6508 (株)明電舎の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,285	2,355	2,243	2,322	503,200	2,322
2020-12-29	2,238	2,246	2,218	2,244	153,400	2,244
2020-12-28	2,240	2,266	2,200	2,233	245,100	2,233
2020-12-25	2,178	2,242	2,178	2,239	192,100	2,239
2020-12-24	2,180	2,210	2,151	2,207	237,500	2,207
2020-12-23	2,125	2,172	2,121	2,162	188,000	2,162
2020-12-22	2,162	2,181	2,109	2,121	211,100	2,121
2020-12-21	2,157	2,211	2,154	2,201	171,900	2,201
2020-12-18	2,165	2,184	2,136	2,156	446,300	2,156
2020-12-17	2,172	2,214	2,171	2,193	253,800	2,193
2020-12-16	2,190	2,250	2,123	2,216	519,700	2,216
2020-12-15	2,254	2,300	2,131	2,158	424,400	2,158
2020-12-14	2,176	2,243	2,176	2,206	484,000	2,206
2020-12-11	2,084	2,102	2,032	2,066	288,800	2,066
2020-12-10	2,160	2,180	2,076	2,094	476,700	2,094
2020-12-09	1,964	2,143	1,958	2,141	639,300	2,141
2020-12-08	1,927	2,009	1,921	1,956	201,000	1,956
2020-12-07	2,040	2,061	1,926	1,934	460,900	1,934
2020-12-04	1,888	2,016	1,870	2,000	297,800	2,000
2020-12-03	1,883	1,891	1,862	1,887	142,000	1,887
2020-12-02	1,899	1,910	1,870	1,891	199,000	1,891
2020-12-01	1,818	1,877	1,815	1,868	192,500	1,868
2020-11-30	1,900	1,905	1,815	1,818	319,300	1,818
2020-11-27	1,825	1,865	1,810	1,860	255,400	1,860
2020-11-26	1,784	1,845	1,740	1,836	401,800	1,836
2020-11-25	1,780	1,868	1,770	1,798	591,600	1,798
2020-11-24	1,696	1,726	1,678	1,713	225,700	1,713
2020-11-20	1,660	1,677	1,643	1,661	155,400	1,661
2020-11-19	1,668	1,690	1,665	1,666	130,000	1,666
2020-11-18	1,671	1,692	1,639	1,679	173,500	1,679
2020-11-17	1,715	1,716	1,681	1,694	94,600	1,694
2020-11-16	1,725	1,725	1,688	1,697	176,500	1,697
2020-11-13	1,710	1,719	1,673	1,697	147,400	1,697
2020-11-12	1,758	1,764	1,720	1,731	125,900	1,731
2020-11-11	1,740	1,756	1,722	1,749	223,700	1,749
2020-11-10	1,715	1,736	1,701	1,721	223,300	1,721
2020-11-09	1,690	1,697	1,670	1,687	149,400	1,687
2020-11-06	1,672	1,694	1,662	1,681	142,500	1,681
2020-11-05	1,657	1,677	1,630	1,672	299,900	1,672
2020-11-04	1,625	1,652	1,616	1,645	256,600	1,645
2020-11-02	1,623	1,648	1,601	1,612	361,000	1,612
2020-10-30	1,583	1,606	1,567	1,592	329,800	1,592
2020-10-29	1,510	1,535	1,502	1,526	118,200	1,526
2020-10-28	1,567	1,572	1,511	1,525	148,500	1,525
2020-10-27	1,537	1,544	1,514	1,544	115,500	1,544
2020-10-26	1,545	1,553	1,538	1,543	124,000	1,543
2020-10-23	1,574	1,574	1,535	1,558	156,900	1,558
2020-10-22	1,572	1,575	1,549	1,557	164,600	1,557
2020-10-21	1,547	1,571	1,540	1,565	182,700	1,565
2020-10-20	1,572	1,572	1,549	1,559	84,400	1,559
2020-10-19	1,569	1,591	1,569	1,585	148,100	1,585
2020-10-16	1,565	1,569	1,556	1,561	126,800	1,561
2020-10-15	1,594	1,594	1,572	1,576	67,100	1,576
2020-10-14	1,582	1,590	1,572	1,580	93,300	1,580
2020-10-13	1,588	1,597	1,570	1,591	82,900	1,591
2020-10-12	1,596	1,605	1,578	1,588	124,900	1,588
2020-10-09	1,607	1,610	1,584	1,593	127,700	1,593
2020-10-08	1,606	1,627	1,606	1,617	94,400	1,617
2020-10-07	1,606	1,676	1,581	1,603	229,900	1,603
2020-10-06	1,638	1,643	1,621	1,625	106,400	1,625
