6508 (株)明電舎の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,897	1,908	1,871	1,871	77,900	1,871
2022-12-29	1,880	1,891	1,858	1,891	100,500	1,891
2022-12-28	1,889	1,895	1,880	1,895	67,500	1,895
2022-12-27	1,917	1,917	1,886	1,893	51,000	1,893
2022-12-26	1,888	1,903	1,875	1,903	50,900	1,903
2022-12-23	1,900	1,900	1,872	1,881	89,100	1,881
2022-12-22	1,915	1,917	1,896	1,904	60,100	1,904
2022-12-21	1,921	1,927	1,883	1,891	133,100	1,891
2022-12-20	1,936	1,956	1,903	1,920	99,500	1,920
2022-12-19	1,934	1,956	1,932	1,949	64,700	1,949
2022-12-16	1,940	1,949	1,929	1,936	159,100	1,936
2022-12-15	1,969	1,973	1,960	1,966	79,700	1,966
2022-12-14	1,962	1,985	1,953	1,983	115,400	1,983
2022-12-13	1,962	1,970	1,954	1,954	111,200	1,954
2022-12-12	1,917	1,943	1,911	1,934	85,000	1,934
2022-12-09	1,913	1,947	1,913	1,942	121,600	1,942
2022-12-08	1,910	1,920	1,891	1,908	140,200	1,908
2022-12-07	1,930	1,940	1,912	1,912	114,300	1,912
2022-12-06	1,910	1,939	1,907	1,938	106,700	1,938
2022-12-05	1,955	1,955	1,915	1,923	133,500	1,923
2022-12-02	1,999	1,999	1,950	1,954	192,900	1,954
2022-12-01	1,999	2,017	1,984	2,013	116,300	2,013
2022-11-30	2,001	2,019	1,981	1,987	200,100	1,987
2022-11-29	2,010	2,025	1,999	2,015	73,300	2,015
2022-11-28	2,064	2,064	2,020	2,029	73,300	2,029
2022-11-25	2,097	2,097	2,059	2,064	54,700	2,064
2022-11-24	2,094	2,106	2,079	2,079	77,600	2,079
2022-11-22	2,046	2,088	2,046	2,086	106,000	2,086
2022-11-21	2,066	2,071	2,033	2,033	75,300	2,033
2022-11-18	1,999	2,065	1,990	2,060	205,000	2,060
2022-11-17	1,971	1,985	1,968	1,975	203,100	1,975
2022-11-16	2,000	2,017	1,982	1,991	110,100	1,991
2022-11-15	1,995	2,009	1,982	1,999	80,200	1,999
2022-11-14	2,048	2,049	2,017	2,017	55,200	2,017
2022-11-11	2,059	2,073	2,032	2,050	108,200	2,050
2022-11-10	2,030	2,038	2,013	2,014	67,000	2,014
2022-11-09	2,030	2,054	2,023	2,047	78,800	2,047
2022-11-08	2,013	2,045	2,006	2,036	106,500	2,036
2022-11-07	1,987	2,003	1,981	1,995	89,700	1,995
2022-11-04	1,991	1,999	1,952	1,977	187,300	1,977
2022-11-02	2,022	2,043	2,005	2,013	162,200	2,013
2022-11-01	2,035	2,071	2,013	2,053	282,000	2,053
2022-10-31	1,970	1,984	1,953	1,981	123,400	1,981
2022-10-28	1,933	1,955	1,926	1,931	246,300	1,931
2022-10-27	1,974	1,974	1,946	1,954	55,600	1,954
2022-10-26	1,977	1,979	1,963	1,967	60,100	1,967
2022-10-25	1,962	1,985	1,955	1,967	144,100	1,967
2022-10-24	1,950	1,962	1,933	1,935	73,400	1,935
2022-10-21	1,912	1,941	1,912	1,927	91,900	1,927
2022-10-20	1,925	1,942	1,915	1,930	93,900	1,930
2022-10-19	1,938	1,950	1,933	1,944	61,500	1,944
2022-10-18	1,930	1,939	1,916	1,931	84,500	1,931
2022-10-17	1,930	1,930	1,905	1,913	75,400	1,913
2022-10-14	1,915	1,966	1,885	1,952	130,300	1,952
2022-10-13	1,886	1,900	1,874	1,886	113,800	1,886
2022-10-12	1,917	1,923	1,894	1,896	146,500	1,896
2022-10-11	1,969	1,982	1,932	1,932	161,300	1,932
2022-10-07	2,037	2,037	1,990	1,990	131,500	1,990
2022-10-06	2,070	2,070	2,039	2,042	104,800	2,042
2022-10-05	2,066	2,071	2,039	2,041	140,300	2,041
2022-10-04	2,024	2,046	2,013	2,041	136,900	2,041
