6709 明星電気(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-288818818818816,9925,124.69
1985-12-2687687687187111,9855,066.52
1985-12-258678678678671,9985,043.25
1985-12-248578578578579994,985.08
1985-12-238548548548543,9954,967.63
1985-12-218528598518518,9894,950.18
1985-12-208528598518528,9894,956
1985-12-1985285685185226,9674,956
1985-12-1887687686086012,9845,002.53
1985-12-1792192190190116,9795,241.02
1985-12-1693193192192114,9825,357.36
1985-12-1393293292892814,9825,398.08
1985-12-1293294193293223,9715,421.35
1985-12-1193195192794717,9785,508.60
1985-12-1093194192792726,9675,392.26
1985-12-0993193192692610,9875,386.45
1985-12-0794894892793123,9715,415.53
1985-12-0696096093195155,9325,531.87
1985-12-05907971907966115,8605,619.12
1985-12-0488188287188216,9795,130.50
1985-12-0389190188288217,9785,130.50
1985-12-029019119019018,9895,241.02
1985-11-3091191190190113,9835,241.02
1985-11-2991591990791119,9765,299.19
1985-11-2895695692592523,9715,380.63
1985-11-27910976906976157,8095,677.29
1985-11-2689690188690035,9565,235.21
1985-11-2592092689290143,9475,241.02
1985-11-22886921875921110,8665,357.36
1985-11-21891891856876140,8295,095.60
1985-11-20771871766871124,8495,066.52
1985-11-1977177176677134,9584,484.83
1985-11-1877177677177156,9314,484.83
1985-11-1676176175776138,9534,426.66
1985-11-1575276675276142,9484,426.66
1985-11-147607607517513,9954,368.49
1985-11-137717717717719994,484.83
1985-11-1178178178078010,9874,537.18
1985-11-087957957817813,9954,543
1985-11-0780180679680111,9854,659.33
1985-11-068008018008016,9924,659.33
1985-11-058018118018114,9944,717.50
1985-11-028028118018115,9934,717.50
1985-11-0181383080681618,9774,746.59
1985-10-3183683681181117,9784,717.50
1985-10-3083183682183631,9614,862.92
1985-10-2983183180682126,9674,775.67
1985-10-2880183180182230,9634,781.49
1985-10-2678679178479113,9834,601.16
1985-10-2577078077077472,9124,502.28
1985-10-2474176073376018,9774,420.84
1985-10-237417417317416,9924,310.32
1985-10-227357457357453,9954,333.59
1985-10-217517517357353,9954,275.42
1985-10-197417507417501,9984,362.67
1985-10-187417417367418,9894,310.32
1985-10-1774275074174118,9774,310.32
1985-10-167347417347418,9894,310.32
1985-10-157407407217217,9904,193.98
1985-10-1472374072374010,9874,304.50
1985-10-1171371371171311,9854,147.45
1985-10-097037037037039994,089.28
1985-10-086976976976979994,054.38
1985-10-046816816816819993,961.31
1985-10-036816816816816,9923,961.31
1985-10-0267467667167122,9723,903.14
1985-10-0167267267167113,9833,903.14
1985-09-306726736726733,9953,914.77
1985-09-286716716716719993,903.14
1985-09-2768168167668110,9873,961.31
1985-09-2670270268168112,9843,961.31
1985-09-2571171170670610,9874,106.73
1985-09-247147217147211,9984,193.98
1985-09-217217217147143,9954,153.26
1985-09-207227227217218,9894,193.98
1985-09-197527527217213,9954,193.98
1985-09-187517567517567,9904,397.57
1985-09-177607607527521,9984,374.31
1985-09-137677727677695,9934,473.19
1985-09-1276776776076624,9704,455.74
1985-09-1176076074676012,9844,420.84
1985-09-1074375674375116,9794,368.49
1985-09-097217417217415,9934,310.32
1985-09-077217217217211,9984,193.98
1985-09-067177217177213,9954,193.98
1985-09-057167167147141,9984,153.26
1985-09-037177217167165,9934,164.90
1985-09-027167167167164,9944,164.90
1985-08-317217217217213,9954,193.98
1985-08-307217217217213,9954,193.98
