6709 明星電気(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,0211,0211,0011,0214,9945,939.05
1984-12-271,0611,0711,0411,04140,9506,055.39
1984-12-261,0711,0811,0611,06136,9556,171.73
1984-12-251,1111,1111,0511,06125,9696,171.73
1984-12-241,0911,1011,0911,1016,9926,404.40
1984-12-211,1311,1311,1311,13118,9776,578.91
1984-12-201,1411,1411,1411,1413,9956,637.08
1984-12-191,1611,1611,1311,13122,9726,578.91
1984-12-181,1811,2011,1611,1619,9886,753.42
1984-12-171,2011,2011,1611,16113,9836,753.42
1984-12-151,1511,1811,1511,18113,9836,869.75
1984-12-141,1311,1511,1311,15114,9826,695.25
1984-12-131,1511,1511,1311,13114,9826,578.91
1984-12-121,1511,1511,1411,15112,9846,695.25
1984-12-111,1511,1511,1311,1514,9946,695.25
1984-12-101,1511,1511,1511,1517,9906,695.25
1984-12-071,1811,1911,1511,15128,9656,695.25
1984-12-061,1511,2011,1511,20112,9846,986.09
1984-12-051,1611,1611,1511,15146,9436,695.25
1984-12-041,2211,2211,1611,16115,9816,753.42
1984-12-031,1611,2011,1611,20112,9846,986.09
1984-12-011,1811,1811,1611,16117,9786,753.42
1984-11-301,1511,1711,1511,17136,9556,811.58
1984-11-291,1611,1611,1511,15115,9816,695.25
1984-11-281,1711,2411,1611,24130,9637,218.77
1984-11-271,2411,2411,1511,15130,9636,695.25
1984-11-261,0911,2011,0911,20131,9616,986.09
1984-11-241,1211,1211,0811,08126,9676,288.06
1984-11-221,1611,1711,1511,15125,9696,695.25
1984-11-211,1711,1711,1411,1719,9886,811.58
1984-11-201,1811,1811,1311,13126,9676,578.91
1984-11-191,1911,2011,1611,2016,9926,986.09
1984-11-171,1611,1611,1511,16111,9856,753.42
1984-11-161,1611,1911,1511,16117,9786,753.42
1984-11-151,1811,2011,1711,17111,9856,811.58
1984-11-141,1611,2011,1611,20117,9786,986.09
1984-11-131,1711,1711,1511,15116,9796,695.25
1984-11-121,1811,1811,1611,16116,9796,753.42
1984-11-091,1611,1811,1611,17110,9876,811.58
1984-11-081,2011,2011,1511,16129,9646,753.42
1984-11-071,2211,2311,1911,22149,9407,102.43
1984-11-061,2921,2921,2011,20118,9776,986.09
1984-11-051,2921,2921,2621,28212,9847,457.26
1984-11-021,2621,3021,2521,30223,9717,573.60
1984-11-011,2821,3121,2521,25233,9597,282.75
1984-10-311,3121,3321,2521,322102,8757,689.94
1984-10-301,3321,3321,3021,31238,9537,631.77
1984-10-291,3721,3921,3321,35240,9507,864.44
1984-10-271,3921,3921,3521,36217,9787,922.61
1984-10-261,3721,4221,3621,36268,9177,922.61
1984-10-251,3821,3921,3521,36250,9387,922.61
1984-10-241,4321,4421,3621,42239,9528,271.63
1984-10-231,4621,4721,4221,442213,7418,387.96
1984-10-221,3821,4721,3721,462222,7308,504.30
1984-10-201,3021,3821,3021,37254,9337,980.78
1984-10-191,3421,3521,3021,302114,8617,573.60
1984-10-181,3621,3821,3021,30260,9267,573.60
1984-10-171,3321,3521,3021,35263,9237,864.44
1984-10-161,3621,3821,3021,34290,8907,806.27
1984-10-151,3621,3621,3521,35239,9527,864.44
1984-10-121,3621,3821,3621,36235,9567,922.61
1984-10-111,3721,3921,3521,36228,9657,922.61
1984-10-091,4021,4121,3921,39258,9298,097.12
1984-10-081,4021,4221,4021,42223,9718,271.63
1984-10-061,4121,4221,3921,40256,9318,155.29
1984-10-051,4221,4721,4221,442201,7568,387.96
1984-10-041,3621,3721,3521,37239,9527,980.78
