6709 明星電気(株) 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
2021-07-28	1,028	1,065	1,028	1,054	123,600	1,054
2021-07-27	1,052	1,074	1,052	1,058	43,700	1,058
2021-07-26	1,035	1,051	1,033	1,038	91,200	1,038
2021-07-21	1,033	1,042	1,020	1,020	59,100	1,020
2021-07-20	1,020	1,035	1,014	1,020	19,700	1,020
2021-07-19	1,037	1,059	1,037	1,041	32,900	1,041
2021-07-16	1,050	1,078	1,050	1,067	58,900	1,067
2021-07-15	1,077	1,077	1,050	1,057	34,800	1,057
2021-07-14	1,094	1,094	1,075	1,080	24,500	1,080
2021-07-13	1,078	1,103	1,078	1,093	45,200	1,093
2021-07-12	1,083	1,092	1,066	1,066	16,800	1,066
2021-07-09	1,036	1,066	1,029	1,066	32,200	1,066
2021-07-08	1,073	1,073	1,056	1,056	26,000	1,056
2021-07-07	1,090	1,093	1,063	1,073	19,100	1,073
2021-07-06	1,095	1,114	1,090	1,090	33,200	1,090
2021-07-05	1,114	1,114	1,090	1,095	27,900	1,095
2021-07-02	1,100	1,119	1,100	1,114	36,400	1,114
2021-07-01	1,104	1,112	1,093	1,100	43,900	1,100
2021-06-30	1,109	1,111	1,090	1,106	24,900	1,106
2021-06-29	1,120	1,120	1,079	1,086	28,500	1,086
2021-06-28	1,135	1,148	1,115	1,124	32,300	1,124
2021-06-25	1,118	1,145	1,118	1,134	32,000	1,134
2021-06-24	1,119	1,128	1,107	1,116	30,700	1,116
2021-06-23	1,120	1,128	1,105	1,112	35,100	1,112
2021-06-22	1,112	1,134	1,109	1,120	35,200	1,120
2021-06-21	1,069	1,096	1,066	1,078	31,900	1,078
2021-06-18	1,141	1,141	1,106	1,111	47,100	1,111
2021-06-17	1,136	1,152	1,116	1,147	39,900	1,147
2021-06-16	1,144	1,158	1,137	1,141	27,600	1,141
2021-06-15	1,173	1,180	1,142	1,148	44,400	1,148
2021-06-14	1,169	1,200	1,169	1,171	39,300	1,171
2021-06-11	1,190	1,190	1,169	1,169	22,700	1,169
2021-06-10	1,184	1,195	1,168	1,190	54,100	1,190
2021-06-09	1,209	1,211	1,180	1,181	25,500	1,181
2021-06-08	1,205	1,215	1,192	1,206	69,300	1,206
2021-06-07	1,259	1,259	1,203	1,213	88,100	1,213
2021-06-04	1,236	1,273	1,229	1,260	81,700	1,260
2021-06-03	1,210	1,246	1,209	1,240	199,900	1,240
2021-06-02	1,170	1,199	1,168	1,181	114,800	1,181
2021-06-01	1,151	1,180	1,149	1,172	145,000	1,172
2021-05-31	1,132	1,150	1,102	1,107	89,800	1,107
2021-05-28	1,106	1,137	1,106	1,137	134,400	1,137
2021-05-27	1,086	1,099	1,076	1,076	95,300	1,076
2021-05-26	1,057	1,093	1,055	1,087	178,200	1,087
2021-05-25	1,039	1,047	1,033	1,047	69,700	1,047
2021-05-24	1,033	1,052	1,029	1,034	89,900	1,034
2021-05-21	1,026	1,037	1,020	1,026	45,800	1,026
2021-05-20	1,029	1,039	1,017	1,026	65,300	1,026
2021-05-19	1,015	1,043	1,010	1,043	142,400	1,043
2021-05-18	1,000	1,054	999	1,041	445,600	1,041
2021-05-17	917	990	917	990	1,224,800	990
2021-05-14	902	902	902	902	69,200	902
2021-05-13	718	762	717	752	38,400	752
2021-05-12	745	746	723	733	15,400	733
2021-05-11	764	764	745	745	17,200	745
2021-05-10	767	767	740	762	33,500	762
2021-05-07	731	736	731	735	5,000	735
2021-05-06	725	764	725	730	70,000	730
2021-04-30	722	722	718	718	6,800	718
2021-04-28	728	728	721	722	3,900	722
2021-04-27	730	730	723	724	3,800	724
2021-04-26	735	735	723	727	3,000	727
2021-04-23	727	727	717	720	6,100	720
