6508 (株)明電舎 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3982,4312,3832,422162,2002,422
2019-12-272,4142,4342,4042,405171,3002,405
2019-12-262,4002,4242,3662,396227,9002,396
2019-12-252,3922,4202,3902,411352,1002,411
2019-12-242,3372,3572,3212,345146,9002,345
2019-12-232,3402,3552,3132,327306,0002,327
2019-12-202,3082,3772,3062,338555,0002,338
2019-12-192,2562,3082,2472,284260,7002,284
2019-12-182,2632,2772,2492,259216,1002,259
2019-12-172,2592,2702,2322,256138,2002,256
2019-12-162,2432,2762,2252,259185,9002,259
2019-12-132,2552,2792,2132,249366,1002,249
2019-12-122,1952,2192,1792,206190,8002,206
2019-12-112,2272,2282,1822,189207,7002,189
2019-12-102,2492,2722,2352,251178,2002,251
2019-12-092,2382,2602,2212,253169,2002,253
2019-12-062,2022,2462,2022,216196,3002,216
2019-12-052,1612,2172,1602,210307,1002,210
2019-12-042,0992,1322,0952,132165,7002,132
2019-12-032,1222,1242,0972,11974,4002,119
2019-12-022,1442,1582,1362,14881,3002,148
2019-11-292,1252,1492,1212,143111,5002,143
2019-11-282,1632,1632,1242,125112,1002,125
2019-11-272,1552,1822,1492,164189,2002,164
2019-11-262,1252,1422,1022,132177,1002,132
2019-11-252,0852,1172,0832,105135,7002,105
2019-11-222,0832,1092,0612,070167,6002,070
2019-11-212,0982,1142,0522,086280,9002,086
2019-11-202,0752,0922,0652,080170,1002,080
2019-11-192,0762,0912,0722,084155,7002,084
2019-11-182,0972,1022,0712,073214,4002,073
2019-11-152,0512,0842,0512,06877,2002,068
2019-11-142,0582,0592,0372,042169,0002,042
2019-11-132,1002,1232,0672,078144,4002,078
2019-11-122,1142,1192,0842,107243,7002,107
2019-11-112,1672,1792,1322,133114,9002,133
2019-11-082,1502,1602,1162,147178,8002,147
2019-11-072,0952,1252,0842,123162,8002,123
2019-11-062,0692,0852,0542,085200,3002,085
2019-11-052,1002,1002,0342,053274,1002,053
2019-11-012,0612,0982,0382,083212,8002,083
2019-10-312,1732,1852,0472,093486,1002,093
2019-10-302,1352,1582,1032,156420,6002,156
2019-10-292,1502,1652,1372,153208,9002,153
2019-10-282,1172,1412,1042,136223,6002,136
2019-10-252,0852,0992,0662,095192,1002,095
2019-10-242,0322,0692,0322,062208,3002,062
2019-10-231,9722,0231,9682,020196,7002,020
2019-10-211,9381,9791,9301,96790,1001,967
2019-10-181,9371,9661,9341,938131,1001,938
2019-10-171,9371,9501,9231,933113,9001,933
2019-10-161,9501,9781,9231,942161,3001,942
2019-10-151,9071,9421,9071,922166,8001,922
2019-10-111,8731,8731,8521,867122,5001,867
2019-10-101,8781,8781,8221,857103,7001,857
2019-10-091,8461,8651,8321,86588,8001,865
2019-10-081,8701,8771,8481,87197,4001,871
2019-10-071,8721,8761,8441,85273,4001,852
2019-10-041,8631,8631,8331,860107,0001,860
2019-10-031,8531,8701,8441,866148,6001,866
2019-10-021,8701,9001,8631,893195,5001,893
2019-10-011,8721,8931,8721,88497,8001,884
2019-09-301,8411,8601,8331,853150,0001,853
2019-09-271,8601,8671,8321,867152,2001,867
2019-09-261,9191,9241,8741,882130,7001,882
2019-09-251,8881,9001,8571,885195,6001,885
2019-09-241,9051,9431,8891,926165,1001,926
2019-09-201,8921,8991,8711,886177,9001,886
2019-09-191,8891,9131,8701,874160,9001,874
2019-09-181,9411,9411,8891,894133,6001,894
2019-09-171,9051,9371,8821,923322,1001,923
2019-09-131,9221,9281,9031,914210,9001,914
2019-09-121,9211,9331,8921,906226,4001,906
2019-09-111,8491,8991,8451,896314,3001,896
2019-09-101,7901,8471,7871,833249,4001,833
2019-09-091,7671,7931,7631,792192,0001,792
2019-09-061,7651,7781,7461,755123,3001,755
2019-09-051,7291,7631,7291,756147,9001,756
2019-09-041,6981,7261,6751,71495,7001,714
2019-09-031,7091,7371,7021,70981,0001,709
