6709 明星電気(株) の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-26 | 661 | 661 | 661 | 661 | 6,992 | 4,421.70 |
1987-12-24 | 611 | 611 | 611 | 611 | 5,993 | 4,087.23 |
1987-12-23 | 616 | 616 | 612 | 616 | 6,992 | 4,120.68 |
1987-12-22 | 612 | 616 | 612 | 616 | 1,998 | 4,120.68 |
1987-12-21 | 611 | 611 | 611 | 611 | 1,998 | 4,087.23 |
1987-12-18 | 621 | 621 | 611 | 611 | 4,994 | 4,087.23 |
1987-12-16 | 622 | 622 | 621 | 621 | 9,988 | 4,154.12 |
1987-12-15 | 621 | 631 | 621 | 631 | 2,996 | 4,221.02 |
1987-12-14 | 621 | 621 | 621 | 621 | 2,996 | 4,154.12 |
1987-12-11 | 622 | 622 | 611 | 611 | 5,993 | 4,087.23 |
1987-12-09 | 611 | 611 | 611 | 611 | 1,998 | 4,087.23 |
1987-12-07 | 639 | 639 | 621 | 621 | 5,993 | 4,154.12 |
1987-12-05 | 639 | 639 | 639 | 639 | 3,995 | 4,274.53 |
1987-12-04 | 646 | 646 | 639 | 639 | 5,993 | 4,274.53 |
1987-12-03 | 650 | 651 | 639 | 639 | 6,992 | 4,274.53 |
1987-11-26 | 680 | 680 | 680 | 680 | 22,972 | 4,548.80 |
1987-11-25 | 681 | 681 | 680 | 680 | 11,985 | 4,548.80 |
1987-11-24 | 681 | 681 | 681 | 681 | 16,979 | 4,555.49 |
1987-11-19 | 671 | 691 | 671 | 691 | 33,959 | 4,622.38 |
1987-11-16 | 672 | 672 | 671 | 671 | 6,992 | 4,488.59 |
1987-11-13 | 671 | 671 | 651 | 651 | 3,995 | 4,354.81 |
1987-11-12 | 671 | 671 | 671 | 671 | 5,993 | 4,488.59 |
1987-11-10 | 691 | 691 | 691 | 691 | 14,982 | 4,622.38 |
1987-11-07 | 681 | 701 | 681 | 701 | 18,977 | 4,689.28 |
1987-11-05 | 691 | 691 | 691 | 691 | 999 | 4,622.38 |
1987-11-04 | 701 | 701 | 701 | 701 | 18,977 | 4,689.28 |
1987-11-02 | 702 | 702 | 701 | 701 | 17,978 | 4,689.28 |
1987-10-31 | 701 | 701 | 701 | 701 | 15,981 | 4,689.28 |
1987-10-30 | 690 | 701 | 690 | 701 | 19,976 | 4,689.28 |
1987-10-29 | 696 | 701 | 696 | 701 | 20,975 | 4,689.28 |
1987-10-28 | 701 | 716 | 701 | 716 | 12,984 | 4,789.62 |
1987-10-27 | 701 | 701 | 701 | 701 | 28,965 | 4,689.28 |
1987-10-26 | 735 | 735 | 701 | 701 | 9,988 | 4,689.28 |
1987-10-23 | 741 | 741 | 741 | 741 | 3,995 | 4,956.85 |
1987-10-22 | 721 | 746 | 721 | 741 | 7,990 | 4,956.85 |
1987-10-21 | 715 | 731 | 714 | 721 | 10,987 | 4,823.06 |
1987-10-20 | 751 | 751 | 706 | 716 | 136,834 | 4,789.62 |
1987-10-19 | 751 | 761 | 751 | 761 | 53,935 | 5,090.64 |
1987-10-16 | 776 | 777 | 762 | 766 | 12,984 | 5,124.09 |
1987-10-15 | 781 | 781 | 776 | 781 | 9,988 | 5,224.43 |
1987-10-14 | 802 | 802 | 781 | 781 | 7,990 | 5,224.43 |
