6508 (株)明電舎 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 468 | 470 | 465 | 466 | 648,000 | 2,330 |
| 2017-12-28 | 468 | 471 | 466 | 468 | 523,000 | 2,340 |
| 2017-12-27 | 463 | 473 | 462 | 470 | 785,000 | 2,350 |
| 2017-12-26 | 467 | 467 | 462 | 463 | 684,000 | 2,315 |
| 2017-12-25 | 472 | 472 | 462 | 467 | 536,000 | 2,335 |
| 2017-12-22 | 461 | 471 | 459 | 468 | 1,142,000 | 2,340 |
| 2017-12-21 | 460 | 465 | 460 | 461 | 963,000 | 2,305 |
| 2017-12-20 | 459 | 465 | 456 | 465 | 871,000 | 2,325 |
| 2017-12-19 | 460 | 460 | 455 | 459 | 931,000 | 2,295 |
| 2017-12-18 | 453 | 461 | 453 | 460 | 1,110,000 | 2,300 |
| 2017-12-15 | 452 | 454 | 445 | 450 | 1,226,000 | 2,250 |
| 2017-12-14 | 455 | 459 | 452 | 455 | 1,141,000 | 2,275 |
| 2017-12-13 | 471 | 471 | 452 | 456 | 1,445,000 | 2,280 |
| 2017-12-12 | 473 | 476 | 466 | 467 | 1,026,000 | 2,335 |
| 2017-12-11 | 468 | 477 | 468 | 476 | 1,575,000 | 2,380 |
| 2017-12-08 | 460 | 466 | 460 | 466 | 1,065,000 | 2,330 |
| 2017-12-07 | 454 | 462 | 454 | 460 | 1,330,000 | 2,300 |
| 2017-12-06 | 456 | 459 | 451 | 452 | 1,364,000 | 2,260 |
| 2017-12-05 | 458 | 461 | 456 | 461 | 824,000 | 2,305 |
| 2017-12-04 | 465 | 465 | 456 | 461 | 992,000 | 2,305 |
| 2017-12-01 | 469 | 473 | 461 | 462 | 1,362,000 | 2,310 |
| 2017-11-30 | 467 | 470 | 463 | 464 | 1,193,000 | 2,320 |
| 2017-11-29 | 482 | 482 | 466 | 467 | 1,369,000 | 2,335 |
| 2017-11-28 | 477 | 481 | 475 | 475 | 1,471,000 | 2,375 |
| 2017-11-27 | 481 | 485 | 474 | 478 | 1,796,000 | 2,390 |
| 2017-11-24 | 480 | 480 | 469 | 473 | 1,964,000 | 2,365 |
| 2017-11-22 | 477 | 492 | 476 | 484 | 3,298,000 | 2,420 |
| 2017-11-21 | 460 | 478 | 454 | 473 | 4,668,000 | 2,365 |
| 2017-11-20 | 433 | 443 | 433 | 440 | 835,000 | 2,200 |
| 2017-11-17 | 441 | 444 | 435 | 439 | 1,266,000 | 2,195 |
| 2017-11-16 | 429 | 437 | 428 | 436 | 947,000 | 2,180 |
| 2017-11-15 | 442 | 443 | 426 | 431 | 1,538,000 | 2,155 |
| 2017-11-13 | 456 | 456 | 447 | 448 | 825,000 | 2,240 |
| 2017-11-10 | 457 | 460 | 451 | 456 | 1,084,000 | 2,280 |
| 2017-11-09 | 464 | 477 | 456 | 463 | 3,621,000 | 2,315 |
| 2017-11-08 | 450 | 462 | 448 | 460 | 1,547,000 | 2,300 |
| 2017-11-07 | 441 | 452 | 439 | 450 | 1,909,000 | 2,250 |
| 2017-11-06 | 437 | 445 | 436 | 442 | 1,526,000 | 2,210 |
| 2017-11-02 | 428 | 434 | 426 | 434 | 1,638,000 | 2,170 |
| 2017-11-01 | 438 | 439 | 422 | 428 | 3,791,000 | 2,140 |
