6508 (株)明電舎の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,697	2,766	2,685	2,740	122,300	2,740
2021-12-29	2,668	2,719	2,662	2,711	87,100	2,711
2021-12-28	2,690	2,690	2,655	2,677	60,400	2,677
2021-12-27	2,670	2,670	2,618	2,655	90,600	2,655
2021-12-24	2,669	2,697	2,656	2,682	94,900	2,682
2021-12-23	2,599	2,649	2,585	2,642	84,800	2,642
2021-12-22	2,610	2,615	2,555	2,563	64,000	2,563
2021-12-21	2,608	2,615	2,555	2,586	91,400	2,586
2021-12-20	2,644	2,644	2,555	2,558	76,300	2,558
2021-12-17	2,709	2,720	2,662	2,679	115,000	2,679
2021-12-16	2,727	2,730	2,680	2,696	83,000	2,696
2021-12-15	2,685	2,726	2,674	2,680	85,500	2,680
2021-12-14	2,673	2,708	2,663	2,686	94,300	2,686
2021-12-13	2,700	2,713	2,661	2,673	69,800	2,673
2021-12-10	2,690	2,719	2,666	2,677	95,100	2,677
2021-12-09	2,730	2,732	2,669	2,669	68,500	2,669
2021-12-08	2,722	2,738	2,687	2,722	114,000	2,722
2021-12-07	2,662	2,732	2,626	2,722	192,500	2,722
2021-12-06	2,633	2,634	2,591	2,619	113,400	2,619
2021-12-03	2,615	2,637	2,581	2,632	77,800	2,632
2021-12-02	2,586	2,619	2,562	2,591	161,100	2,591
2021-12-01	2,566	2,627	2,529	2,599	162,100	2,599
2021-11-30	2,671	2,707	2,588	2,588	306,600	2,588
2021-11-29	2,658	2,709	2,624	2,632	164,500	2,632
2021-11-26	2,722	2,735	2,675	2,716	134,900	2,716
2021-11-25	2,693	2,769	2,663	2,748	153,600	2,748
2021-11-24	2,732	2,746	2,671	2,677	117,100	2,677
2021-11-22	2,736	2,748	2,727	2,731	51,100	2,731
2021-11-19	2,713	2,783	2,711	2,778	145,300	2,778
2021-11-18	2,634	2,750	2,633	2,732	202,200	2,732
2021-11-17	2,664	2,684	2,633	2,635	110,600	2,635
2021-11-16	2,764	2,764	2,639	2,646	202,800	2,646
2021-11-15	2,776	2,795	2,761	2,763	184,500	2,763
2021-11-12	2,746	2,767	2,721	2,739	162,000	2,739
2021-11-11	2,695	2,758	2,695	2,745	234,600	2,745
2021-11-10	2,652	2,684	2,627	2,669	176,700	2,669
2021-11-09	2,640	2,660	2,593	2,622	89,500	2,622
2021-11-08	2,687	2,690	2,626	2,644	149,200	2,644
2021-11-05	2,620	2,696	2,611	2,685	274,100	2,685
2021-11-04	2,533	2,634	2,533	2,633	375,000	2,633
2021-11-02	2,508	2,508	2,445	2,452	156,600	2,452
2021-11-01	2,462	2,513	2,417	2,508	266,000	2,508
2021-10-29	2,376	2,413	2,251	2,391	412,600	2,391
2021-10-28	2,433	2,450	2,392	2,438	137,400	2,438
2021-10-27	2,445	2,455	2,425	2,434	42,900	2,434
2021-10-26	2,418	2,446	2,411	2,438	39,800	2,438
2021-10-25	2,403	2,434	2,396	2,396	41,100	2,396
2021-10-22	2,373	2,442	2,373	2,411	111,600	2,411
2021-10-21	2,441	2,465	2,416	2,416	45,200	2,416
2021-10-20	2,503	2,510	2,446	2,449	45,200	2,449
2021-10-19	2,500	2,512	2,461	2,472	48,600	2,472
2021-10-18	2,468	2,494	2,448	2,494	50,400	2,494
2021-10-15	2,412	2,475	2,410	2,468	84,600	2,468
2021-10-14	2,369	2,390	2,365	2,389	66,700	2,389
2021-10-13	2,386	2,399	2,366	2,368	52,900	2,368
2021-10-12	2,426	2,448	2,385	2,385	66,600	2,385
2021-10-11	2,407	2,451	2,401	2,445	82,000	2,445
2021-10-08	2,419	2,444	2,410	2,418	91,800	2,418
2021-10-07	2,381	2,403	2,370	2,370	83,200	2,370
2021-10-06	2,345	2,389	2,339	2,362	91,800	2,362
2021-10-05	2,350	2,351	2,300	2,315	132,800	2,315