2022-10-03	1,950	1,985	1,941	1,979	107,300	1,979
2022-09-30	1,991	2,009	1,961	1,971	127,200	1,971
2022-09-29	2,013	2,013	1,973	1,991	161,000	1,991
2022-09-28	1,987	2,003	1,969	2,000	168,500	2,000
2022-09-27	2,011	2,020	1,966	1,969	207,900	1,969
2022-09-26	1,989	2,007	1,989	2,003	162,100	2,003
2022-09-22	1,985	2,018	1,979	2,017	101,500	2,017
2022-09-21	2,005	2,007	1,989	1,991	77,300	1,991
2022-09-20	2,023	2,028	2,006	2,011	107,800	2,011
2022-09-16	1,993	2,000	1,977	1,983	183,500	1,983
2022-09-15	2,013	2,013	1,994	2,001	103,100	2,001
2022-09-14	2,008	2,017	1,994	2,012	106,900	2,012
2022-09-13	2,065	2,066	2,034	2,041	109,000	2,041
2022-09-12	2,048	2,054	2,038	2,048	121,400	2,048
2022-09-09	2,005	2,023	2,005	2,022	124,400	2,022
2022-09-08	2,000	2,009	1,983	2,009	122,300	2,009
2022-09-07	1,992	1,998	1,952	1,978	143,600	1,978
2022-09-06	1,993	2,012	1,971	2,006	139,500	2,006
2022-09-05	1,991	1,994	1,969	1,981	132,100	1,981
2022-09-02	2,050	2,054	1,986	1,999	202,600	1,999
2022-09-01	2,000	2,059	1,997	2,048	398,800	2,048
2022-08-31	1,985	2,009	1,985	2,006	253,700	2,006
2022-08-30	1,986	2,008	1,980	2,002	140,600	2,002
2022-08-29	1,969	1,975	1,963	1,973	155,500	1,973
2022-08-26	2,039	2,049	2,017	2,017	100,700	2,017
2022-08-25	2,015	2,029	2,011	2,027	110,300	2,027
2022-08-24	1,990	2,026	1,981	2,021	125,900	2,021
2022-08-23	1,984	1,988	1,969	1,980	181,500	1,980
2022-08-22	1,988	2,011	1,985	1,996	164,000	1,996
2022-08-19	2,010	2,024	2,005	2,020	204,600	2,020
2022-08-18	2,006	2,020	1,998	2,012	186,200	2,012
2022-08-17	2,031	2,033	2,017	2,030	240,800	2,030
2022-08-16	2,057	2,057	2,035	2,049	106,800	2,049
2022-08-15	2,059	2,066	2,036	2,048	92,800	2,048
2022-08-12	2,025	2,066	2,017	2,059	157,800	2,059
2022-08-10	2,016	2,020	1,987	2,009	184,600	2,009
2022-08-09	2,062	2,062	2,020	2,033	166,100	2,033
2022-08-08	2,110	2,115	2,062	2,067	126,200	2,067
2022-08-05	2,053	2,094	2,053	2,090	195,000	2,090
2022-08-04	2,118	2,119	2,043	2,058	225,500	2,058
2022-08-03	2,077	2,098	2,073	2,088	145,300	2,088
2022-08-02	2,115	2,116	2,057	2,072	195,200	2,072
2022-08-01	2,069	2,130	2,065	2,111	358,200	2,111
2022-07-29	2,008	2,103	2,008	2,051	705,900	2,051
2022-07-28	2,214	2,214	2,178	2,208	225,100	2,208
2022-07-27	2,163	2,189	2,145	2,189	112,500	2,189
2022-07-26	2,200	2,201	2,170	2,185	157,400	2,185
2022-07-25	2,188	2,193	2,163	2,164	151,100	2,164
2022-07-22	2,207	2,208	2,182	2,193	209,500	2,193
2022-07-21	2,165	2,206	2,159	2,200	225,600	2,200
2022-07-20	2,169	2,177	2,140	2,156	204,200	2,156
2022-07-19	2,127	2,155	2,104	2,124	204,600	2,124
2022-07-15	2,117	2,129	2,075	2,105	237,900	2,105
2022-07-14	2,003	2,113	2,003	2,111	346,700	2,111
2022-07-13	1,995	2,020	1,995	2,010	117,600	2,010
2022-07-12	2,032	2,032	1,972	1,972	142,500	1,972
2022-07-11	2,054	2,071	2,033	2,052	133,300	2,052
2022-07-08	2,052	2,066	2,030	2,038	149,800	2,038
2022-07-07	2,053	2,053	1,999	2,026	117,200	2,026
2022-07-06	2,044	2,054	2,013	2,037	147,200	2,037
2022-07-05	2,060	2,060	2,025	2,039	129,900	2,039
2022-07-04	2,030	2,039	2,000	2,036	133,100	2,036