1984-10-031,3621,3821,3521,36253,9357,922.61
1984-10-021,3921,3921,3521,35285,8967,864.44
1984-10-011,3921,4021,3521,39282,9008,097.12
1984-09-291,4021,4521,3821,45266,9198,446.13
1984-09-281,3821,4221,3821,38276,9078,038.95
1984-09-271,4721,4821,4021,402105,8728,155.29
1984-09-261,4521,4921,4421,452107,8698,446.13
1984-09-251,4921,5021,4521,45246,9438,446.13
1984-09-221,5021,5021,4721,48269,9158,620.64
1984-09-211,4621,5221,4521,482299,6378,620.64
1984-09-201,3621,4721,3321,402263,6818,155.29
1984-09-191,3621,3721,3121,35246,9437,864.44
1984-09-181,3821,3921,3521,38247,9428,038.95
1984-09-171,3721,3821,3521,38281,9018,038.95
1984-09-141,4121,4121,3121,31278,9047,631.77
1984-09-131,4121,4221,3721,402110,8668,155.29
1984-09-121,3521,4221,3521,412298,6388,213.46
1984-09-111,3121,3621,2821,322495,4007,689.94
1984-09-101,3821,3821,3321,33284,8977,748.10
1984-09-071,3521,3721,3221,37240,9507,980.78
1984-09-061,3621,3721,3221,34233,9597,806.27
1984-09-051,3721,3921,3221,39288,8928,097.12
1984-09-041,4121,4121,3721,39293,8868,097.12
1984-09-031,3121,4421,3121,43285,8968,329.79
1984-09-011,3021,3321,2921,29266,9197,515.43
1984-08-311,2721,3421,2721,30266,9197,573.60
1984-08-301,3421,3421,2621,26269,9157,340.92
1984-08-291,2521,3121,2411,30272,9127,573.60
1984-08-281,2621,2621,2521,25221,9737,282.75
1984-08-271,2411,2721,2411,25214,9827,282.75
1984-08-241,2311,2311,2311,23112,9847,160.60
1984-08-231,2821,2821,2621,27211,9857,399.09
1984-08-221,3121,3121,2821,30248,9417,573.60
1984-08-211,3121,3221,2921,30226,9677,573.60
1984-08-201,2621,3221,2621,32228,9657,689.94
1984-08-181,2621,2721,2411,27228,9657,399.09
1984-08-171,2721,2821,2621,27242,9487,399.09
1984-08-161,2721,2821,2621,28212,9847,457.26
1984-08-151,2921,3021,2521,29247,9427,515.43
1984-08-141,2411,2921,2211,292100,8787,515.43
1984-08-131,2111,2721,2011,20144,9466,986.09
1984-08-101,0911,2111,0911,16197,8816,753.42
1984-08-091,0311,0411,0311,0316,9925,997.22
1984-08-081,0711,0711,0311,03113,9835,997.22
1984-08-071,1211,1211,0911,09126,9676,346.23
1984-08-061,1211,1211,0811,08151,9376,288.06
1984-08-0293695293695210,9875,537.68
1984-08-0195095094194116,9795,473.70
1984-07-3195095095095012,9845,526.05
1984-07-3096696694694611,9855,502.78
1984-07-289629679619676,9925,624.94
1984-07-2796096096096034,9585,584.22
1984-07-2592792892192627,9665,386.45
1984-07-249019018918914,9945,182.85
1984-07-2394194192192110,9875,357.36
1984-07-219419419419414,9945,473.70
1984-07-209619619419416,9925,473.70
1984-07-199709709709708,9895,642.39
1984-07-1796796795095021,9735,526.05
1984-07-169669669519529,9885,537.68
1984-07-1398298296696613,9835,619.12
1984-07-121,0011,00198198131,9615,706.37
1984-07-111,0211,0219931,01123,9715,880.88
1984-07-101,0511,05199199120,9755,764.54
1984-07-071,0111,0119709707,9905,642.39
1984-07-061,0011,0111,0011,0015,9935,822.71
1984-07-051,0311,0511,0311,0316,9925,997.22
1984-07-041,0911,0911,0011,03112,9845,997.22
1984-07-031,1011,1011,0811,09113,9836,346.23
1984-07-021,0611,1611,0611,16124,9706,753.42
1984-06-301,0311,0511,0211,05143,9476,113.56