2019-09-021,7331,7541,7161,71794,9001,717
2019-08-301,7111,7671,7111,749220,9001,749
2019-08-291,7191,7311,6871,698172,7001,698
2019-08-281,6771,7091,6671,702247,8001,702
2019-08-271,6841,7181,6721,678222,1001,678
2019-08-261,6171,6921,6111,662290,0001,662
2019-08-231,6381,6741,6301,664221,1001,664
2019-08-221,6001,6161,5931,600196,5001,600
2019-08-211,5901,6051,5781,595145,4001,595
2019-08-201,6321,6361,6141,62289,2001,622
2019-08-191,6201,6421,6101,632173,2001,632
2019-08-161,5841,5981,5761,59182,3001,591
2019-08-151,5971,6151,5911,601123,3001,601
2019-08-141,6521,6621,6281,63796,4001,637
2019-08-131,6161,6411,6061,625155,2001,625
2019-08-091,6491,6631,6161,640146,9001,640
2019-08-081,6081,6531,6051,634135,3001,634
2019-08-071,6451,6661,6131,618173,2001,618
2019-08-061,6101,6611,6051,656250,0001,656
2019-08-051,7001,7001,6431,669248,5001,669
2019-08-021,7531,7751,7161,732322,8001,732
2019-08-011,7051,8001,6891,788457,3001,788
2019-07-311,6971,7111,6891,69193,7001,691
2019-07-301,7041,7321,7011,72896,5001,728
2019-07-291,7021,7031,6741,69763,0001,697
2019-07-261,7471,7551,7051,710100,4001,710
2019-07-251,7391,7761,7291,72960,2001,729
2019-07-241,7781,7861,7091,735225,1001,735
2019-07-231,6731,7141,6711,704112,9001,704
2019-07-221,6601,6751,6491,66188,3001,661
2019-07-191,6111,6661,6051,665145,5001,665
2019-07-181,6501,6501,5911,593134,8001,593
2019-07-171,6881,6891,6561,661104,2001,661
2019-07-161,6981,6981,6731,689100,8001,689
2019-07-121,7051,7051,6811,68868,4001,688
2019-07-111,6981,7131,6771,70368,8001,703
2019-07-101,6921,7011,6771,697118,0001,697
2019-07-091,7311,7431,7101,720128,9001,720
2019-07-081,7071,7301,7021,707121,3001,707
2019-07-051,7111,7121,6901,70772,8001,707
2019-07-041,7241,7291,7001,70578,5001,705
2019-07-031,7471,7531,7241,72788,6001,727
2019-07-021,7721,7771,7501,767205,2001,767
2019-07-011,7481,7701,7331,770208,7001,770
2019-06-281,6671,6911,6581,684205,5001,684
2019-06-271,6281,6661,6221,665136,0001,665
2019-06-261,6321,6551,6151,616112,0001,616
2019-06-251,6501,6721,6471,656152,9001,656
2019-06-241,6251,6391,6121,634122,7001,634
2019-06-211,6241,6421,6041,627130,9001,627
2019-06-201,6431,6461,6111,624138,6001,624
2019-06-191,6091,6301,6081,628126,3001,628
2019-06-181,5801,6231,5741,581190,3001,581
2019-06-171,5771,6041,5711,571166,7001,571
2019-06-141,5481,5831,5351,577198,1001,577
2019-06-131,5701,5911,5311,544213,5001,544
2019-06-121,5901,6101,5791,584148,2001,584
2019-06-111,5511,5891,5401,58998,6001,589
2019-06-101,5651,5651,5351,545156,8001,545
2019-06-071,5221,5601,5161,540121,8001,540
2019-06-061,5531,5611,5191,522107,3001,522
2019-06-051,5481,5611,5361,55886,5001,558
2019-06-041,4731,5101,4691,510109,9001,510
2019-06-031,4721,4811,4621,47372,6001,473
2019-05-311,5181,5271,4991,508104,2001,508
2019-05-301,4861,5381,4851,534121,1001,534
2019-05-291,5041,5111,4841,50473,1001,504
2019-05-281,5431,5461,5171,52481,7001,524
2019-05-271,5261,5461,5211,53576,9001,535
2019-05-241,5061,5241,4921,51771,8001,517
2019-05-231,5211,5341,5091,51590,2001,515
2019-05-221,5211,5391,5181,528110,2001,528
2019-05-211,5081,5291,4981,51472,0001,514
2019-05-201,5401,5401,5121,52956,9001,529
2019-05-171,5421,5491,5271,53471,7001,534
2019-05-161,5441,5451,5001,531121,9001,531
2019-05-151,5281,5451,4691,545225,4001,545
2019-05-141,4131,4651,4051,438216,6001,438
2019-05-131,4851,4981,4641,46586,0001,465
2019-05-101,4811,5291,4811,500139,0001,500
2019-05-091,4891,5191,4831,485162,5001,485