2021-04-22	723	723	718	722	3,000	722
2021-04-21	719	722	715	715	11,600	715
2021-04-20	719	731	719	727	12,800	727
2021-04-19	736	737	727	727	4,800	727
2021-04-16	727	727	725	727	1,000	727
2021-04-15	724	730	723	727	8,000	727
2021-04-14	731	731	714	724	23,900	724
2021-04-13	729	730	719	724	38,900	724
2021-04-12	740	741	730	732	24,300	732
2021-04-09	734	744	727	741	20,000	741
2021-04-08	750	750	732	734	15,000	734
2021-04-07	755	755	746	751	8,200	751
2021-04-06	747	756	736	755	19,500	755
2021-04-05	743	749	732	744	11,700	744
2021-04-02	751	752	741	743	9,400	743
2021-04-01	747	750	738	747	17,700	747
2021-03-31	756	756	735	747	32,300	747
2021-03-30	754	763	749	751	6,600	751
2021-03-29	758	769	744	761	31,200	761
2021-03-26	762	763	750	751	64,500	751
2021-03-25	767	767	753	755	9,800	755
2021-03-24	760	765	751	760	24,800	760
2021-03-23	774	774	765	765	10,400	765
2021-03-22	771	777	761	772	33,300	772
2021-03-19	766	778	766	771	10,100	771
2021-03-18	778	792	750	769	41,800	769
2021-03-17	781	783	772	778	14,000	778
2021-03-16	766	790	766	782	86,000	782
2021-03-15	787	787	765	765	19,700	765
2021-03-12	771	773	766	773	12,600	773
2021-03-11	770	783	767	768	32,800	768
2021-03-10	759	770	759	769	26,100	769
2021-03-09	770	786	758	761	31,200	761
2021-03-08	755	785	755	770	40,300	770
2021-03-05	758	772	751	766	47,500	766
2021-03-04	790	790	760	772	74,000	772
2021-03-03	767	803	767	798	84,900	798
2021-03-02	750	773	749	767	71,900	767
2021-03-01	751	757	739	751	104,300	751
2021-02-26	711	752	711	748	93,100	748
2021-02-25	702	731	700	726	63,600	726
2021-02-24	694	701	678	701	43,900	701
2021-02-22	700	700	679	690	23,600	690
2021-02-19	685	699	685	699	24,300	699
2021-02-18	691	693	686	689	35,400	689
2021-02-17	658	698	658	698	61,300	698
2021-02-16	684	684	660	660	44,000	660
2021-02-15	678	689	670	682	42,400	682
2021-02-12	664	675	653	663	35,900	663
2021-02-10	675	682	650	664	86,900	664
2021-02-09	700	712	680	683	182,100	683
2021-02-08	665	692	664	686	119,000	686
2021-02-05	647	665	646	662	42,100	662
2021-02-04	644	654	642	645	13,200	645
2021-02-03	652	660	642	647	39,500	647
2021-02-02	654	667	637	650	138,900	650
2021-02-01	613	658	613	651	88,200	651
2021-01-29	636	636	611	611	31,300	611
2021-01-28	613	635	613	635	28,100	635
2021-01-27	618	619	616	619	5,600	619
2021-01-26	617	619	615	618	7,100	618
2021-01-25	618	619	610	618	17,800	618
2021-01-22	609	615	608	613	36,300	613
2021-01-21	611	612	608	609	21,800	609
2021-01-20	614	614	609	612	9,600	612
2021-01-19	607	615	607	612	12,400	612
2021-01-18	612	612	606	607	11,000	607
2021-01-15	615	615	605	611	19,800	611
2021-01-14	617	618	611	613	11,000	613
2021-01-13	618	618	615	617	10,300	617
2021-01-12	618	618	613	618	13,200	618
2021-01-08	618	624	615	615	9,800	615
2021-01-07	619	624	618	619	11,800	619
2021-01-06	615	618	615	617	8,200	617
2021-01-05	617	620	613	618	4,400	618
2021-01-04	614	620	607	614	16,200	614

分割・併合履歴： [2018-09-26]1株→0.1株 [2005-08-26]1株→1.25株 [2005-07-29]1株→0.99株 [2005-06-07]1株→1.208株 [1986-03-27]1株→1.15株