1984-06-2997098697097626,9675,677.29
1984-06-2893897593896059,9275,584.22
1984-06-2689590288790120,9755,241.02
1984-06-2589789788288241,9495,130.50
1984-06-238818818708705,9935,060.70
1984-06-2290190188189114,9825,182.85
1984-06-2190991989390916,9795,287.56
1984-06-2091192590190156,9315,241.02
1984-06-1991291290190628,9655,270.11
1984-06-1889190187187157,9305,066.52
1984-06-131,1111,1511,1011,15111,9856,695.25
1984-06-121,0711,1111,0711,1116,9926,462.57
1984-06-111,1111,1111,0711,07118,9776,229.90
1984-06-081,0711,1011,0711,10127,9666,404.40
1984-06-071,1011,1011,0911,09116,9796,346.23
1984-06-061,1011,1111,0911,09128,9656,346.23
1984-06-051,1111,1311,1111,11130,9636,462.57
1984-06-041,1911,1911,1511,15112,9846,695.25
1984-06-021,1911,1911,1711,1716,9926,811.58
1984-06-011,1411,1411,1311,1419,9886,637.08
1984-05-311,1411,1711,1411,14116,9796,637.08
1984-05-301,2011,2011,1811,18113,9836,869.75
1984-05-291,1711,1911,1711,1915,9936,927.92
1984-05-281,2011,2011,1711,17110,9876,811.58
1984-05-261,1911,2011,1911,1917,9906,927.92
1984-05-251,2521,2521,2011,20147,9426,986.09
1984-05-241,2411,2621,2311,25230,9637,282.75
1984-05-231,1511,2011,1411,18150,9386,869.75
1984-05-221,1011,1611,1011,15114,9826,695.25
1984-05-211,1711,1911,1611,19112,9846,927.92
1984-05-191,1611,1711,1511,17113,9836,811.58
1984-05-181,0711,0911,0511,07149,9406,229.90
1984-05-171,2211,2211,1311,13121,9736,578.91
1984-05-161,2621,2621,2211,22129,9647,102.43
1984-05-151,1211,2411,0911,22156,9317,102.43
1984-05-141,1211,1311,1011,10176,9076,404.40
1984-05-111,2721,2721,2011,20193,8866,986.09
1984-05-101,3621,3621,3021,30249,9407,573.60
1984-05-091,4021,4021,3721,37229,9647,980.78
1984-05-081,4521,4521,3721,38219,9768,038.95
1984-05-071,4521,4521,4421,44212,9848,387.96
1984-05-041,4621,4621,4521,46224,9708,504.30
1984-05-021,4121,4521,4121,42269,9158,271.63
1984-04-281,4921,4921,4721,4727,9908,562.47
1984-04-271,4821,4821,4821,4821,9988,620.64
1984-04-261,4721,4721,4721,4721,9988,562.47
1984-04-251,4921,4921,4521,45225,9698,446.13
1984-04-241,5321,5321,4921,4923,9958,678.81
1984-04-231,5121,5421,5021,54210,9878,969.65
1984-04-211,4721,4721,4621,46212,9848,504.30
1984-04-201,4821,5021,4821,49211,9858,678.81
1984-04-191,5321,5321,4821,48216,9798,620.64
1984-04-181,4721,5421,4721,54230,9638,969.65
1984-04-171,5621,5621,4921,4929,9888,678.81
1984-04-161,5921,5921,5721,58221,9739,202.33
1984-04-131,6021,6021,5621,56219,9769,085.99
1984-04-121,6421,6421,6021,61213,9839,376.84
1984-04-111,5921,6421,5921,62219,9769,435
1984-04-101,5721,5721,5521,56223,9719,085.99
1984-04-091,5621,6021,5621,56221,9739,085.99
1984-04-071,5921,6021,5621,5627,9909,085.99
1984-04-061,5721,6521,5721,64234,9589,551.34
1984-04-051,6521,6821,6321,66220,9759,667.68
1984-04-041,6521,6721,6421,65244,9469,609.51
1984-04-031,7021,7321,6721,68273,9109,784.02
1984-04-021,7921,7921,7021,73226,96710,074.90
1984-03-311,8221,8621,8221,82279,90310,598.40
1984-03-301,7321,8321,7221,832133,83810,656.60
1984-03-291,6621,7521,6621,742122,85110,133
1984-03-281,6021,6821,6021,652149,8199,609.51