2021-10-04	2,437	2,449	2,379	2,379	61,200	2,379
2021-10-01	2,455	2,468	2,419	2,422	77,000	2,422
2021-09-30	2,489	2,499	2,471	2,475	70,800	2,475
2021-09-29	2,493	2,500	2,435	2,473	139,500	2,473
2021-09-28	2,552	2,573	2,521	2,566	76,600	2,566
2021-09-27	2,570	2,580	2,549	2,552	85,000	2,552
2021-09-24	2,585	2,590	2,543	2,565	85,400	2,565
2021-09-22	2,519	2,524	2,487	2,510	84,200	2,510
2021-09-21	2,495	2,542	2,476	2,519	120,500	2,519
2021-09-17	2,590	2,607	2,578	2,587	151,000	2,587
2021-09-16	2,574	2,605	2,555	2,575	170,400	2,575
2021-09-15	2,598	2,600	2,556	2,568	136,300	2,568
2021-09-14	2,620	2,639	2,591	2,639	148,900	2,639
2021-09-13	2,564	2,617	2,549	2,616	204,000	2,616
2021-09-10	2,576	2,595	2,561	2,589	122,000	2,589
2021-09-09	2,541	2,563	2,532	2,561	73,200	2,561
2021-09-08	2,515	2,574	2,502	2,574	181,300	2,574
2021-09-07	2,542	2,545	2,498	2,507	106,900	2,507
2021-09-06	2,540	2,553	2,507	2,522	106,500	2,522
2021-09-03	2,476	2,524	2,462	2,516	139,000	2,516
2021-09-02	2,461	2,494	2,436	2,456	118,500	2,456
2021-09-01	2,475	2,498	2,447	2,484	95,600	2,484
2021-08-31	2,421	2,469	2,421	2,458	83,200	2,458
2021-08-30	2,417	2,439	2,411	2,438	92,300	2,438
2021-08-27	2,413	2,437	2,396	2,420	172,600	2,420
2021-08-26	2,357	2,391	2,350	2,388	126,900	2,388
2021-08-25	2,345	2,377	2,334	2,340	80,200	2,340
2021-08-24	2,308	2,353	2,307	2,343	95,400	2,343
2021-08-23	2,347	2,349	2,303	2,307	114,700	2,307
2021-08-20	2,406	2,406	2,282	2,285	300,100	2,285
2021-08-19	2,479	2,479	2,440	2,443	114,000	2,443
2021-08-18	2,453	2,469	2,431	2,460	143,400	2,460
2021-08-17	2,517	2,517	2,476	2,476	129,700	2,476
2021-08-16	2,516	2,516	2,469	2,485	146,500	2,485
2021-08-13	2,509	2,525	2,499	2,520	127,300	2,520
2021-08-12	2,500	2,527	2,489	2,515	153,100	2,515
2021-08-11	2,499	2,499	2,465	2,478	75,500	2,478
2021-08-10	2,526	2,529	2,474	2,492	126,500	2,492
2021-08-06	2,480	2,518	2,476	2,496	135,800	2,496
2021-08-05	2,505	2,505	2,469	2,485	124,400	2,485
2021-08-04	2,499	2,515	2,475	2,505	138,800	2,505
2021-08-03	2,483	2,506	2,460	2,502	219,300	2,502
2021-08-02	2,447	2,513	2,388	2,480	356,100	2,480
2021-07-30	2,419	2,433	2,341	2,367	155,400	2,367
2021-07-29	2,396	2,417	2,389	2,412	107,700	2,412
2021-07-28	2,376	2,413	2,376	2,381	96,100	2,381
2021-07-27	2,374	2,403	2,364	2,400	134,600	2,400
2021-07-26	2,358	2,362	2,309	2,347	163,100	2,347
2021-07-21	2,310	2,342	2,308	2,338	151,300	2,338
2021-07-20	2,319	2,349	2,281	2,290	269,800	2,290
2021-07-19	2,310	2,310	2,268	2,300	191,700	2,300
2021-07-16	2,352	2,359	2,320	2,341	226,900	2,341
2021-07-15	2,365	2,369	2,328	2,357	257,500	2,357
2021-07-14	2,319	2,404	2,304	2,393	409,400	2,393
2021-07-13	2,286	2,346	2,270	2,346	265,000	2,346
2021-07-12	2,222	2,254	2,204	2,241	271,700	2,241
2021-07-09	2,151	2,179	2,119	2,169	260,500	2,169
2021-07-08	2,214	2,233	2,183	2,183	207,200	2,183
2021-07-07	2,201	2,234	2,198	2,214	128,300	2,214
2021-07-06	2,224	2,233	2,211	2,228	81,700	2,228
2021-07-05	2,225	2,238	2,207	2,223	90,100	2,223
2021-07-02	2,225	2,236	2,214	2,231	128,800	2,231