1985-08-287517517417514,9944,368.49
1985-08-277527617527613,9954,426.66
1985-08-267377527377513,9954,368.49
1985-08-217077077077073,9954,112.55
1985-08-207067067067069994,106.73
1985-08-197067067067064,9944,106.73
1985-08-177167167167165,9934,164.90
1985-08-157317327317312,9964,252.15
1985-08-147317317317317,9904,252.15
1985-08-137317317317319994,252.15
1985-08-127497497497494,9944,356.85
1985-08-097617677617664,9944,455.74
1985-08-087667667667661,9984,455.74
1985-08-077447457447452,9964,333.59
1985-08-067387457387453,9954,333.59
1985-08-057417417417419994,310.32
1985-08-037457457407405,9934,304.50
1985-08-0273174573074511,9854,333.59
1985-08-0171072170172110,9874,193.98
1985-07-3169170669170118,9774,077.64
1985-07-3070270970070013,9834,071.83
1985-07-297117117017016,9924,077.64
1985-07-277117117117115,9934,135.81
1985-07-2671171170171112,9844,135.81
1985-07-2570670670170111,9854,077.64
1985-07-247217317217314,9944,252.15
1985-07-237307307217213,9954,193.98
1985-07-227327327327329994,257.97
1985-07-197217217217212,9964,193.98
1985-07-1874675173673615,9814,281.24
1985-07-1773173673073622,9724,281.24
1985-07-167367367367365,9934,281.24
1985-07-157167267167269,9884,223.07
1985-07-1275175171171112,9844,135.81
1985-07-117517517417418,9894,310.32
1985-07-1076276275175157,9304,368.49
1985-07-0977678177277210,9874,490.64
1985-07-087827827817813,9954,543
1985-07-067827827827823,9954,548.81
1985-07-058018018018016,9924,659.33
1985-07-0480181178178113,9834,543
1985-07-038118118048044,9944,676.78
1985-07-0282282280480413,9834,676.78
1985-06-2779679677277217,9784,490.64
1985-06-268098097917919,9884,601.16
1985-06-2581681681181410,9874,734.95
1985-06-2482883082182146,9434,775.67
1985-06-2277579177479111,9854,601.16
1985-06-2177477677377310,9874,496.46
1985-06-2077377477377311,9854,496.46
1985-06-197737737727732,9964,496.46
1985-06-187637817637722,9964,490.64
1985-06-1778178176176116,9794,426.66
1985-06-1578278277077113,9834,484.83
1985-06-1478178176176118,9774,426.66
1985-06-1382682778178217,9784,548.81
1985-06-1278183078183027,9664,828.02
1985-06-1176077176077115,9814,484.83
1985-06-1076177175675611,9854,397.57
1985-06-077527577527567,9904,397.57
1985-06-067437517437518,9894,368.49
1985-06-057437437417413,9954,310.32
1985-06-047317417317405,9934,304.50
1985-06-0375976074174111,9854,310.32
1985-06-017627637617617,9904,426.66
1985-05-317717717627625,9934,432.47
1985-05-307537597537589,9884,409.21
1985-05-298018017817819,9884,543
1985-05-2881181179179125,9694,601.16
1985-05-278118118118112,9964,717.50
1985-05-258118118118119994,717.50
1985-05-248218218208209,9884,769.85
1985-05-238018218018214,9944,775.67
1985-05-228018018018015,9934,659.33
1985-05-217927977927974,9944,636.07
1985-05-207967967817913,9954,601.16
1985-05-187767867767865,9934,572.08
1985-05-177777927777825,9934,548.81
1985-05-1678178176077037,9544,479.01
1985-05-1580080078178113,9834,543
1985-05-1482282280080013,9834,653.52
1985-05-138218228218222,9964,781.49
1985-05-108228228218211,9984,775.67
1985-05-098218218218219994,775.67
1985-05-088218218118117,9904,717.50
1985-05-078218248218243,9954,793.12
1985-05-048318318318316,9924,833.84
1985-05-028518528518514,9944,950.18
1985-05-018618618618616,9925,008.35
1985-04-2680680679179641,9494,630.25
1985-04-2580280380180222,9724,665.15
1985-04-2483183180180119,9764,659.33