| 2017-10-31 | 446 | 448 | 441 | 446 | 1,452,000 | 2,230 |
| 2017-10-30 | 454 | 455 | 447 | 451 | 1,734,000 | 2,255 |
| 2017-10-27 | 455 | 457 | 451 | 453 | 1,557,000 | 2,265 |
| 2017-10-26 | 443 | 454 | 443 | 451 | 1,893,000 | 2,255 |
| 2017-10-25 | 448 | 449 | 442 | 443 | 1,226,000 | 2,215 |
| 2017-10-24 | 445 | 446 | 441 | 445 | 1,324,000 | 2,225 |
| 2017-10-23 | 443 | 447 | 441 | 444 | 1,737,000 | 2,220 |
| 2017-10-20 | 438 | 442 | 438 | 440 | 1,390,000 | 2,200 |
| 2017-10-19 | 445 | 447 | 439 | 440 | 1,175,000 | 2,200 |
| 2017-10-18 | 444 | 449 | 442 | 445 | 1,406,000 | 2,225 |
| 2017-10-17 | 443 | 448 | 442 | 443 | 1,131,000 | 2,215 |
| 2017-10-16 | 442 | 453 | 441 | 443 | 2,630,000 | 2,215 |
| 2017-10-13 | 441 | 442 | 434 | 441 | 1,978,000 | 2,205 |
| 2017-10-12 | 446 | 446 | 440 | 441 | 1,318,000 | 2,205 |
| 2017-10-11 | 441 | 447 | 436 | 446 | 2,385,000 | 2,230 |
| 2017-10-10 | 449 | 450 | 439 | 441 | 1,519,000 | 2,205 |
| 2017-10-06 | 447 | 452 | 442 | 444 | 3,433,000 | 2,220 |
| 2017-10-05 | 436 | 450 | 432 | 445 | 4,741,000 | 2,225 |
| 2017-10-04 | 430 | 439 | 427 | 436 | 3,178,000 | 2,180 |
| 2017-10-03 | 431 | 432 | 422 | 429 | 3,569,000 | 2,145 |
| 2017-10-02 | 430 | 433 | 426 | 430 | 4,972,000 | 2,150 |
| 2017-09-29 | 410 | 445 | 410 | 430 | 32,933,000 | 2,150 |
| 2017-09-28 | 415 | 419 | 405 | 410 | 5,442,000 | 2,050 |
| 2017-09-27 | 413 | 419 | 411 | 415 | 3,004,000 | 2,075 |
| 2017-09-26 | 414 | 415 | 412 | 412 | 2,670,000 | 2,060 |
| 2017-09-25 | 408 | 418 | 407 | 417 | 2,700,000 | 2,085 |
| 2017-09-22 | 411 | 411 | 402 | 409 | 2,912,000 | 2,045 |
| 2017-09-21 | 416 | 422 | 404 | 405 | 3,843,000 | 2,025 |
| 2017-09-20 | 405 | 413 | 403 | 413 | 3,601,000 | 2,065 |
| 2017-09-19 | 405 | 407 | 398 | 403 | 3,270,000 | 2,015 |
| 2017-09-15 | 401 | 402 | 388 | 397 | 4,663,000 | 1,985 |
| 2017-09-14 | 402 | 413 | 401 | 405 | 5,869,000 | 2,025 |
| 2017-09-13 | 386 | 405 | 386 | 398 | 6,297,000 | 1,990 |
| 2017-09-12 | 379 | 384 | 378 | 381 | 3,326,000 | 1,905 |
| 2017-09-11 | 378 | 380 | 373 | 374 | 2,997,000 | 1,870 |
| 2017-09-08 | 372 | 377 | 372 | 373 | 3,737,000 | 1,865 |
| 2017-09-07 | 369 | 375 | 369 | 372 | 3,844,000 | 1,860 |
| 2017-09-06 | 363 | 370 | 362 | 368 | 9,053,000 | 1,840 |
| 2017-09-05 | 390 | 398 | 387 | 395 | 3,419,000 | 1,975 |
| 2017-09-04 | 392 | 393 | 387 | 388 | 1,861,000 | 1,940 |
| 2017-09-01 | 402 | 402 | 395 | 397 | 1,381,000 | 1,985 |