2021-07-01	2,217	2,233	2,213	2,222	91,800	2,222
2021-06-30	2,238	2,247	2,209	2,209	106,200	2,209
2021-06-29	2,244	2,250	2,212	2,232	98,000	2,232
2021-06-28	2,270	2,276	2,249	2,261	92,200	2,261
2021-06-25	2,247	2,269	2,234	2,263	97,300	2,263
2021-06-24	2,222	2,242	2,209	2,233	101,500	2,233
2021-06-23	2,256	2,260	2,224	2,232	111,200	2,232
2021-06-22	2,262	2,277	2,242	2,258	143,000	2,258
2021-06-21	2,200	2,219	2,189	2,198	173,000	2,198
2021-06-18	2,268	2,285	2,239	2,239	154,600	2,239
2021-06-17	2,307	2,307	2,270	2,271	102,800	2,271
2021-06-16	2,310	2,333	2,302	2,310	100,900	2,310
2021-06-15	2,300	2,312	2,280	2,293	135,200	2,293
2021-06-14	2,307	2,328	2,297	2,320	119,400	2,320
2021-06-11	2,296	2,307	2,284	2,301	117,500	2,301
2021-06-10	2,300	2,307	2,277	2,298	157,500	2,298
2021-06-09	2,341	2,341	2,298	2,312	131,700	2,312
2021-06-08	2,347	2,363	2,321	2,340	109,400	2,340
2021-06-07	2,302	2,374	2,302	2,361	172,900	2,361
2021-06-04	2,299	2,312	2,261	2,310	106,700	2,310
2021-06-03	2,251	2,299	2,251	2,286	150,200	2,286
2021-06-02	2,288	2,298	2,259	2,262	87,700	2,262
2021-06-01	2,250	2,300	2,250	2,291	136,700	2,291
2021-05-31	2,262	2,274	2,238	2,254	156,300	2,254
2021-05-28	2,259	2,287	2,248	2,277	226,200	2,277
2021-05-27	2,280	2,288	2,250	2,250	211,500	2,250
2021-05-26	2,290	2,317	2,275	2,309	159,500	2,309
2021-05-25	2,335	2,337	2,305	2,327	136,400	2,327
2021-05-24	2,326	2,360	2,315	2,326	135,200	2,326
2021-05-21	2,319	2,364	2,313	2,333	199,100	2,333
2021-05-20	2,293	2,362	2,293	2,349	175,900	2,349
2021-05-19	2,325	2,346	2,302	2,308	174,700	2,308
2021-05-18	2,349	2,366	2,320	2,346	200,200	2,346
2021-05-17	2,395	2,397	2,317	2,345	308,700	2,345
2021-05-14	2,396	2,428	2,345	2,389	356,100	2,389
2021-05-13	2,220	2,274	2,202	2,223	226,700	2,223
2021-05-12	2,339	2,350	2,252	2,270	181,000	2,270
2021-05-11	2,400	2,411	2,325	2,339	167,600	2,339
2021-05-10	2,418	2,430	2,403	2,419	96,800	2,419
2021-05-07	2,380	2,446	2,380	2,438	145,700	2,438
2021-05-06	2,341	2,398	2,341	2,360	128,000	2,360
2021-04-30	2,342	2,362	2,315	2,320	162,500	2,320
2021-04-28	2,363	2,363	2,330	2,337	155,600	2,337
2021-04-27	2,398	2,415	2,350	2,352	211,000	2,352
2021-04-26	2,378	2,407	2,374	2,398	116,100	2,398
2021-04-23	2,372	2,390	2,347	2,373	109,200	2,373
2021-04-22	2,373	2,398	2,355	2,394	197,600	2,394
2021-04-21	2,352	2,355	2,297	2,315	178,900	2,315
2021-04-20	2,390	2,405	2,379	2,393	156,400	2,393
2021-04-19	2,408	2,446	2,408	2,425	178,900	2,425
2021-04-16	2,456	2,473	2,406	2,408	229,100	2,408
2021-04-15	2,478	2,501	2,442	2,451	143,600	2,451
2021-04-14	2,470	2,493	2,452	2,478	140,600	2,478
2021-04-13	2,533	2,554	2,498	2,506	166,100	2,506
2021-04-12	2,545	2,550	2,510	2,521	85,400	2,521
2021-04-09	2,534	2,554	2,520	2,542	120,800	2,542
2021-04-08	2,542	2,546	2,502	2,535	162,800	2,535
2021-04-07	2,518	2,554	2,511	2,550	204,500	2,550
2021-04-06	2,506	2,548	2,469	2,500	279,200	2,500
2021-04-05	2,444	2,466	2,415	2,457	148,300	2,457
2021-04-02	2,462	2,472	2,423	2,437	101,900	2,437
2021-04-01	2,420	2,448	2,415	2,443	165,400	2,443