1985-04-2382182182182121,9734,775.67
1985-04-2285685785185112,9844,950.18
1985-04-1986986985185213,9834,956
1985-04-178788798788792,9965,113.05
1985-04-1691991987987919,9765,113.05
1985-04-1591991990991930,9635,345.73
1985-04-108258308258295,9934,822.21
1985-04-098268268218212,9964,775.67
1985-04-088178178178171,9984,752.40
1985-04-0680181380181217,9784,723.32
1985-04-0579381279281117,9784,717.50
1985-04-0483183179179131,9614,601.16
1985-04-0385185184684610,9874,921.09
1985-04-0288188186186610,9875,037.43
1985-04-0188289188188115,9815,124.69
1985-03-299069069069064,9945,270.11
1985-03-279369369369368,9895,444.61
1985-03-269429469419466,9925,502.78
1985-03-2594194194194111,9855,473.70
1985-03-239019038979034,9945,252.66
1985-03-2289589589589525,9695,206.12
1985-03-2093194693194616,9795,502.78
1985-03-1994194894194122,9725,473.70
1985-03-1899199197197116,9795,648.21
1985-03-1699199198198129,9645,706.37
1985-03-151,0011,00199199115,9815,764.54
1985-03-141,0511,0519811,01140,9505,880.88
1985-03-131,0311,0511,0311,05120,9756,113.56
1985-03-121,0311,0311,0311,0317,9905,997.22
1985-03-111,0411,0611,0311,03135,9565,997.22
1985-03-081,0511,0711,0511,06144,9466,171.73
1985-03-071,0511,0611,0511,06134,9586,171.73
1985-03-061,0511,0511,0511,05111,9856,113.56
1985-03-051,0511,0611,0511,05120,9756,113.56
1985-03-041,0511,0711,0511,05120,9756,113.56
1985-03-021,0611,0611,0311,04125,9696,055.39
1985-03-011,0711,0711,0711,07113,9836,229.90
1985-02-281,0611,0611,0611,0617,9906,171.73
1985-02-271,1011,1011,0711,07125,9696,229.90
1985-02-261,1211,1211,1111,12119,9766,520.74
1985-02-251,1311,1411,1311,13110,9876,578.91
1985-02-221,1211,1511,1211,14121,9736,637.08
1985-02-211,1511,1511,1511,1511,9986,695.25
1985-02-201,1211,1311,0911,13126,9676,578.91
1985-02-191,1611,1611,1311,1318,9896,578.91
1985-02-181,1911,2111,1711,19199,8796,927.92
1985-02-161,1011,2011,1011,20187,8946,986.09
1985-02-151,0611,0911,0611,09119,9766,346.23
1985-02-141,0111,0311,0111,03117,9785,997.22
1985-02-131,0111,0111,0011,0118,9895,880.88
1985-02-121,0211,0211,0011,0117,9905,880.88
1985-02-081,0211,0311,0111,02146,9435,939.05
1985-02-071,0111,0511,0011,02146,9435,939.05
1985-02-061,0111,0211,0011,00118,9775,822.71
1985-02-051,0311,0311,0211,0218,9895,939.05
1985-02-041,0311,0311,0211,03128,9655,997.22
1985-02-011,0311,0311,0211,0213,9955,939.05
1985-01-311,0311,0311,0211,03118,9775,997.22
1985-01-301,0111,0111,0111,01115,9815,880.88
1985-01-291,0211,0311,0211,03119,9765,997.22
1985-01-281,0411,0511,0211,03112,9845,997.22
1985-01-261,0511,0511,0411,05122,9726,113.56
1985-01-251,0911,0911,0511,05166,9196,113.56
1985-01-241,0911,0911,0911,0917,9906,346.23
1985-01-231,1211,1211,0811,0918,9896,346.23
1985-01-221,0611,1011,0611,10152,9366,404.40
1985-01-211,0611,0711,0511,07110,9876,229.90
1985-01-191,0611,0611,0611,0616,9926,171.73
1985-01-181,0611,0611,0611,0618,9896,171.73
1985-01-171,0811,0811,0611,0818,9896,288.06
1985-01-161,0911,1111,0911,1117,9906,462.57
1985-01-141,0511,1111,0511,09119,9766,346.23
1985-01-111,0511,0511,0511,0514,9946,113.56
1985-01-101,0111,0611,0111,03115,9815,997.22
1985-01-091,0111,0111,0111,0118,9895,880.88
1985-01-081,0011,0219921,02124,9705,939.05
1985-01-051,0111,0111,0011,0013,9955,822.71
1985-01-041,0211,0211,0211,0211,9985,939.05

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