6709 明星電気(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,2521,2521,2111,221102,8757,102.43
1983-12-271,2311,2821,2111,272218,7357,399.09
1983-12-261,1711,2011,1611,191113,8626,927.92
1983-12-241,0811,1211,0811,09159,9276,346.23
1983-12-231,1511,1711,0811,08157,9306,288.06
1983-12-221,1811,2011,1511,151105,8726,695.25
1983-12-211,1811,2011,1311,181175,7876,869.75
1983-12-201,2211,2211,1711,171168,7966,811.58
1983-12-191,1511,2111,1511,181194,7646,869.75
1983-12-171,2111,2621,2011,252318,6147,282.75
1983-12-161,2211,2411,1811,241623,2457,218.77
1983-12-151,1311,2011,1111,201694,1596,986.09
1983-12-141,0111,0811,0011,061713,1366,171.73
1983-12-139911,011978981363,5605,706.37
1983-12-12952981952978196,7625,688.92
1983-12-09956963936951222,7305,531.87
1983-12-08945971930940314,6195,467.88
1983-12-07931931912926130,8425,386.45
1983-12-06950951921931343,5845,415.53
1983-12-05900941900941658,2035,473.70
1983-12-03921921896901225,7275,241.02
1983-12-02892952892911278,6635,299.19
1983-12-01891901888901111,8655,241.02
1983-11-30901901886889141,8285,171.22
1983-11-29891910881900184,7765,235.21
1983-11-28866927863911396,5205,299.19
1983-11-2683686683684335,9564,903.64
1983-11-25856866836836131,8404,862.92
1983-11-24861871851861187,7735,008.35
1983-11-2285185682185199,8794,950.18
1983-11-21848871821824144,8254,793.12
1983-11-19851851838846149,8194,921.09
1983-11-18772851771851199,7584,950.18
1983-11-1778178176676643,9474,455.74
1983-11-167017017017017,9904,077.64
1983-11-1571071169169134,9584,019.47
1983-11-1473173171171124,9704,135.81
1983-11-116917316917317,9904,252.15
1983-11-1069169168168120,9753,961.31
1983-11-0970170169169144,9464,019.47
1983-11-0868770268769214,9824,025.29
1983-11-076916916866867,9903,990.39
1983-11-056916916916911,9984,019.47
1983-11-047017016916919,9884,019.47
1983-11-0270270269169134,9584,019.47
1983-11-0171671669169223,9714,025.29
1983-10-3171272370170621,9734,106.73
1983-10-2970671070670815,9814,118.36
1983-10-2870971070170116,9794,077.64
1983-10-2769169169169111,9854,019.47
1983-10-2668668666166117,9783,844.97
1983-10-2471571771571714,9824,170.71
1983-10-2166267265165119,9763,786.80
1983-10-2065765765165123,9713,786.80
1983-10-1967167165365310,9873,798.43
1983-10-1868368566166327,9663,856.60
1983-10-176936936836836,9923,972.94
1983-10-156826916826836,9923,972.94
1983-10-1470870870070012,9844,071.83
1983-10-1372072070870837,9544,118.36
1983-10-1272172372172126,9674,193.98
1983-10-117267267267261,9984,223.07
1983-10-0774574571671618,9774,164.90
1983-10-0674674674674622,9724,339.40
1983-10-0574174271671619,9764,164.90
1983-10-037777777777774,9944,519.73
1983-10-017797797797797,9904,531.36
1983-09-307817817807806,9924,537.18
1983-09-2974476973776930,9634,473.19
1983-09-2870871470871430,9634,153.26
1983-09-2773373871871826,9674,176.53
1983-09-2674374372872833,9594,234.70
1983-09-2476076175175232,9604,374.31
1983-09-2275875974975031,9614,362.67
1983-09-2178179777377316,9794,496.46
1983-09-2076177175777115,9814,484.83
1983-09-197907907817813,9954,543
1983-09-177957967917914,9944,601.16
1983-09-1679779979579523,9714,624.43
1983-09-1482182280280210,9874,665.15
1983-09-1383285183183160,9264,833.84
1983-09-128318318318312,9964,833.84
1983-09-0983183183083123,9714,833.84
1983-09-088518568318316,9924,833.84
1983-09-0786286585185615,9814,979.26
1983-09-0687288186186123,9715,008.35
1983-09-0586187185187151,9375,066.52
