015-03-13 | 388 | 403 | 387 | 401 | 2,715,000 | 2,005 |
| 2015-03-12 | 388 | 392 | 388 | 391 | 481,000 | 1,955 |
| 2015-03-11 | 382 | 391 | 382 | 387 | 570,000 | 1,935 |
| 2015-03-10 | 390 | 394 | 387 | 388 | 727,000 | 1,940 |
| 2015-03-09 | 392 | 394 | 388 | 392 | 489,000 | 1,960 |
| 2015-03-06 | 399 | 400 | 396 | 397 | 463,000 | 1,985 |
| 2015-03-05 | 400 | 400 | 397 | 398 | 379,000 | 1,990 |
| 2015-03-04 | 398 | 401 | 393 | 398 | 693,000 | 1,990 |
| 2015-03-03 | 404 | 406 | 397 | 399 | 1,233,000 | 1,995 |
| 2015-03-02 | 393 | 405 | 393 | 402 | 1,229,000 | 2,010 |
| 2015-02-27 | 394 | 398 | 394 | 396 | 691,000 | 1,980 |
| 2015-02-26 | 394 | 398 | 393 | 397 | 661,000 | 1,985 |
| 2015-02-25 | 393 | 396 | 390 | 394 | 773,000 | 1,970 |
| 2015-02-24 | 386 | 393 | 386 | 392 | 901,000 | 1,960 |
| 2015-02-23 | 385 | 386 | 381 | 382 | 507,000 | 1,910 |
| 2015-02-20 | 383 | 384 | 380 | 381 | 497,000 | 1,905 |
| 2015-02-19 | 389 | 391 | 380 | 381 | 883,000 | 1,905 |
| 2015-02-18 | 378 | 388 | 378 | 386 | 1,101,000 | 1,930 |
| 2015-02-17 | 371 | 379 | 370 | 376 | 630,000 | 1,880 |
| 2015-02-16 | 369 | 374 | 369 | 370 | 555,000 | 1,850 |
| 2015-02-13 | 368 | 371 | 367 | 369 | 991,000 | 1,845 |
| 2015-02-12 | 372 | 374 | 367 | 368 | 1,040,000 | 1,840 |
| 2015-02-10 | 366 | 370 | 364 | 367 | 787,000 | 1,835 |
| 2015-02-09 | 360 | 368 | 359 | 368 | 637,000 | 1,840 |
| 2015-02-06 | 359 | 360 | 357 | 359 | 432,000 | 1,795 |
| 2015-02-05 | 360 | 360 | 353 | 357 | 770,000 | 1,785 |
| 2015-02-04 | 364 | 367 | 362 | 364 | 918,000 | 1,820 |
| 2015-02-03 | 362 | 364 | 360 | 361 | 1,193,000 | 1,805 |
| 2015-02-02 | 356 | 364 | 356 | 359 | 1,201,000 | 1,795 |
| 2015-01-30 | 354 | 355 | 350 | 354 | 1,010,000 | 1,770 |
| 2015-01-29 | 348 | 353 | 348 | 351 | 760,000 | 1,755 |
| 2015-01-28 | 347 | 352 | 346 | 350 | 702,000 | 1,750 |
| 2015-01-27 | 350 | 352 | 348 | 351 | 528,000 | 1,755 |
| 2015-01-26 | 346 | 348 | 344 | 348 | 563,000 | 1,740 |
| 2015-01-23 | 349 | 350 | 344 | 350 | 963,000 | 1,750 |
| 2015-01-22 | 343 | 346 | 340 | 345 | 734,000 | 1,725 |
| 2015-01-21 | 346 | 347 | 339 | 339 | 1,209,000 | 1,695 |
| 2015-01-20 | 346 | 352 | 346 | 349 | 976,000 | 1,745 |
| 2015-01-19 | 346 | 347 | 344 | 346 | 664,000 | 1,730 |
| 2015-01-16 | 345 | 347 | 339 | 343 | 1,558,000 | 1,715 |
| 2015-01-15 | 352 | 355 | 348 | 352 | 1,537,000 | 1,760 |
| 2015-01-14 | 354 | 356 | 350 | 351 | 1,136,000 | 1,755 |
| 2015-01-13 | 362 | 362 | 355 | 360 | 796,000 | 1,800 |
| 2015-01-09 | 370 | 371 | 365 | 366 | 1,008,000 | 1,830 |
| 2015-01-08 | 367 | 371 | 365 | 367 | 760,000 | 1,835 |
| 2015-01-07 | 364 | 368 | 364 | 365 | 935,000 | 1,825 |
| 2015-01-06 | 375 | 375 | 368 | 368 | 1,173,000 | 1,840 |
| 2015-01-05 | 383 | 386 | 379 | 383 | 630,000 | 1,915 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