1984-03-271,6021,6021,5621,57246,9439,144.16
1984-03-261,6021,6021,5821,60219,9769,318.67
1984-03-241,6321,6321,6221,6229,9889,435
1984-03-231,6421,6521,5621,65247,9429,609.51
1984-03-221,6621,6621,6221,65219,9769,609.51
1984-03-211,5521,6821,5521,68260,9269,784.02
1984-03-191,5821,5921,5421,542145,8238,969.65
1984-03-171,6321,6521,5821,58259,9279,202.33
1984-03-161,6921,6921,6221,62278,9049,435
1984-03-151,7321,7321,6521,69266,9199,842.19
1984-03-141,7621,7821,7421,75264,92110,191.20
1984-03-131,7121,7821,7121,75278,90410,191.20
1984-03-121,7021,7221,6921,70248,9419,900.36
1984-03-091,6821,7121,6821,68294,8859,784.02
1984-03-081,7021,7021,6821,68285,8969,784.02
1984-03-071,7521,7821,7021,732137,83310,074.90
1984-03-061,7921,8421,7421,822352,57310,598.40
1984-03-051,7121,7721,6521,772276,66510,307.50
1984-03-031,6521,6921,6221,682278,6639,784.02
1984-03-021,4721,5921,4721,532138,8328,911.48
1984-03-011,5021,5021,4621,502106,8718,736.98
1984-02-291,4821,5521,4821,502139,8318,736.98
1984-02-281,5821,6621,5321,532474,4258,911.48
1984-02-271,4321,5921,4121,592374,5469,260.50
1984-02-251,4721,4821,4321,45295,8848,446.13
1984-02-241,3921,4821,3821,482264,6798,620.64
1984-02-231,3221,4021,3221,382157,8098,038.95
1984-02-221,2821,3621,2721,362211,7447,922.61
1984-02-211,2521,2821,2311,27277,9067,399.09
1984-02-201,2721,2721,2411,25211,9857,282.75
1984-02-181,2621,2721,2521,27224,9707,399.09
1984-02-171,2111,3121,2111,292245,7027,515.43
1984-02-161,2011,2311,1811,23120,9757,160.60
1984-02-151,1811,2111,1811,18121,9736,869.75
1984-02-141,2111,2211,1911,19118,9776,927.92
1984-02-101,2311,2311,2011,20132,9606,986.09
1984-02-091,2921,2921,2311,272134,8377,399.09
1984-02-081,1711,2821,1711,27263,9237,399.09
1984-02-071,1611,1811,1511,15154,9336,695.25
1984-02-061,2521,2521,2011,20142,9486,986.09
1984-02-041,2721,2821,2311,28285,8967,457.26
1984-02-031,2011,3021,1911,292142,8277,515.43
1984-02-021,2011,2211,1711,20147,9426,986.09
1984-02-011,2111,2311,1711,17152,9366,811.58
1984-01-311,2011,2011,1711,20117,9786,986.09
1984-01-301,2411,2721,2011,20136,9556,986.09
1984-01-281,2011,2821,2011,252155,8117,282.75
1984-01-271,1911,2111,1411,18170,9146,869.75
1984-01-261,1111,1511,1111,11119,9766,462.57
1984-01-251,1111,1211,0911,09117,9786,346.23
1984-01-241,1111,1111,1111,1114,9946,462.57
1984-01-231,1511,1511,1011,13117,9786,578.91
1984-01-211,1311,1611,1311,15127,9666,695.25
1984-01-201,1311,1511,1211,15131,9616,695.25
1984-01-191,1311,1511,1311,13122,9726,578.91
1984-01-181,1311,1511,1011,15150,9386,695.25
1984-01-171,1511,1711,1311,13130,9636,578.91
1984-01-131,1111,1511,0911,15160,9266,695.25
1984-01-121,0711,0911,0411,051112,8636,113.56
1984-01-111,1011,1011,0111,05140,9506,113.56
1984-01-101,1011,1011,0711,10130,9636,404.40
1984-01-091,1611,1611,1411,14119,9766,637.08
1984-01-071,1611,1811,1411,16143,9476,753.42
1984-01-061,1911,2011,1511,15170,9146,695.25
1984-01-051,2111,2111,1411,17142,9486,811.58
1984-01-041,1811,2411,1811,23166,9197,160.60

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