2021-03-31	2,468	2,513	2,407	2,407	343,400	2,407
2021-03-30	2,401	2,423	2,366	2,418	202,100	2,418
2021-03-29	2,459	2,467	2,363	2,388	334,400	2,388
2021-03-26	2,499	2,508	2,453	2,459	142,000	2,459
2021-03-25	2,424	2,474	2,418	2,454	140,300	2,454
2021-03-24	2,458	2,464	2,386	2,386	291,100	2,386
2021-03-23	2,537	2,584	2,508	2,508	164,300	2,508
2021-03-22	2,526	2,551	2,501	2,534	275,700	2,534
2021-03-19	2,522	2,573	2,500	2,560	229,400	2,560
2021-03-18	2,543	2,566	2,511	2,559	172,200	2,559
2021-03-17	2,479	2,545	2,459	2,530	118,100	2,530
2021-03-16	2,545	2,560	2,491	2,526	252,200	2,526
2021-03-15	2,550	2,593	2,483	2,518	335,500	2,518
2021-03-12	2,483	2,532	2,470	2,528	348,300	2,528
2021-03-11	2,413	2,480	2,406	2,480	419,700	2,480
2021-03-10	2,349	2,371	2,331	2,347	129,900	2,347
2021-03-09	2,320	2,334	2,292	2,320	107,600	2,320
2021-03-08	2,378	2,378	2,287	2,295	110,700	2,295
2021-03-05	2,318	2,333	2,255	2,327	141,900	2,327
2021-03-04	2,305	2,326	2,286	2,318	126,200	2,318
2021-03-03	2,320	2,342	2,301	2,334	135,800	2,334
2021-03-02	2,380	2,397	2,308	2,320	193,400	2,320
2021-03-01	2,323	2,354	2,296	2,347	176,000	2,347
2021-02-26	2,280	2,363	2,276	2,283	368,100	2,283
2021-02-25	2,317	2,325	2,285	2,305	252,300	2,305
2021-02-24	2,365	2,379	2,257	2,271	274,800	2,271
2021-02-22	2,419	2,419	2,360	2,372	129,100	2,372
2021-02-19	2,360	2,406	2,350	2,387	123,500	2,387
2021-02-18	2,488	2,506	2,390	2,395	339,000	2,395
2021-02-17	2,433	2,519	2,433	2,510	344,900	2,510
2021-02-16	2,434	2,451	2,407	2,430	178,100	2,430
2021-02-15	2,456	2,466	2,420	2,427	148,300	2,427
2021-02-12	2,432	2,449	2,402	2,438	203,900	2,438
2021-02-10	2,453	2,463	2,410	2,443	237,500	2,443
2021-02-09	2,446	2,465	2,403	2,453	265,300	2,453
2021-02-08	2,447	2,463	2,424	2,446	239,800	2,446
2021-02-05	2,454	2,454	2,406	2,434	288,500	2,434
2021-02-04	2,428	2,452	2,389	2,447	273,900	2,447
2021-02-03	2,451	2,451	2,390	2,428	325,800	2,428
2021-02-02	2,450	2,480	2,409	2,465	366,800	2,465
2021-02-01	2,413	2,438	2,301	2,410	533,600	2,410
2021-01-29	2,460	2,525	2,429	2,429	484,200	2,429
2021-01-28	2,436	2,499	2,402	2,432	597,800	2,432
2021-01-27	2,505	2,533	2,452	2,523	435,200	2,523
2021-01-26	2,503	2,570	2,486	2,517	653,100	2,517
2021-01-25	2,436	2,512	2,423	2,494	613,700	2,494
2021-01-22	2,357	2,483	2,355	2,420	828,200	2,420
2021-01-21	2,438	2,449	2,338	2,349	703,400	2,349
2021-01-20	2,390	2,431	2,355	2,431	790,700	2,431
2021-01-19	2,481	2,532	2,451	2,470	752,800	2,470
2021-01-18	2,451	2,559	2,410	2,518	901,000	2,518
2021-01-15	2,700	2,702	2,493	2,508	1,204,700	2,508
2021-01-14	2,880	2,927	2,680	2,702	1,087,000	2,702
2021-01-13	2,763	2,876	2,756	2,847	678,300	2,847
2021-01-12	2,664	2,746	2,641	2,743	563,300	2,743
2021-01-08	2,630	2,669	2,610	2,664	472,900	2,664
2021-01-07	2,575	2,630	2,547	2,603	632,900	2,603
2021-01-06	2,466	2,577	2,443	2,521	537,700	2,521
2021-01-05	2,406	2,543	2,400	2,483	915,400	2,483
2021-01-04	2,399	2,400	2,321	2,383	547,700	2,383

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 [2021年度]

6508 (株)明電舎の時系列データ [2021年度]