| 2017-08-31 | 402 | 405 | 399 | 400 | 990,000 | 2,000 |
| 2017-08-30 | 400 | 402 | 397 | 400 | 1,265,000 | 2,000 |
| 2017-08-29 | 400 | 401 | 395 | 397 | 1,515,000 | 1,985 |
| 2017-08-28 | 410 | 413 | 401 | 404 | 799,000 | 2,020 |
| 2017-08-25 | 410 | 414 | 407 | 410 | 1,795,000 | 2,050 |
| 2017-08-24 | 402 | 407 | 401 | 405 | 1,097,000 | 2,025 |
| 2017-08-23 | 408 | 409 | 404 | 404 | 1,273,000 | 2,020 |
| 2017-08-22 | 403 | 407 | 401 | 404 | 807,000 | 2,020 |
| 2017-08-21 | 401 | 408 | 400 | 406 | 1,743,000 | 2,030 |
| 2017-08-18 | 406 | 411 | 399 | 401 | 2,073,000 | 2,005 |
| 2017-08-17 | 410 | 415 | 410 | 412 | 1,467,000 | 2,060 |
| 2017-08-16 | 413 | 417 | 408 | 408 | 1,484,000 | 2,040 |
| 2017-08-15 | 408 | 413 | 408 | 411 | 1,360,000 | 2,055 |
| 2017-08-14 | 400 | 407 | 398 | 405 | 1,488,000 | 2,025 |
| 2017-08-10 | 408 | 414 | 403 | 405 | 1,617,000 | 2,025 |
| 2017-08-09 | 411 | 413 | 400 | 406 | 1,947,000 | 2,030 |
| 2017-08-08 | 414 | 422 | 409 | 413 | 3,987,000 | 2,065 |
| 2017-08-07 | 409 | 412 | 406 | 408 | 1,835,000 | 2,040 |
| 2017-08-04 | 397 | 407 | 397 | 403 | 3,289,000 | 2,015 |
| 2017-08-03 | 395 | 398 | 393 | 396 | 2,599,000 | 1,980 |
| 2017-08-02 | 391 | 396 | 390 | 394 | 2,656,000 | 1,970 |
| 2017-08-01 | 393 | 397 | 388 | 389 | 2,464,000 | 1,945 |
| 2017-07-31 | 393 | 394 | 389 | 392 | 2,150,000 | 1,960 |
| 2017-07-28 | 390 | 392 | 384 | 387 | 2,938,000 | 1,935 |
| 2017-07-27 | 382 | 387 | 379 | 385 | 3,071,000 | 1,925 |
| 2017-07-26 | 383 | 384 | 376 | 379 | 1,946,000 | 1,895 |
| 2017-07-25 | 371 | 379 | 371 | 379 | 2,596,000 | 1,895 |
| 2017-07-24 | 365 | 372 | 365 | 371 | 1,736,000 | 1,855 |
| 2017-07-21 | 371 | 372 | 365 | 365 | 1,953,000 | 1,825 |
| 2017-07-20 | 374 | 374 | 366 | 369 | 3,870,000 | 1,845 |
| 2017-07-19 | 390 | 391 | 373 | 376 | 5,101,000 | 1,880 |
| 2017-07-18 | 394 | 395 | 391 | 394 | 896,000 | 1,970 |
| 2017-07-14 | 390 | 398 | 388 | 396 | 1,638,000 | 1,980 |
| 2017-07-13 | 394 | 395 | 388 | 388 | 899,000 | 1,940 |
| 2017-07-12 | 396 | 398 | 391 | 391 | 1,040,000 | 1,955 |
| 2017-07-11 | 397 | 402 | 397 | 400 | 1,247,000 | 2,000 |
| 2017-07-10 | 392 | 398 | 389 | 397 | 1,827,000 | 1,985 |
| 2017-07-07 | 391 | 392 | 386 | 387 | 1,158,000 | 1,935 |
| 2017-07-06 | 389 | 397 | 388 | 394 | 1,673,000 | 1,970 |
| 2017-07-05 | 385 | 389 | 384 | 388 | 1,098,000 | 1,940 |
| 2017-07-04 | 387 | 388 | 384 | 386 | 1,248,000 | 1,930 |