1983-09-0386986985185111,9854,950.18
1983-09-0284186183186122,9725,008.35
1983-09-0183183283183120,9754,833.84
1983-08-3185185283183138,9534,833.84
1983-08-3080283280183123,9714,833.84
1983-08-2983083179179150,9384,601.16
1983-08-2685085184185017,9784,944.36
1983-08-2585286185085124,9704,950.18
1983-08-2486987085085148,9414,950.18
1983-08-2389989986986932,9605,054.88
1983-08-2292192290190229,9645,246.84
1983-08-2094695191393958,9295,462.06
1983-08-19921941916931102,8755,415.53
1983-08-18915944915931144,8255,415.53
1983-08-1795995991991956,9315,345.73
1983-08-16957971941960346,5805,584.22
1983-08-15901981891979338,5905,694.74
1983-08-12861885861881121,8525,124.69
1983-08-1184186184185197,8814,950.18
1983-08-1084585182182171,9134,775.67
1983-08-0980783179183172,9124,833.84
1983-08-0884584580180126,9674,659.33
1983-08-0681685181685149,9404,950.18
1983-08-05881881841841144,8254,892.01
1983-08-04887887850861115,8605,008.35
1983-08-03852895850880536,3505,118.87
1983-08-0285185181981982,9004,764.04
1983-08-01801851794848199,7584,932.73
1983-07-3083083182582588,8924,798.94
1983-07-29841896840855348,5784,973.45
1983-07-28825848816841631,2364,892.01
1983-07-277968167908161,101,6664,746.59
1983-07-26686716686716647,2164,164.90
1983-07-25591616591616395,5213,583.21
1983-07-23551601546581163,8023,379.62
1983-07-2253554152652633,9593,059.69
1983-07-2153255153153599,8793,112.04
1983-07-2054654652254178,9043,146.94
1983-07-19526549526549456,4473,193.48
1983-07-18531538521521267,6763,030.60
1983-07-15521544501541110,8663,146.94
1983-07-1452154652153299,8793,094.59
1983-07-1349052148752121,9733,030.60
1983-07-1250151148748735,9562,832.83
1983-07-1150150149750119,9762,914.26
1983-07-0949249248749123,9712,856.10
1983-07-0848350148348728,9652,832.83
1983-07-074834834834836,9922,809.56
1983-07-0646246345545626,9672,652.50
1983-07-0545646145646134,9582,681.59
1983-07-0243344243243217,9782,512.90
1983-07-0145145143243241,9492,512.90
1983-06-3047447645145119,9762,623.42
1983-06-2947648147047126,9672,739.76
1983-06-2846647146147041,9492,733.94
1983-06-2746647146647128,9652,739.76
1983-06-2548148147147110,9872,739.76
1983-06-2448749147947935,9562,786.29
1983-06-2349149249049028,9652,850.28
1983-06-2250150149149161,9252,856.10
1983-06-2149149449149453,9352,873.55
1983-06-2049650049649626,9672,885.18
1983-06-1750350649149230,9632,861.91
1983-06-1650150749650312,9842,925.90
1983-06-1552352349649628,9652,885.18
1983-06-1450151349851318,9772,984.07
1983-06-1348350248349619,9762,885.18
1983-06-1148148547848168,9172,797.93
1983-06-1049149447647674,9092,768.84
1983-06-0949150149150114,9822,914.26
1983-06-0848148148148119,9762,797.93
1983-06-0752152250150143,9472,914.26
1983-06-0653153152152125,9693,030.60
1983-06-0453653653553551,9373,112.04
1983-06-0352954551754143,9473,146.94
1983-06-0255155552952997,8813,077.14
1983-06-01520551520541120,8543,146.94
1983-05-31533534511517110,8663,007.34
1983-05-2845746245746249,9402,687.41
1983-05-2746746745145653,9352,652.50
1983-05-2649249247347323,9712,751.39
1983-05-2550350349149141,9492,856.10
1983-05-2449049649049333,9592,867.73
1983-05-2353053049249246,9432,861.91
1983-05-2051053150852851,9373,071.32
1983-05-1954154652653037,9543,082.95
1983-05-1852153950053972,9123,135.31
1983-05-1752354152153691,8893,117.86
1983-05-1653055051654188,8923,146.94
1983-05-1456956956356362,9243,274.91
1983-05-13531566523566211,7443,292.36