1987-10-13 | 801 | 801 | 801 | 801 | 12,984 | 5,358.22 |
1987-10-12 | 796 | 801 | 791 | 791 | 9,988 | 5,291.32 |
1987-10-09 | 795 | 801 | 794 | 796 | 23,971 | 5,324.77 |
1987-10-08 | 801 | 801 | 791 | 792 | 20,975 | 5,298.01 |
1987-10-07 | 782 | 801 | 782 | 801 | 22,972 | 5,358.22 |
1987-10-06 | 801 | 801 | 801 | 801 | 4,994 | 5,358.22 |
1987-10-05 | 810 | 816 | 806 | 806 | 14,982 | 5,391.67 |
1987-10-03 | 806 | 811 | 806 | 811 | 4,994 | 5,425.11 |
1987-10-01 | 802 | 816 | 791 | 816 | 10,987 | 5,458.56 |
1987-09-30 | 801 | 801 | 801 | 801 | 3,995 | 5,358.22 |
1987-09-29 | 771 | 771 | 761 | 761 | 8,989 | 5,090.64 |
1987-09-28 | 761 | 763 | 761 | 763 | 17,978 | 5,104.02 |
1987-09-26 | 763 | 763 | 761 | 761 | 2,996 | 5,090.64 |
1987-09-25 | 777 | 777 | 761 | 761 | 11,985 | 5,090.64 |
1987-09-24 | 811 | 816 | 777 | 777 | 15,981 | 5,197.67 |
1987-09-22 | 792 | 792 | 791 | 791 | 1,998 | 5,291.32 |
1987-09-21 | 791 | 791 | 777 | 777 | 8,989 | 5,197.67 |
1987-09-18 | 830 | 830 | 816 | 816 | 11,985 | 5,458.56 |
1987-09-17 | 831 | 832 | 816 | 831 | 22,972 | 5,558.90 |
1987-09-16 | 828 | 844 | 828 | 837 | 92,887 | 5,599.04 |
1987-09-14 | 817 | 821 | 817 | 817 | 18,977 | 5,465.25 |
1987-09-11 | 801 | 816 | 801 | 807 | 33,959 | 5,398.35 |
1987-09-10 | 811 | 821 | 791 | 791 | 58,929 | 5,291.32 |
1987-09-09 | 846 | 846 | 811 | 811 | 158,808 | 5,425.11 |
1987-09-08 | 701 | 791 | 701 | 791 | 87,894 | 5,291.32 |
1987-09-07 | 711 | 711 | 691 | 691 | 11,985 | 4,622.38 |
1987-09-05 | 701 | 701 | 701 | 701 | 1,998 | 4,689.28 |
1987-09-04 | 677 | 701 | 677 | 701 | 3,995 | 4,689.28 |
1987-09-03 | 681 | 682 | 676 | 676 | 9,988 | 4,522.04 |
1987-09-02 | 701 | 701 | 692 | 692 | 5,993 | 4,629.07 |
1987-09-01 | 710 | 721 | 702 | 711 | 12,984 | 4,756.17 |
1987-08-31 | 711 | 711 | 710 | 710 | 9,988 | 4,749.48 |
1987-08-29 | 710 | 711 | 688 | 688 | 9,988 | 4,602.31 |
1987-08-28 | 721 | 726 | 721 | 721 | 13,983 | 4,823.06 |
1987-08-26 | 706 | 713 | 683 | 683 | 27,966 | 4,568.87 |
1987-08-25 | 706 | 708 | 703 | 708 | 6,992 | 4,736.10 |
1987-08-24 | 701 | 706 | 701 | 706 | 6,992 | 4,722.72 |
1987-08-22 | 701 | 718 | 701 | 711 | 6,992 | 4,756.17 |
1987-08-21 | 713 | 713 | 696 | 696 | 7,990 | 4,655.83 |
1987-08-20 | 682 | 683 | 682 | 683 | 6,992 | 4,568.87 |
1987-08-19 | 731 | 731 | 707 | 711 | 20,975 | 4,756.17 |
1987-08-18 | 721 | 750 | 721 | 736 | 40,950 | 4,923.41 |