| 2017-07-03 | 386 | 388 | 381 | 382 | 914,000 | 1,910 |
| 2017-06-30 | 382 | 385 | 377 | 385 | 1,528,000 | 1,925 |
| 2017-06-29 | 380 | 382 | 379 | 381 | 691,000 | 1,905 |
| 2017-06-28 | 379 | 381 | 375 | 376 | 746,000 | 1,880 |
| 2017-06-27 | 377 | 379 | 376 | 379 | 660,000 | 1,895 |
| 2017-06-26 | 376 | 377 | 374 | 375 | 817,000 | 1,875 |
| 2017-06-23 | 373 | 377 | 371 | 376 | 917,000 | 1,880 |
| 2017-06-22 | 370 | 373 | 369 | 370 | 554,000 | 1,850 |
| 2017-06-21 | 372 | 376 | 367 | 367 | 1,105,000 | 1,835 |
| 2017-06-20 | 371 | 376 | 371 | 373 | 1,007,000 | 1,865 |
| 2017-06-19 | 368 | 371 | 365 | 369 | 791,000 | 1,845 |
| 2017-06-16 | 370 | 374 | 362 | 364 | 1,890,000 | 1,820 |
| 2017-06-15 | 372 | 373 | 366 | 367 | 778,000 | 1,835 |
| 2017-06-14 | 374 | 374 | 370 | 372 | 1,118,000 | 1,860 |
| 2017-06-13 | 374 | 375 | 370 | 371 | 1,062,000 | 1,855 |
| 2017-06-12 | 375 | 378 | 372 | 374 | 630,000 | 1,870 |
| 2017-06-09 | 377 | 379 | 373 | 375 | 1,530,000 | 1,875 |
| 2017-06-08 | 377 | 379 | 375 | 376 | 1,013,000 | 1,880 |
| 2017-06-07 | 371 | 376 | 371 | 375 | 970,000 | 1,875 |
| 2017-06-06 | 380 | 382 | 375 | 375 | 974,000 | 1,875 |
| 2017-06-05 | 390 | 391 | 381 | 382 | 1,100,000 | 1,910 |
| 2017-06-02 | 383 | 390 | 381 | 386 | 1,414,000 | 1,930 |
| 2017-06-01 | 373 | 380 | 373 | 378 | 1,181,000 | 1,890 |
| 2017-05-31 | 380 | 380 | 373 | 373 | 852,000 | 1,865 |
| 2017-05-30 | 381 | 382 | 374 | 380 | 1,001,000 | 1,900 |
| 2017-05-29 | 383 | 384 | 381 | 383 | 676,000 | 1,915 |
| 2017-05-26 | 386 | 387 | 383 | 383 | 687,000 | 1,915 |
| 2017-05-25 | 384 | 388 | 383 | 386 | 1,691,000 | 1,930 |
| 2017-05-24 | 401 | 402 | 383 | 383 | 3,175,000 | 1,915 |
| 2017-05-23 | 400 | 404 | 399 | 400 | 995,000 | 2,000 |
| 2017-05-22 | 400 | 406 | 396 | 399 | 1,280,000 | 1,995 |
| 2017-05-19 | 392 | 399 | 392 | 398 | 979,000 | 1,990 |
| 2017-05-18 | 390 | 397 | 389 | 392 | 1,432,000 | 1,960 |
| 2017-05-17 | 397 | 398 | 392 | 394 | 1,251,000 | 1,970 |
| 2017-05-16 | 389 | 404 | 388 | 397 | 2,015,000 | 1,985 |
| 2017-05-15 | 390 | 396 | 383 | 385 | 3,027,000 | 1,925 |
| 2017-05-12 | 411 | 416 | 406 | 414 | 1,629,000 | 2,070 |
| 2017-05-11 | 422 | 425 | 411 | 412 | 1,303,000 | 2,060 |
| 2017-05-10 | 419 | 430 | 419 | 425 | 1,263,000 | 2,125 |
| 2017-05-09 | 423 | 424 | 418 | 419 | 1,157,000 | 2,095 |
| 2017-05-08 | 425 | 427 | 422 | 422 | 1,296,000 | 2,110 |
| 2017-05-02 | 412 | 421 | 412 | 418 | 1,308,000 | 2,090 |