2020-10-05	1,621	1,650	1,617	1,644	121,300	1,644
2020-10-02	1,634	1,644	1,590	1,598	156,000	1,598
2020-09-30	1,659	1,661	1,615	1,615	128,900	1,615
2020-09-29	1,675	1,675	1,646	1,653	120,600	1,653
2020-09-28	1,675	1,687	1,654	1,678	135,900	1,678
2020-09-25	1,682	1,682	1,644	1,650	139,700	1,650
2020-09-24	1,656	1,670	1,633	1,655	169,100	1,655
2020-09-23	1,670	1,670	1,642	1,668	136,500	1,668
2020-09-18	1,705	1,728	1,692	1,713	229,400	1,713
2020-09-17	1,663	1,695	1,663	1,686	177,200	1,686
2020-09-16	1,707	1,709	1,657	1,660	148,900	1,660
2020-09-15	1,691	1,705	1,670	1,699	110,900	1,699
2020-09-14	1,684	1,709	1,684	1,706	97,600	1,706
2020-09-11	1,644	1,691	1,630	1,684	138,100	1,684
2020-09-10	1,658	1,692	1,658	1,673	147,000	1,673
2020-09-09	1,633	1,656	1,632	1,649	100,000	1,649
2020-09-08	1,646	1,670	1,645	1,666	75,500	1,666
2020-09-07	1,604	1,646	1,604	1,633	71,700	1,633
2020-09-04	1,600	1,626	1,586	1,624	94,600	1,624
2020-09-03	1,635	1,649	1,618	1,623	136,500	1,623
2020-09-02	1,619	1,622	1,597	1,621	120,200	1,621
2020-09-01	1,623	1,623	1,595	1,618	105,700	1,618
2020-08-31	1,620	1,654	1,605	1,635	175,000	1,635
2020-08-28	1,636	1,654	1,581	1,595	272,700	1,595
2020-08-27	1,615	1,642	1,610	1,640	177,800	1,640
2020-08-26	1,629	1,630	1,611	1,619	222,300	1,619
2020-08-25	1,663	1,675	1,650	1,656	145,700	1,656
2020-08-24	1,673	1,676	1,630	1,644	109,000	1,644
2020-08-21	1,678	1,705	1,674	1,674	70,800	1,674
2020-08-20	1,671	1,708	1,670	1,678	82,900	1,678
2020-08-19	1,680	1,683	1,664	1,681	55,900	1,681
2020-08-18	1,690	1,701	1,670	1,690	72,200	1,690
2020-08-17	1,714	1,714	1,687	1,699	62,400	1,699
2020-08-14	1,726	1,726	1,704	1,708	67,600	1,708
2020-08-13	1,748	1,758	1,733	1,744	106,200	1,744
2020-08-12	1,684	1,734	1,682	1,725	135,900	1,725
2020-08-11	1,650	1,689	1,649	1,673	102,100	1,673
2020-08-07	1,640	1,640	1,591	1,610	128,400	1,610
2020-08-06	1,670	1,670	1,632	1,639	67,800	1,639
2020-08-05	1,654	1,685	1,643	1,665	106,000	1,665
2020-08-04	1,622	1,677	1,621	1,653	111,100	1,653
2020-08-03	1,523	1,603	1,523	1,596	346,300	1,596
2020-07-31	1,611	1,612	1,555	1,563	156,800	1,563
2020-07-30	1,668	1,672	1,616	1,630	205,600	1,630
2020-07-29	1,699	1,705	1,675	1,680	109,100	1,680
2020-07-28	1,723	1,732	1,690	1,699	157,300	1,699
2020-07-27	1,723	1,741	1,679	1,732	132,000	1,732
2020-07-22	1,741	1,773	1,721	1,747	131,100	1,747
2020-07-21	1,752	1,752	1,703	1,720	138,100	1,720
2020-07-20	1,765	1,766	1,724	1,736	117,800	1,736
2020-07-17	1,729	1,775	1,729	1,773	217,400	1,773
2020-07-16	1,706	1,729	1,702	1,716	138,200	1,716
2020-07-15	1,680	1,703	1,671	1,694	173,500	1,694
2020-07-14	1,638	1,664	1,620	1,655	145,600	1,655
2020-07-13	1,607	1,641	1,604	1,633	172,400	1,633
2020-07-10	1,600	1,600	1,552	1,553	116,700	1,553
2020-07-09	1,597	1,624	1,584	1,607	194,900	1,607
2020-07-08	1,630	1,642	1,597	1,603	194,700	1,603
2020-07-07	1,675	1,677	1,626	1,644	134,700	1,644
2020-07-06	1,626	1,687	1,625	1,682	143,900	1,682
2020-07-03	1,660	1,670	1,624	1,659	179,400	1,659
2020-07-02	1,712	1,737	1,660	1,668	141,400	1,668