1987-08-17 | 701 | 711 | 696 | 711 | 56,931 | 4,756.17 |
1987-08-14 | 699 | 701 | 691 | 701 | 6,992 | 4,689.28 |
1987-08-13 | 682 | 689 | 681 | 689 | 7,990 | 4,609 |
1987-08-12 | 681 | 681 | 681 | 681 | 1,998 | 4,555.49 |
1987-08-11 | 670 | 681 | 670 | 681 | 5,993 | 4,555.49 |
1987-08-10 | 670 | 670 | 670 | 670 | 1,998 | 4,481.91 |
1987-08-07 | 679 | 679 | 667 | 668 | 6,992 | 4,468.53 |
1987-08-06 | 681 | 681 | 671 | 671 | 4,994 | 4,488.59 |
1987-08-05 | 691 | 691 | 686 | 686 | 4,994 | 4,588.94 |
1987-08-04 | 690 | 691 | 687 | 687 | 5,993 | 4,595.62 |
1987-08-03 | 698 | 706 | 691 | 701 | 10,987 | 4,689.28 |
1987-08-01 | 701 | 701 | 691 | 698 | 16,979 | 4,669.21 |
1987-07-31 | 700 | 709 | 700 | 708 | 34,958 | 4,736.10 |
1987-07-30 | 691 | 691 | 690 | 691 | 22,972 | 4,622.38 |
1987-07-29 | 653 | 662 | 653 | 662 | 1,998 | 4,428.39 |
1987-07-28 | 651 | 652 | 651 | 652 | 1,998 | 4,361.50 |
1987-07-27 | 671 | 671 | 656 | 656 | 3,995 | 4,388.25 |
1987-07-25 | 661 | 662 | 661 | 661 | 28,965 | 4,421.70 |
1987-07-24 | 661 | 661 | 661 | 661 | 8,989 | 4,421.70 |
1987-07-23 | 659 | 659 | 659 | 659 | 2,996 | 4,408.32 |
1987-07-22 | 664 | 671 | 664 | 666 | 28,965 | 4,455.15 |
1987-07-21 | 664 | 664 | 653 | 664 | 14,982 | 4,441.77 |
1987-07-20 | 668 | 682 | 668 | 668 | 32,960 | 4,468.53 |
1987-07-17 | 668 | 671 | 668 | 668 | 38,953 | 4,468.53 |
1987-07-16 | 666 | 668 | 653 | 668 | 19,976 | 4,468.53 |
1987-07-15 | 657 | 673 | 656 | 656 | 7,990 | 4,388.25 |
1987-07-14 | 674 | 674 | 653 | 653 | 6,992 | 4,368.19 |
1987-07-13 | 651 | 651 | 651 | 651 | 2,996 | 4,354.81 |
1987-07-09 | 651 | 651 | 651 | 651 | 6,992 | 4,354.81 |
1987-07-08 | 700 | 700 | 681 | 681 | 9,988 | 4,555.49 |
1987-07-07 | 681 | 712 | 681 | 700 | 52,936 | 4,682.59 |
1987-07-04 | 662 | 676 | 651 | 651 | 20,975 | 4,354.81 |
1987-07-03 | 651 | 651 | 651 | 651 | 7,990 | 4,354.81 |
1987-07-02 | 641 | 647 | 641 | 646 | 2,996 | 4,321.36 |
1987-07-01 | 659 | 664 | 646 | 646 | 9,988 | 4,321.36 |
1987-06-29 | 679 | 679 | 679 | 679 | 5,993 | 4,542.11 |
1987-06-27 | 680 | 680 | 679 | 679 | 9,988 | 4,542.11 |
1987-06-26 | 682 | 684 | 678 | 684 | 30,962 | 4,575.56 |
1987-06-25 | 670 | 680 | 662 | 680 | 17,978 | 4,548.80 |
1987-06-24 | 682 | 682 | 671 | 680 | 28,965 | 4,548.80 |
1987-06-23 | 656 | 679 | 651 | 679 | 42,948 | 4,542.11 |
1987-06-22 | 656 | 656 | 652 | 656 | 16,979 | 4,388.25 |