2022-07-01	2,025	2,070	2,006	2,020	343,800	2,020
2022-06-30	2,015	2,025	1,973	1,990	224,000	1,990
2022-06-29	1,997	2,007	1,976	2,003	421,400	2,003
2022-06-28	2,009	2,011	1,984	2,011	176,100	2,011
2022-06-27	1,989	1,989	1,963	1,987	157,600	1,987
2022-06-24	1,932	1,949	1,910	1,949	124,700	1,949
2022-06-23	1,911	1,934	1,906	1,916	129,800	1,916
2022-06-22	1,958	1,963	1,907	1,912	197,300	1,912
2022-06-21	1,931	1,958	1,917	1,940	171,500	1,940
2022-06-20	1,998	1,998	1,897	1,904	164,900	1,904
2022-06-17	1,974	1,984	1,960	1,974	335,700	1,974
2022-06-16	2,039	2,060	2,020	2,024	167,900	2,024
2022-06-15	2,002	2,020	1,983	1,984	214,300	1,984
2022-06-14	2,010	2,025	1,991	2,003	239,900	2,003
2022-06-13	2,029	2,043	2,013	2,035	224,100	2,035
2022-06-10	2,095	2,100	2,061	2,068	272,500	2,068
2022-06-09	2,100	2,120	2,088	2,099	118,800	2,099
2022-06-08	2,090	2,113	2,081	2,101	174,700	2,101
2022-06-07	2,077	2,080	2,060	2,075	181,300	2,075
2022-06-06	2,071	2,080	2,058	2,075	84,600	2,075
2022-06-03	2,112	2,115	2,068	2,082	170,200	2,082
2022-06-02	2,098	2,098	2,064	2,095	101,200	2,095
2022-06-01	2,070	2,099	2,056	2,098	170,700	2,098
2022-05-31	2,072	2,088	2,048	2,070	324,000	2,070
2022-05-30	2,025	2,072	2,018	2,072	322,700	2,072
2022-05-27	2,055	2,064	2,014	2,021	90,400	2,021
2022-05-26	2,031	2,038	2,005	2,020	173,100	2,020
2022-05-25	2,077	2,077	2,027	2,046	216,100	2,046
2022-05-24	2,113	2,113	2,052	2,059	246,100	2,059
2022-05-23	2,128	2,130	2,092	2,111	189,000	2,111
2022-05-20	2,123	2,138	2,072	2,115	188,700	2,115
2022-05-19	2,056	2,105	2,051	2,096	192,600	2,096
2022-05-18	2,106	2,166	2,091	2,106	298,600	2,106
2022-05-17	2,050	2,085	2,046	2,072	357,200	2,072
2022-05-16	2,200	2,200	2,026	2,035	717,500	2,035
2022-05-13	2,257	2,354	2,254	2,350	186,800	2,350
2022-05-12	2,259	2,279	2,240	2,261	117,600	2,261
2022-05-11	2,276	2,291	2,258	2,275	88,400	2,275
2022-05-10	2,287	2,302	2,259	2,288	114,400	2,288
2022-05-09	2,391	2,391	2,326	2,337	118,300	2,337
2022-05-06	2,369	2,399	2,351	2,395	124,900	2,395
2022-05-02	2,360	2,360	2,309	2,345	82,200	2,345
2022-04-28	2,282	2,358	2,282	2,356	143,100	2,356
2022-04-27	2,271	2,289	2,244	2,289	316,200	2,289
2022-04-26	2,314	2,325	2,302	2,315	110,600	2,315
2022-04-25	2,311	2,332	2,301	2,318	161,700	2,318
2022-04-22	2,319	2,333	2,313	2,333	64,300	2,333
2022-04-21	2,324	2,373	2,324	2,369	80,500	2,369
2022-04-20	2,323	2,337	2,307	2,327	100,800	2,327
2022-04-19	2,280	2,315	2,257	2,305	98,800	2,305
2022-04-18	2,281	2,298	2,230	2,240	124,200	2,240
2022-04-15	2,385	2,385	2,327	2,329	113,600	2,329
2022-04-14	2,414	2,441	2,406	2,429	109,000	2,429
2022-04-13	2,368	2,416	2,368	2,416	152,100	2,416
2022-04-12	2,398	2,408	2,366	2,368	206,900	2,368
2022-04-11	2,396	2,409	2,367	2,385	130,600	2,385
2022-04-08	2,395	2,409	2,372	2,396	171,900	2,396
2022-04-07	2,400	2,413	2,360	2,384	125,600	2,384
2022-04-06	2,440	2,454	2,434	2,442	133,000	2,442
2022-04-05	2,502	2,517	2,468	2,483	146,300	2,483
2022-04-04	2,475	2,505	2,455	2,486	127,400	2,486
