6709 明星電気(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	666	671	666	671	6,992	4,488.59
1986-12-26	651	656	651	656	4,994	4,388.25
1986-12-25	657	657	651	651	11,985	4,354.81
1986-12-24	657	657	653	653	10,987	4,368.19
1986-12-23	657	662	653	656	13,983	4,388.25
1986-12-22	653	657	653	657	4,994	4,394.94
1986-12-19	667	667	653	653	5,993	4,368.19
1986-12-18	655	668	655	668	6,992	4,468.53
1986-12-17	661	668	661	668	9,988	4,468.53
1986-12-16	657	666	657	657	3,995	4,394.94
1986-12-15	656	666	653	653	13,983	4,368.19
1986-12-12	667	667	662	662	15,981	4,428.39
1986-12-11	663	664	663	664	4,994	4,441.77
1986-12-10	662	662	662	662	999	4,428.39
1986-12-09	671	671	660	660	8,989	4,415.01
1986-12-08	660	660	660	660	5,993	4,415.01
1986-12-06	653	660	652	659	4,994	4,408.32
1986-12-05	656	656	652	652	27,966	4,361.50
1986-12-04	656	656	652	652	9,988	4,361.50
1986-12-02	658	658	651	651	7,990	4,354.81
1986-11-28	653	660	653	658	9,988	4,401.63
1986-11-27	653	654	652	652	7,990	4,361.50
1986-11-26	659	659	651	652	12,984	4,361.50
1986-11-25	661	661	659	661	16,979	4,421.70
1986-11-21	662	666	661	666	9,988	4,455.15
1986-11-20	666	666	666	666	7,990	4,455.15
1986-11-19	670	670	666	666	5,993	4,455.15
1986-11-18	672	672	672	672	5,993	4,495.28
1986-11-17	672	676	672	672	8,989	4,495.28
1986-11-11	676	676	676	676	1,998	4,522.04
1986-11-10	676	676	675	675	1,998	4,515.35
1986-11-07	675	675	675	675	999	4,515.35
1986-11-06	677	677	675	675	8,989	4,515.35
1986-11-05	701	701	701	701	2,996	4,689.28
1986-11-04	704	704	703	703	2,996	4,702.66
1986-11-01	703	703	703	703	999	4,702.66
1986-10-31	701	701	701	701	999	4,689.28
1986-10-28	741	741	741	741	3,995	4,956.85
1986-10-27	741	741	741	741	3,995	4,956.85
1986-10-25	727	731	727	731	4,994	4,889.96
1986-10-24	711	721	711	721	10,987	4,823.06
1986-10-23	674	676	671	676	2,996	4,522.04
1986-10-22	674	674	674	674	2,996	4,508.66
1986-10-21	676	676	676	676	6,992	4,522.04
1986-10-20	677	677	676	676	1,998	4,522.04
1986-10-17	691	691	671	671	5,993	4,488.59
1986-10-16	672	681	671	681	6,992	4,555.49
1986-10-15	681	681	680	681	8,989	4,555.49
1986-10-14	683	686	683	686	2,996	4,588.94
1986-10-13	682	682	682	682	999	4,562.18
1986-10-09	667	672	667	672	3,995	4,495.28
1986-10-08	666	666	661	666	5,993	4,455.15
1986-10-07	666	666	652	661	4,994	4,421.70
1986-10-06	661	661	652	652	2,996	4,361.50
1986-10-04	666	666	666	666	2,996	4,455.15
1986-10-03	665	666	665	666	4,994	4,455.15
1986-10-02	666	666	666	666	6,992	4,455.15
1986-10-01	681	681	666	666	18,977	4,455.15
1986-09-30	707	707	681	681	31,961	4,555.49
1986-09-29	717	717	717	717	4,994	4,796.31
1986-09-27	721	721	717	717	4,994	4,796.31
1986-09-26	746	746	736	736	7,990	4,923.41
1986-09-24	736	741	726	726	6,992	4,856.51
1986-09-22	738	738	738	738	999	4,936.79
1986-09-19	742	742	734	734	6,992	4,910.03
1986-09-18	729	729	729	729	5,993	4,876.58
1986-09-17	749	749	749	749	2,996	5,010.37
1986-09-12	771	771	770	770	15,981	5,150.85
1986-09-11	791	791	776	781	10,987	5,224.43
1986-09-10	832	832	791	791	14,982	5,291.32
1986-09-09	816	851	816	820	81,901	5,485.32
1986-09-08	811	817	811	811	15,981	5,425.11
1986-09-06	801	801	796	801	5,993	5,358.22
1986-09-05	764	771	764	771	5,993	5,157.54
1986-09-04	762	762	762	762	999	5,097.33
1986-09-03	751	761	751	761	5,993	5,090.64
1986-09-02	746	751	741	746	8,989	4,990.30
1986-09-01	756	756	751	753	7,990	5,037.13
1986-08-29	761	761	752	752	10,987	5,030.44
1986-08-28	761	761	761	761	2,996	5,090.64
1986-08-27	761	761	761	761	1,998	5,090.64
1986-08-26	767	767	741	751	45,944	5,023.75