1987-06-19 | 641 | 656 | 641 | 651 | 9,988 | 4,354.81 |
1987-06-18 | 658 | 658 | 641 | 641 | 17,978 | 4,287.91 |
1987-06-17 | 657 | 671 | 657 | 658 | 17,978 | 4,401.63 |
1987-06-16 | 675 | 680 | 651 | 651 | 38,953 | 4,354.81 |
1987-06-15 | 680 | 680 | 680 | 680 | 45,944 | 4,548.80 |
1987-06-12 | 587 | 621 | 587 | 621 | 24,970 | 4,154.12 |
1987-06-11 | 574 | 577 | 561 | 571 | 44,946 | 3,819.65 |
1987-06-10 | 586 | 586 | 571 | 572 | 18,977 | 3,826.34 |
1987-06-09 | 592 | 592 | 586 | 591 | 16,979 | 3,953.44 |
1987-06-08 | 593 | 593 | 593 | 593 | 8,989 | 3,966.82 |
1987-06-06 | 591 | 591 | 591 | 591 | 26,967 | 3,953.44 |
1987-06-05 | 589 | 589 | 586 | 589 | 12,984 | 3,940.06 |
1987-06-04 | 591 | 601 | 581 | 581 | 29,964 | 3,886.55 |
1987-06-02 | 620 | 625 | 611 | 611 | 9,988 | 4,087.23 |
1987-06-01 | 630 | 631 | 625 | 625 | 3,995 | 4,180.88 |
1987-05-30 | 631 | 640 | 631 | 631 | 14,982 | 4,221.02 |
1987-05-29 | 611 | 631 | 611 | 631 | 15,981 | 4,221.02 |
1987-05-28 | 592 | 620 | 592 | 606 | 23,971 | 4,053.78 |
1987-05-27 | 590 | 590 | 581 | 582 | 17,978 | 3,893.24 |
1987-05-26 | 572 | 572 | 551 | 557 | 11,985 | 3,726 |
1987-05-25 | 571 | 571 | 571 | 571 | 10,987 | 3,819.65 |
1987-05-22 | 521 | 537 | 521 | 521 | 23,971 | 3,485.18 |
1987-05-19 | 501 | 501 | 499 | 501 | 7,990 | 3,351.39 |
1987-05-18 | 496 | 499 | 496 | 499 | 12,984 | 3,338.02 |
1987-05-15 | 501 | 506 | 496 | 496 | 27,966 | 3,317.95 |
1987-05-14 | 501 | 501 | 493 | 493 | 15,981 | 3,297.88 |
1987-05-13 | 501 | 501 | 500 | 500 | 3,995 | 3,344.71 |
1987-05-12 | 501 | 501 | 500 | 500 | 5,993 | 3,344.71 |
1987-05-11 | 511 | 511 | 501 | 501 | 4,994 | 3,351.39 |
1987-05-08 | 527 | 527 | 527 | 527 | 999 | 3,525.32 |
1987-05-07 | 511 | 511 | 501 | 501 | 2,996 | 3,351.39 |
1987-05-02 | 500 | 501 | 500 | 501 | 1,998 | 3,351.39 |
1987-05-01 | 496 | 500 | 491 | 500 | 6,992 | 3,344.71 |
1987-04-28 | 499 | 499 | 491 | 491 | 8,989 | 3,284.50 |
1987-04-27 | 500 | 500 | 500 | 500 | 999 | 3,344.71 |
1987-04-25 | 500 | 500 | 500 | 500 | 4,994 | 3,344.71 |
1987-04-24 | 502 | 502 | 499 | 499 | 2,996 | 3,338.02 |
1987-04-23 | 496 | 501 | 496 | 501 | 7,990 | 3,351.39 |
1987-04-22 | 486 | 496 | 486 | 496 | 14,982 | 3,317.95 |
1987-04-21 | 501 | 502 | 486 | 486 | 20,975 | 3,251.05 |
1987-04-20 | 492 | 492 | 486 | 491 | 6,992 | 3,284.50 |