2020-07-01	1,767	1,778	1,701	1,705	108,100	1,705
2020-06-30	1,770	1,783	1,745	1,745	112,600	1,745
2020-06-29	1,718	1,733	1,706	1,723	83,900	1,723
2020-06-26	1,749	1,760	1,741	1,749	78,100	1,749
2020-06-25	1,743	1,751	1,718	1,732	104,600	1,732
2020-06-24	1,776	1,779	1,750	1,754	103,600	1,754
2020-06-23	1,771	1,799	1,760	1,777	132,700	1,777
2020-06-22	1,725	1,766	1,707	1,751	149,500	1,751
2020-06-19	1,762	1,762	1,716	1,730	160,800	1,730
2020-06-18	1,760	1,779	1,736	1,762	124,200	1,762
2020-06-17	1,727	1,779	1,727	1,771	141,000	1,771
2020-06-16	1,710	1,738	1,691	1,736	168,400	1,736
2020-06-15	1,700	1,708	1,642	1,642	207,400	1,642
2020-06-12	1,700	1,728	1,671	1,718	177,300	1,718
2020-06-11	1,792	1,802	1,759	1,770	173,900	1,770
2020-06-10	1,805	1,828	1,787	1,824	158,500	1,824
2020-06-09	1,830	1,837	1,775	1,823	158,200	1,823
2020-06-08	1,850	1,850	1,812	1,830	123,500	1,830
2020-06-05	1,837	1,837	1,796	1,820	192,300	1,820
2020-06-04	1,868	1,868	1,815	1,841	97,500	1,841
2020-06-03	1,889	1,889	1,828	1,842	140,900	1,842
2020-06-02	1,850	1,880	1,846	1,864	110,400	1,864
2020-06-01	1,842	1,842	1,819	1,828	57,300	1,828
2020-05-29	1,867	1,873	1,820	1,822	138,800	1,822
2020-05-28	1,896	1,896	1,838	1,876	197,100	1,876
2020-05-27	1,781	1,868	1,780	1,861	201,900	1,861
2020-05-26	1,765	1,786	1,749	1,781	113,900	1,781
2020-05-25	1,750	1,750	1,716	1,731	71,700	1,731
2020-05-22	1,754	1,754	1,688	1,696	73,600	1,696
2020-05-21	1,753	1,762	1,733	1,755	135,000	1,755
2020-05-20	1,740	1,754	1,717	1,739	194,500	1,739
2020-05-19	1,758	1,766	1,738	1,739	144,100	1,739
2020-05-18	1,698	1,709	1,680	1,695	207,700	1,695
2020-05-15	1,676	1,697	1,625	1,642	188,500	1,642
2020-05-14	1,666	1,706	1,655	1,656	316,600	1,656
2020-05-13	1,682	1,714	1,673	1,706	162,400	1,706
2020-05-12	1,755	1,755	1,700	1,704	124,200	1,704
2020-05-11	1,724	1,748	1,723	1,739	92,100	1,739
2020-05-08	1,647	1,699	1,633	1,694	103,300	1,694
2020-05-07	1,641	1,648	1,624	1,642	95,000	1,642
2020-05-01	1,673	1,673	1,643	1,654	94,700	1,654
2020-04-30	1,687	1,699	1,666	1,684	144,200	1,684
2020-04-28	1,615	1,637	1,602	1,630	112,600	1,630
2020-04-27	1,594	1,619	1,582	1,616	70,500	1,616
2020-04-24	1,600	1,600	1,565	1,574	151,600	1,574
2020-04-23	1,564	1,594	1,562	1,594	110,800	1,594
2020-04-22	1,550	1,556	1,512	1,533	99,800	1,533
2020-04-21	1,532	1,570	1,528	1,566	149,700	1,566
2020-04-20	1,540	1,561	1,534	1,546	216,400	1,546
2020-04-17	1,582	1,613	1,568	1,594	140,200	1,594
2020-04-16	1,530	1,576	1,520	1,576	103,600	1,576
2020-04-15	1,590	1,590	1,535	1,555	247,000	1,555
2020-04-14	1,574	1,606	1,560	1,599	83,300	1,599
2020-04-13	1,573	1,592	1,563	1,574	79,800	1,574
2020-04-10	1,545	1,603	1,520	1,599	204,000	1,599
2020-04-09	1,537	1,570	1,520	1,545	132,900	1,545
2020-04-08	1,570	1,577	1,500	1,544	178,700	1,544
2020-04-07	1,537	1,583	1,502	1,575	171,100	1,575
2020-04-06	1,516	1,524	1,454	1,501	333,200	1,501
2020-04-03	1,510	1,549	1,488	1,513	114,300	1,513
2020-04-02	1,531	1,546	1,498	1,505	117,500	1,505