1986-08-23	761	761	761	761	1,998	5,090.64
1986-08-22	751	761	751	761	12,984	5,090.64
1986-08-21	761	761	748	751	20,975	5,023.75
1986-08-20	780	780	775	780	8,989	5,217.74
1986-08-19	780	780	780	780	13,983	5,217.74
1986-08-18	790	801	788	801	21,973	5,358.22
1986-08-15	790	790	790	790	3,995	5,284.63
1986-08-12	801	816	801	801	21,973	5,358.22
1986-08-11	810	821	801	806	13,983	5,391.67
1986-08-08	842	851	812	812	53,935	5,431.80
1986-08-07	771	771	761	762	17,978	5,097.33
1986-08-06	776	781	775	781	16,979	5,224.43
1986-08-05	752	752	746	746	20,975	4,990.30
1986-08-04	761	772	751	751	8,989	5,023.75
1986-08-02	736	761	736	761	16,979	5,090.64
1986-08-01	741	741	720	736	16,979	4,923.41
1986-07-31	761	761	746	746	12,984	4,990.30
1986-07-30	780	781	762	762	7,990	5,097.33
1986-07-29	781	781	781	781	5,993	5,224.43
1986-07-25	761	761	761	761	3,995	5,090.64
1986-07-24	760	760	751	751	4,994	5,023.75
1986-07-23	761	762	761	761	6,992	5,090.64
1986-07-22	761	761	761	761	999	5,090.64
1986-07-21	751	751	751	751	3,995	5,023.75
1986-07-17	802	803	792	792	8,989	5,298.01
1986-07-16	807	809	807	809	5,993	5,411.73
1986-07-15	817	817	812	812	8,989	5,431.80
1986-07-14	817	817	817	817	12,984	5,465.25
1986-07-11	804	807	804	807	9,988	5,398.35
1986-07-10	796	801	793	794	15,981	5,311.39
1986-07-09	826	826	806	806	4,994	5,391.67
1986-07-07	856	856	856	856	4,994	5,726.14
1986-07-05	845	856	845	856	12,984	5,726.14
1986-07-04	871	871	855	855	13,983	5,719.45
1986-07-03	898	898	870	875	58,929	5,853.23
1986-07-02	899	899	899	899	104,873	6,013.78
1986-07-01	811	821	801	821	35,956	5,492.01
1986-06-30	801	801	801	801	14,982	5,358.22
1986-06-28	825	825	800	801	15,981	5,358.22
1986-06-27	851	851	831	832	78,904	5,565.59
1986-06-26	812	829	801	820	87,894	5,485.32
1986-06-25	752	752	752	752	8,989	5,030.44
1986-06-24	716	730	716	730	14,982	4,883.27
1986-06-23	720	730	720	730	7,990	4,883.27
1986-06-21	721	722	716	722	3,995	4,829.75
1986-06-20	726	730	721	721	14,982	4,823.06
1986-06-19	726	731	726	730	8,989	4,883.27
1986-06-18	721	731	721	731	6,992	4,889.96
1986-06-17	726	737	726	731	6,992	4,889.96
1986-06-16	728	734	728	729	3,995	4,876.58
1986-06-13	736	736	731	731	2,996	4,889.96
1986-06-12	738	738	736	737	5,993	4,930.10
1986-06-11	737	741	737	737	11,985	4,930.10
1986-06-10	736	736	736	736	4,994	4,923.41
1986-06-09	741	741	736	741	3,995	4,956.85
1986-06-07	760	760	741	741	6,992	4,956.85
1986-06-06	751	761	741	761	19,976	5,090.64
1986-06-05	758	758	751	752	10,987	5,030.44
1986-06-04	771	771	751	757	10,987	5,063.88
1986-06-03	761	771	761	771	10,987	5,157.54
1986-06-02	751	751	751	751	8,989	5,023.75
1986-05-31	731	731	731	731	4,994	4,889.96
1986-05-30	741	741	731	731	2,996	4,889.96
1986-05-29	732	732	731	731	1,998	4,889.96
1986-05-28	731	731	723	726	4,994	4,856.51
1986-05-27	731	731	731	731	999	4,889.96
1986-05-26	740	741	731	731	8,989	4,889.96
1986-05-24	751	751	741	741	7,990	4,956.85
1986-05-23	751	751	751	751	3,995	5,023.75
1986-05-21	733	737	733	737	5,993	4,930.10
1986-05-20	731	732	731	732	6,992	4,896.65
1986-05-19	731	731	731	731	3,995	4,889.96
1986-05-16	731	731	731	731	3,995	4,889.96
1986-05-14	722	741	722	731	11,985	4,889.96
1986-05-13	711	711	711	711	10,987	4,756.17
1986-05-12	731	731	721	721	10,987	4,823.06
1986-05-09	746	746	717	717	7,990	4,796.31
1986-05-08	751	751	751	751	1,998	5,023.75
1986-05-07	761	768	758	758	4,994	5,070.57
1986-05-06	781	781	771	771	3,995	5,157.54
1986-05-02	799	799	761	781	12,984	5,224.43
1986-05-01	781	801	781	801	9,988	5,358.22