1983-05-12541541512531143,8263,088.77
1983-05-11587587546561427,4823,263.28
1983-05-105966155565671,357,3563,298.18
1983-05-095015465015461,584,0823,176.03
1983-05-07445466444466661,1992,710.67
1983-05-06375411375411329,6012,390.74
1983-05-0437037035936738,9532,134.80
1983-05-0237537537237237,9542,163.89
1983-04-3036137536137084,8972,152.25
1983-04-2837537736036093,8862,094.08
1983-04-27338370338370144,8252,152.25
1983-04-2633933933533628,9651,954.48
1983-04-2534034033833813,9831,966.11
1983-04-2334134133834011,9851,977.74
1983-04-2233734533734041,9491,977.74
1983-04-2134034033033746,9431,960.29
1983-04-2034334333534033,9591,977.74
1983-04-1934334334234317,9781,995.20
1983-04-1835135134034031,9611,977.74
1983-04-15352354337350102,8752,035.91
1983-04-14330355328355168,7962,065
1983-04-1332533432532816,9791,907.94
1983-04-1231231731231711,9851,843.96
1983-04-113073173073173,9951,843.96
1983-04-0931531530130114,9821,750.89
1983-04-0831531531531510,9871,832.32
1983-04-0631531731431510,9871,832.32
1983-04-053153153153157,9901,832.32
1983-04-043193193163165,9931,838.14
1983-04-023173173173179991,843.96
1983-04-0132432431631615,9811,838.14
1983-03-313193193193195,9931,855.59
1983-03-303173193173193,9951,855.59
1983-03-293163163163161,9981,838.14
1983-03-263183183153158,9891,832.32
1983-03-253173183163164,9941,838.14
1983-03-2432032031831842,9481,849.77
1983-03-233203253153258,9891,890.49
1983-03-2231931931931911,9851,855.59
1983-03-173243243243249991,884.67
1983-03-1632032532032519,9761,890.49
1983-03-153253253253256,9921,890.49
1983-03-143353353323326,9921,931.21
1983-03-1232533232533230,9631,931.21
1983-03-1132332532332510,9871,890.49
1983-03-1033033032332312,9841,878.86
1983-03-0932033232032137,9541,867.22
1983-03-083183193183182,9961,849.77
1983-03-0732532532032014,9821,861.41
1983-03-0532532532032533,9591,890.49
1983-03-043203253203255,9931,890.49
1983-03-033153153153154,9941,832.32
1983-03-023173173173173,9951,843.96
1983-03-013183253183255,9931,890.49
1983-02-2831731931531511,9851,832.32
1983-02-263153153123129,9881,814.87
1983-02-253113153113128,9891,814.87
1983-02-243123123123129991,814.87
1983-02-233123123123129991,814.87
1983-02-183113113113119991,809.05
1983-02-163113113103104,9941,803.24
1983-02-153163173123126,9921,814.87
1983-02-143163163163165,9931,838.14
1983-02-123163163153159,9881,832.32
1983-02-103173173153155,9931,832.32
1983-02-093163163163162,9961,838.14
1983-02-0731531631531511,9851,832.32
1983-02-0434034033633621,9731,954.48
1983-02-0334434433033012,9841,919.58
1983-02-0232534532534552,9362,006.83
1983-01-2930530530530511,9851,774.15
1983-01-283093093093094,9941,797.42
1983-01-273103103093106,9921,803.24
1983-01-263213213103105,9931,803.24
1983-01-253213213213219991,867.22
1983-01-243213213213213,9951,867.22
1983-01-223213213213211,9981,867.22
1983-01-2132533032032011,9851,861.41
1983-01-203203203203205,9931,861.41
1983-01-193053063053062,9961,779.97
1983-01-183063063013065,9931,779.97
1983-01-1730630730230510,9871,774.15
1983-01-1430130230130217,9781,756.70
1983-01-1330430430430411,9851,768.34
1983-01-122962962912918,9891,692.72
1983-01-1130530530130514,9821,774.15
1983-01-1031031030530512,9841,774.15
1983-01-083133133103102,9961,803.24
1983-01-0731632031531522,9721,832.32
1983-01-0632032031531514,9821,832.32
1983-01-053153253153155,9931,832.32
1983-01-043053053053057,9901,774.15

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