2020-04-01	1,615	1,618	1,532	1,549	145,200	1,549
2020-03-31	1,624	1,661	1,578	1,622	154,600	1,622
2020-03-30	1,605	1,621	1,538	1,616	191,700	1,616
2020-03-27	1,637	1,653	1,572	1,653	223,000	1,653
2020-03-26	1,584	1,598	1,537	1,564	191,300	1,564
2020-03-25	1,638	1,646	1,553	1,620	330,500	1,620
2020-03-24	1,432	1,450	1,395	1,450	259,600	1,450
2020-03-23	1,397	1,402	1,333	1,395	238,600	1,395
2020-03-19	1,420	1,442	1,363	1,372	257,400	1,372
2020-03-18	1,390	1,461	1,382	1,387	354,300	1,387
2020-03-17	1,350	1,407	1,303	1,392	470,500	1,392
2020-03-16	1,418	1,459	1,364	1,366	387,400	1,366
2020-03-13	1,349	1,436	1,321	1,397	325,500	1,397
2020-03-12	1,494	1,500	1,426	1,445	266,600	1,445
2020-03-11	1,571	1,619	1,531	1,531	212,900	1,531
2020-03-10	1,530	1,596	1,468	1,584	166,000	1,584
2020-03-09	1,633	1,652	1,550	1,561	186,900	1,561
2020-03-06	1,687	1,687	1,642	1,663	177,900	1,663
2020-03-05	1,771	1,790	1,715	1,727	145,400	1,727
2020-03-04	1,721	1,747	1,715	1,729	264,500	1,729
2020-03-03	1,812	1,834	1,756	1,757	247,000	1,757
2020-03-02	1,743	1,805	1,738	1,778	334,800	1,778
2020-02-28	1,742	1,764	1,713	1,734	223,200	1,734
2020-02-27	1,855	1,855	1,795	1,817	225,600	1,817
2020-02-26	1,860	1,882	1,850	1,874	236,600	1,874
2020-02-25	1,852	1,888	1,849	1,881	300,700	1,881
2020-02-21	1,978	1,996	1,957	1,960	123,100	1,960
2020-02-20	2,008	2,012	1,981	1,981	152,600	1,981
2020-02-19	2,003	2,015	1,955	1,968	267,400	1,968
2020-02-18	2,037	2,037	1,978	1,990	156,200	1,990
2020-02-17	2,038	2,047	2,014	2,042	116,200	2,042
2020-02-14	2,047	2,064	2,029	2,062	109,400	2,062
2020-02-13	2,090	2,091	2,059	2,066	153,000	2,066
2020-02-12	2,092	2,115	2,064	2,081	195,900	2,081
2020-02-10	2,047	2,099	2,044	2,067	141,400	2,067
2020-02-07	2,093	2,098	2,052	2,075	244,800	2,075
2020-02-06	2,037	2,092	2,036	2,076	384,300	2,076
2020-02-05	2,044	2,054	2,013	2,022	475,000	2,022
2020-02-04	2,089	2,089	2,051	2,053	171,200	2,053
2020-02-03	2,065	2,099	2,055	2,087	431,700	2,087
2020-01-31	2,038	2,131	2,038	2,068	691,600	2,068
2020-01-30	2,251	2,259	2,191	2,215	315,800	2,215
2020-01-29	2,297	2,299	2,255	2,280	188,300	2,280
2020-01-28	2,273	2,285	2,244	2,273	233,000	2,273
2020-01-27	2,355	2,358	2,313	2,323	168,200	2,323
2020-01-24	2,355	2,408	2,350	2,381	240,100	2,381
2020-01-23	2,329	2,346	2,305	2,337	179,000	2,337
2020-01-22	2,350	2,396	2,350	2,378	224,800	2,378
2020-01-21	2,357	2,378	2,338	2,377	253,600	2,377
2020-01-20	2,308	2,339	2,308	2,334	218,600	2,334
2020-01-17	2,284	2,350	2,281	2,335	364,200	2,335
2020-01-16	2,266	2,293	2,264	2,285	216,400	2,285
2020-01-15	2,289	2,312	2,285	2,308	182,600	2,308
2020-01-14	2,360	2,384	2,312	2,337	202,700	2,337
2020-01-10	2,365	2,380	2,337	2,374	163,000	2,374
2020-01-09	2,390	2,404	2,372	2,382	164,400	2,382
2020-01-08	2,340	2,346	2,301	2,337	270,800	2,337
2020-01-07	2,389	2,405	2,370	2,396	175,300	2,396
2020-01-06	2,382	2,403	2,367	2,391	195,100	2,391

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

6508 (株)明電舎 の時系列データ [2020年度]

6508 (株)明電舎の時系列データ [2020年度]