| 2017-05-01 | 404 | 413 | 404 | 412 | 1,118,000 | 2,060 |
| 2017-04-28 | 406 | 409 | 405 | 407 | 876,000 | 2,035 |
| 2017-04-27 | 400 | 406 | 399 | 404 | 1,421,000 | 2,020 |
| 2017-04-26 | 397 | 402 | 397 | 401 | 907,000 | 2,005 |
| 2017-04-25 | 395 | 401 | 394 | 398 | 1,206,000 | 1,990 |
| 2017-04-24 | 397 | 399 | 393 | 394 | 1,084,000 | 1,970 |
| 2017-04-21 | 396 | 397 | 388 | 393 | 1,778,000 | 1,965 |
| 2017-04-20 | 391 | 403 | 377 | 394 | 5,197,000 | 1,970 |
| 2017-04-19 | 371 | 378 | 371 | 375 | 851,000 | 1,875 |
| 2017-04-18 | 374 | 378 | 373 | 374 | 789,000 | 1,870 |
| 2017-04-17 | 365 | 372 | 365 | 370 | 756,000 | 1,850 |
| 2017-04-14 | 376 | 376 | 360 | 366 | 1,206,000 | 1,830 |
| 2017-04-13 | 367 | 370 | 364 | 368 | 887,000 | 1,840 |
| 2017-04-12 | 369 | 371 | 364 | 367 | 830,000 | 1,835 |
| 2017-04-11 | 370 | 372 | 368 | 372 | 701,000 | 1,860 |
| 2017-04-10 | 373 | 375 | 369 | 370 | 529,000 | 1,850 |
| 2017-04-07 | 372 | 379 | 362 | 368 | 1,857,000 | 1,840 |
| 2017-04-06 | 378 | 378 | 363 | 366 | 1,005,000 | 1,830 |
| 2017-04-05 | 379 | 381 | 375 | 379 | 621,000 | 1,895 |
| 2017-04-04 | 380 | 385 | 374 | 377 | 970,000 | 1,885 |
| 2017-04-03 | 399 | 399 | 384 | 385 | 1,240,000 | 1,925 |
| 2017-03-31 | 402 | 404 | 395 | 395 | 743,000 | 1,975 |
| 2017-03-30 | 396 | 403 | 396 | 399 | 558,000 | 1,995 |
| 2017-03-29 | 404 | 407 | 398 | 400 | 603,000 | 2,000 |
| 2017-03-28 | 406 | 410 | 403 | 405 | 1,096,000 | 2,025 |
| 2017-03-27 | 396 | 400 | 393 | 398 | 895,000 | 1,990 |
| 2017-03-24 | 399 | 406 | 394 | 403 | 1,030,000 | 2,015 |
| 2017-03-23 | 394 | 398 | 392 | 396 | 640,000 | 1,980 |
| 2017-03-22 | 400 | 401 | 393 | 394 | 1,213,000 | 1,970 |
| 2017-03-21 | 403 | 412 | 402 | 406 | 704,000 | 2,030 |
| 2017-03-17 | 400 | 409 | 400 | 408 | 958,000 | 2,040 |
| 2017-03-16 | 399 | 405 | 398 | 404 | 646,000 | 2,020 |
| 2017-03-15 | 401 | 404 | 398 | 403 | 618,000 | 2,015 |
| 2017-03-14 | 405 | 406 | 400 | 400 | 532,000 | 2,000 |
| 2017-03-13 | 406 | 407 | 404 | 405 | 512,000 | 2,025 |
| 2017-03-10 | 401 | 407 | 400 | 406 | 1,458,000 | 2,030 |
| 2017-03-09 | 396 | 400 | 394 | 398 | 510,000 | 1,990 |
| 2017-03-08 | 398 | 398 | 394 | 396 | 719,000 | 1,980 |
| 2017-03-07 | 399 | 403 | 398 | 400 | 703,000 | 2,000 |
| 2017-03-06 | 399 | 401 | 397 | 399 | 477,000 | 1,995 |
| 2017-03-03 | 398 | 399 | 395 | 398 | 1,378,000 | 1,990 |