2022-04-01	2,500	2,502	2,462	2,469	128,400	2,469
2022-03-31	2,485	2,559	2,484	2,541	235,100	2,541
2022-03-30	2,542	2,542	2,479	2,522	130,000	2,522
2022-03-29	2,507	2,525	2,480	2,517	172,800	2,517
2022-03-28	2,470	2,508	2,457	2,485	201,800	2,485
2022-03-25	2,515	2,515	2,459	2,462	122,300	2,462
2022-03-24	2,445	2,493	2,425	2,492	130,400	2,492
2022-03-23	2,470	2,490	2,449	2,478	167,500	2,478
2022-03-22	2,450	2,459	2,422	2,435	158,800	2,435
2022-03-18	2,411	2,439	2,388	2,406	270,900	2,406
2022-03-17	2,343	2,398	2,339	2,396	205,300	2,396
2022-03-16	2,309	2,309	2,279	2,293	127,600	2,293
2022-03-15	2,279	2,302	2,268	2,294	163,500	2,294
2022-03-14	2,274	2,311	2,260	2,270	162,400	2,270
2022-03-11	2,237	2,262	2,220	2,239	122,200	2,239
2022-03-10	2,292	2,297	2,228	2,263	170,900	2,263
2022-03-09	2,130	2,224	2,104	2,192	219,900	2,192
2022-03-08	2,055	2,136	2,051	2,113	157,800	2,113
2022-03-07	2,135	2,135	2,052	2,070	173,400	2,070
2022-03-04	2,238	2,245	2,183	2,185	172,600	2,185
2022-03-03	2,269	2,275	2,239	2,260	141,400	2,260
2022-03-02	2,250	2,251	2,207	2,219	115,200	2,219
2022-03-01	2,272	2,292	2,256	2,281	156,300	2,281
2022-02-28	2,262	2,269	2,219	2,247	382,900	2,247
2022-02-25	2,225	2,269	2,203	2,252	425,900	2,252
2022-02-24	2,252	2,255	2,189	2,225	320,700	2,225
2022-02-22	2,300	2,307	2,238	2,266	323,600	2,266
2022-02-21	2,360	2,386	2,335	2,367	105,000	2,367
2022-02-18	2,380	2,421	2,368	2,390	106,000	2,390
2022-02-17	2,477	2,496	2,405	2,425	169,800	2,425
2022-02-16	2,483	2,507	2,481	2,495	83,600	2,495
2022-02-15	2,498	2,513	2,448	2,472	69,500	2,472
2022-02-14	2,492	2,503	2,445	2,484	77,100	2,484
2022-02-10	2,564	2,570	2,498	2,504	81,700	2,504
2022-02-09	2,538	2,569	2,520	2,552	126,200	2,552
2022-02-08	2,504	2,565	2,494	2,534	116,200	2,534
2022-02-07	2,453	2,480	2,406	2,454	118,900	2,454
2022-02-04	2,485	2,510	2,460	2,481	132,100	2,481
2022-02-03	2,563	2,563	2,480	2,515	154,300	2,515
2022-02-02	2,593	2,622	2,559	2,603	188,700	2,603
2022-02-01	2,612	2,633	2,554	2,573	282,400	2,573
2022-01-31	2,376	2,439	2,371	2,418	145,700	2,418
2022-01-28	2,390	2,413	2,358	2,411	112,300	2,411
2022-01-27	2,463	2,486	2,354	2,357	103,700	2,357
2022-01-26	2,466	2,479	2,404	2,432	118,200	2,432
2022-01-25	2,572	2,585	2,449	2,463	109,800	2,463
2022-01-24	2,499	2,587	2,491	2,568	85,500	2,568
2022-01-21	2,562	2,563	2,500	2,522	117,700	2,522
2022-01-20	2,580	2,609	2,536	2,581	142,000	2,581
2022-01-19	2,650	2,666	2,574	2,588	124,500	2,588
2022-01-18	2,755	2,763	2,663	2,687	85,800	2,687
2022-01-17	2,763	2,771	2,730	2,742	71,300	2,742
2022-01-14	2,747	2,754	2,697	2,734	134,600	2,734
2022-01-13	2,769	2,773	2,734	2,758	72,100	2,758
2022-01-12	2,733	2,766	2,723	2,747	74,000	2,747
2022-01-11	2,688	2,729	2,653	2,713	84,900	2,713
2022-01-07	2,736	2,760	2,687	2,690	101,200	2,690
2022-01-06	2,737	2,780	2,736	2,736	111,200	2,736
2022-01-05	2,760	2,786	2,741	2,775	94,600	2,775
2022-01-04	2,770	2,789	2,741	2,753	114,600	2,753

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 [2022年度]

6508 (株)明電舎の時系列データ [2022年度]