2019-05-081,5001,5071,4821,500144,3001,500
2019-05-071,5761,5771,5221,524136,6001,524
2019-04-261,6031,6031,5661,582114,4001,582
2019-04-251,6151,6151,5771,61484,6001,614
2019-04-241,6021,6221,5981,608125,7001,608
2019-04-231,5931,6101,5711,587115,7001,587
2019-04-221,6131,6161,5841,59486,6001,594
2019-04-191,6101,6331,6001,62386,7001,623
2019-04-181,6541,6581,5921,599104,7001,599
2019-04-171,6421,6641,6411,64948,9001,649
2019-04-161,6391,6491,6281,64862,5001,648
2019-04-151,6401,6541,6371,647118,8001,647
2019-04-121,6221,6251,6021,61065,4001,610
2019-04-111,6331,6381,6151,62274,9001,622
2019-04-101,6231,6371,6171,63765,0001,637
2019-04-091,6281,6431,6181,64368,9001,643
2019-04-081,6501,6511,6261,64060,8001,640
2019-04-051,6471,6581,6351,64598,1001,645
2019-04-041,6171,6631,6131,641125,3001,641
2019-04-031,5911,6241,5861,61788,1001,617
2019-04-021,6031,6171,5821,59078,1001,590
2019-04-011,5441,5881,5441,584103,6001,584
2019-03-291,5101,5231,4951,517113,9001,517
2019-03-281,5321,5321,4861,499120,6001,499
2019-03-271,5681,5811,5381,565135,1001,565
2019-03-261,5211,5751,5131,575176,6001,575
2019-03-251,5271,5301,4911,50997,3001,509
2019-03-221,5581,5711,5321,558100,8001,558
2019-03-201,5591,5671,5501,56250,4001,562
2019-03-191,5751,5801,5601,56081,8001,560
2019-03-181,5601,5791,5591,57590,0001,575
2019-03-151,5451,5701,5361,539156,6001,539
2019-03-141,5701,5701,5321,533103,7001,533
2019-03-131,5611,5671,5211,54277,7001,542
2019-03-121,5601,5751,5531,56375,6001,563
2019-03-111,5301,5441,5181,54265,7001,542
2019-03-081,5571,5701,5161,526128,7001,526
2019-03-071,6021,6021,5701,58485,0001,584
2019-03-061,6091,6191,6011,61268,7001,612
2019-03-051,6441,6591,6051,609129,8001,609
2019-03-041,6331,6731,6331,670159,4001,670
2019-03-011,6051,6211,5961,604133,4001,604
2019-02-281,6101,6131,5781,588175,7001,588
2019-02-271,6411,6471,6041,610165,9001,610
2019-02-261,6591,6621,6341,64176,4001,641
2019-02-251,6491,6551,6371,65064,3001,650
2019-02-221,6141,6351,6031,63268,2001,632
2019-02-211,6201,6331,6131,621136,8001,621
2019-02-201,6441,6441,6081,616113,2001,616
2019-02-191,6471,6501,6181,635147,4001,635
2019-02-181,6651,6701,6301,638191,0001,638
2019-02-151,6401,6531,6301,63687,7001,636
2019-02-141,6451,6621,6381,659118,8001,659
2019-02-131,6401,6461,6211,644144,4001,644
2019-02-121,5451,6131,5401,608196,7001,608
2019-02-081,5731,5791,5371,541192,1001,541
2019-02-071,6071,6241,5971,617166,4001,617
2019-02-061,6261,6421,5991,629166,3001,629
2019-02-051,6351,6351,6071,625190,0001,625
2019-02-041,5461,6431,5461,636358,1001,636
2019-02-011,5001,5661,4821,532335,6001,532
2019-01-311,4801,4961,4611,466129,5001,466
2019-01-301,4611,4851,4611,464172,1001,464
2019-01-291,4731,4751,4481,459142,7001,459
2019-01-281,4701,4761,4641,472105,1001,472
2019-01-251,4191,4591,4111,456158,6001,456
2019-01-241,4231,4381,4121,432116,9001,432
2019-01-231,4111,4481,4041,435112,5001,435
2019-01-221,4271,4411,4191,428220,7001,428
2019-01-211,4071,4391,4061,426237,7001,426
2019-01-181,3951,4231,3871,414258,6001,414
2019-01-171,3931,4101,3911,402198,3001,402
2019-01-161,3981,4161,3891,402190,3001,402
2019-01-151,3601,4111,3551,402300,0001,402
2019-01-111,3791,3981,3691,390220,5001,390
2019-01-101,3501,3761,3401,371249,9001,371
2019-01-091,3801,4031,3701,382329,9001,382
2019-01-081,4231,4231,3861,410396,3001,410
2019-01-071,4581,4751,4501,453196,5001,453
2019-01-041,3561,4011,3461,395215,0001,395

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