1986-04-30	771	771	771	771	5,993	5,157.54
1986-04-28	766	771	765	766	8,989	5,124.09
1986-04-26	748	751	741	751	12,984	5,023.75
1986-04-24	731	731	731	731	5,993	4,889.96
1986-04-23	751	751	731	731	15,981	4,889.96
1986-04-21	741	741	736	736	5,993	4,923.41
1986-04-19	727	732	726	726	8,989	4,856.51
1986-04-17	711	720	711	717	12,984	4,796.31
1986-04-15	741	742	741	742	5,993	4,963.54
1986-04-14	742	742	741	741	6,992	4,956.85
1986-04-11	761	761	736	736	7,990	4,923.41
1986-04-10	761	761	761	761	1,998	5,090.64
1986-04-09	764	764	761	761	6,992	5,090.64
1986-04-08	752	766	752	766	6,992	5,124.09
1986-04-07	766	766	751	751	7,990	5,023.75
1986-04-05	766	766	761	761	4,994	5,090.64
1986-04-04	768	776	766	766	3,995	5,124.09
1986-04-03	776	776	776	776	1,998	5,190.98
1986-04-02	766	776	766	776	2,996	5,190.98
1986-04-01	751	766	751	766	19,976	5,124.09
1986-03-31	751	751	751	751	3,995	5,023.75
1986-03-27	780	780	771	776	13,983	5,190.98
1986-03-26	819	819	801	801	18,977	4,659.33
1986-03-25	799	819	799	819	22,972	4,764.04
1986-03-24	763	789	761	789	16,979	4,589.53
1986-03-22	781	781	761	761	19,976	4,426.66
1986-03-20	801	801	791	791	24,970	4,601.16
1986-03-19	805	809	801	802	22,972	4,665.15
1986-03-18	813	821	811	811	10,987	4,717.50
1986-03-17	811	826	811	821	8,989	4,775.67
1986-03-15	803	808	803	806	3,995	4,688.42
1986-03-14	827	827	801	802	25,969	4,665.15
1986-03-13	821	826	801	821	21,973	4,775.67
1986-03-12	838	838	821	821	17,978	4,775.67
1986-03-11	842	842	837	841	17,978	4,892.01
1986-03-10	841	841	841	841	17,978	4,892.01
1986-03-06	862	862	862	862	8,989	5,014.16
1986-03-05	862	871	861	861	9,988	5,008.35
1986-03-04	852	861	851	861	10,987	5,008.35
1986-03-03	841	852	841	851	9,988	4,950.18
1986-03-01	846	846	841	841	8,989	4,892.01
1986-02-28	861	861	841	841	42,948	4,892.01
1986-02-27	896	896	861	861	29,964	5,008.35
1986-02-25	837	837	837	837	3,995	4,868.74
1986-02-24	836	836	833	833	5,993	4,845.47
1986-02-21	831	832	830	832	8,989	4,839.66
1986-02-20	851	851	831	831	5,993	4,833.84
1986-02-19	851	851	851	851	999	4,950.18
1986-02-18	852	856	852	856	4,994	4,979.26
1986-02-17	852	852	852	852	1,998	4,956
1986-02-15	851	851	851	851	1,998	4,950.18
1986-02-14	851	851	851	851	5,993	4,950.18
1986-02-13	851	851	851	851	18,977	4,950.18
1986-02-12	858	861	851	851	11,985	4,950.18
1986-02-10	861	861	856	861	9,988	5,008.35
1986-02-07	862	862	861	861	3,995	5,008.35
1986-02-06	871	871	871	871	3,995	5,066.52
1986-02-05	871	881	871	881	7,990	5,124.69
1986-02-03	871	881	871	871	5,993	5,066.52
1986-02-01	881	881	881	881	4,994	5,124.69
1986-01-31	874	891	871	891	10,987	5,182.85
1986-01-30	873	881	873	874	7,990	5,083.97
1986-01-29	900	900	871	871	18,977	5,066.52
1986-01-28	901	901	900	900	7,990	5,235.21
1986-01-27	871	871	861	871	11,985	5,066.52
1986-01-25	871	871	871	871	6,992	5,066.52
1986-01-24	871	875	871	871	14,982	5,066.52
1986-01-23	870	871	865	865	8,989	5,031.61
1986-01-22	846	871	846	871	7,990	5,066.52
1986-01-21	847	847	841	841	8,989	4,892.01
1986-01-20	847	847	846	846	8,989	4,921.09
1986-01-18	848	848	841	841	5,993	4,892.01
1986-01-17	871	871	852	852	10,987	4,956
1986-01-16	845	852	845	852	9,988	4,956
1986-01-14	845	845	845	845	2,996	4,915.28
1986-01-13	845	845	845	845	4,994	4,915.28
1986-01-09	875	875	875	875	999	5,089.78
1986-01-08	881	881	880	880	2,996	5,118.87
1986-01-07	881	882	861	871	16,979	5,066.52
1986-01-06	881	881	881	881	4,994	5,124.69
1986-01-04	881	881	881	881	1,998	5,124.69

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31