| 2017-03-02 | 395 | 397 | 392 | 396 | 1,306,000 | 1,980 |
| 2017-03-01 | 387 | 391 | 382 | 390 | 993,000 | 1,950 |
| 2017-02-28 | 379 | 392 | 378 | 386 | 1,794,000 | 1,930 |
| 2017-02-27 | 379 | 379 | 371 | 375 | 773,000 | 1,875 |
| 2017-02-24 | 384 | 385 | 380 | 382 | 769,000 | 1,910 |
| 2017-02-23 | 385 | 385 | 382 | 385 | 578,000 | 1,925 |
| 2017-02-22 | 385 | 386 | 382 | 384 | 487,000 | 1,920 |
| 2017-02-21 | 380 | 384 | 378 | 383 | 404,000 | 1,915 |
| 2017-02-20 | 376 | 381 | 375 | 381 | 514,000 | 1,905 |
| 2017-02-17 | 383 | 383 | 379 | 380 | 747,000 | 1,900 |
| 2017-02-16 | 385 | 388 | 382 | 386 | 1,084,000 | 1,930 |
| 2017-02-15 | 380 | 387 | 378 | 386 | 833,000 | 1,930 |
| 2017-02-14 | 378 | 381 | 374 | 375 | 1,056,000 | 1,875 |
| 2017-02-13 | 375 | 378 | 372 | 378 | 1,022,000 | 1,890 |
| 2017-02-10 | 367 | 369 | 364 | 367 | 1,103,000 | 1,835 |
| 2017-02-09 | 361 | 361 | 358 | 359 | 703,000 | 1,795 |
| 2017-02-08 | 357 | 365 | 356 | 364 | 1,223,000 | 1,820 |
| 2017-02-07 | 354 | 359 | 353 | 357 | 1,149,000 | 1,785 |
| 2017-02-06 | 357 | 358 | 353 | 356 | 1,355,000 | 1,780 |
| 2017-02-03 | 351 | 356 | 349 | 351 | 1,615,000 | 1,755 |
| 2017-02-02 | 358 | 361 | 350 | 351 | 2,123,000 | 1,755 |
| 2017-02-01 | 367 | 367 | 352 | 356 | 3,473,000 | 1,780 |
| 2017-01-31 | 391 | 391 | 383 | 385 | 1,460,000 | 1,925 |
| 2017-01-30 | 396 | 398 | 395 | 396 | 941,000 | 1,980 |
| 2017-01-27 | 397 | 400 | 393 | 399 | 1,251,000 | 1,995 |
| 2017-01-26 | 395 | 397 | 393 | 396 | 967,000 | 1,980 |
| 2017-01-25 | 393 | 393 | 390 | 393 | 854,000 | 1,965 |
| 2017-01-24 | 386 | 387 | 383 | 385 | 1,019,000 | 1,925 |
| 2017-01-23 | 387 | 393 | 384 | 389 | 1,224,000 | 1,945 |
| 2017-01-20 | 387 | 391 | 387 | 389 | 791,000 | 1,945 |
| 2017-01-19 | 386 | 391 | 383 | 390 | 1,031,000 | 1,950 |
| 2017-01-18 | 384 | 384 | 377 | 384 | 1,095,000 | 1,920 |
| 2017-01-17 | 388 | 389 | 382 | 383 | 1,177,000 | 1,915 |
| 2017-01-16 | 396 | 397 | 390 | 390 | 840,000 | 1,950 |
| 2017-01-13 | 395 | 398 | 395 | 398 | 776,000 | 1,990 |
| 2017-01-12 | 403 | 403 | 396 | 396 | 744,000 | 1,980 |
| 2017-01-11 | 399 | 404 | 398 | 403 | 534,000 | 2,015 |
| 2017-01-10 | 401 | 403 | 397 | 400 | 957,000 | 2,000 |
| 2017-01-06 | 407 | 407 | 403 | 405 | 832,000 | 2,025 |
| 2017-01-05 | 414 | 414 | 404 | 407 | 1,191,000 | 2,035 |
| 2017-01-04 | 402 | 413 | 402 | 410 | 1,551,000 | 2,050 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