1987-04-17 | 491 | 491 | 491 | 491 | 7,990 | 3,284.50 |
1987-04-15 | 491 | 491 | 491 | 491 | 9,988 | 3,284.50 |
1987-04-10 | 502 | 502 | 501 | 501 | 7,990 | 3,351.39 |
1987-04-09 | 503 | 521 | 502 | 502 | 6,992 | 3,358.08 |
1987-04-08 | 521 | 526 | 502 | 502 | 15,981 | 3,358.08 |
1987-04-07 | 526 | 526 | 526 | 526 | 999 | 3,518.63 |
1987-04-06 | 521 | 526 | 521 | 526 | 4,994 | 3,518.63 |
1987-04-04 | 521 | 521 | 521 | 521 | 999 | 3,485.18 |
1987-04-03 | 521 | 521 | 521 | 521 | 999 | 3,485.18 |
1987-04-01 | 521 | 521 | 511 | 516 | 4,994 | 3,451.74 |
1987-03-31 | 510 | 510 | 510 | 510 | 6,992 | 3,411.60 |
1987-03-30 | 548 | 548 | 541 | 541 | 1,998 | 3,618.97 |
1987-03-28 | 551 | 551 | 550 | 550 | 3,995 | 3,679.18 |
1987-03-27 | 551 | 551 | 551 | 551 | 10,987 | 3,685.87 |
1987-03-26 | 551 | 551 | 541 | 541 | 96,883 | 3,618.97 |
1987-03-25 | 551 | 551 | 551 | 551 | 5,993 | 3,685.87 |
1987-03-24 | 561 | 561 | 561 | 561 | 4,994 | 3,752.76 |
1987-03-23 | 557 | 571 | 557 | 557 | 7,990 | 3,726 |
1987-03-19 | 551 | 551 | 551 | 551 | 6,992 | 3,685.87 |
1987-03-18 | 571 | 571 | 571 | 571 | 17,978 | 3,819.65 |
1987-03-17 | 581 | 583 | 581 | 581 | 30,962 | 3,886.55 |
1987-03-16 | 583 | 583 | 583 | 583 | 7,990 | 3,899.93 |
1987-03-13 | 581 | 583 | 581 | 583 | 9,988 | 3,899.93 |
1987-03-12 | 592 | 592 | 576 | 581 | 25,969 | 3,886.55 |
1987-03-11 | 561 | 592 | 561 | 592 | 5,993 | 3,960.13 |
1987-03-10 | 546 | 561 | 546 | 561 | 8,989 | 3,752.76 |
1987-03-09 | 537 | 538 | 536 | 536 | 2,996 | 3,585.52 |
1987-03-07 | 536 | 536 | 536 | 536 | 4,994 | 3,585.52 |
1987-03-06 | 533 | 534 | 531 | 532 | 15,981 | 3,558.77 |
1987-03-05 | 532 | 533 | 526 | 531 | 29,964 | 3,552.08 |
1987-03-04 | 532 | 533 | 532 | 532 | 29,964 | 3,558.77 |
1987-03-03 | 546 | 546 | 542 | 542 | 11,985 | 3,625.66 |
1987-02-28 | 581 | 581 | 581 | 581 | 12,984 | 3,886.55 |
1987-02-27 | 560 | 560 | 542 | 542 | 7,990 | 3,625.66 |
1987-02-26 | 581 | 581 | 575 | 575 | 5,993 | 3,846.41 |
1987-02-25 | 581 | 581 | 580 | 581 | 11,985 | 3,886.55 |
1987-02-24 | 581 | 582 | 581 | 581 | 16,979 | 3,886.55 |
1987-02-23 | 601 | 601 | 591 | 591 | 7,990 | 3,953.44 |
1987-02-20 | 591 | 591 | 581 | 591 | 15,981 | 3,953.44 |
1987-02-19 | 579 | 581 | 571 | 581 | 27,966 | 3,886.55 |
1987-02-18 | 581 | 581 | 581 | 581 | 4,994 | 3,886.55 |
1987-02-17 | 582 | 582 | 582 | 582 | 3,995 | 3,893.24 |
1987-02-16 | 600 | 600 | 581 | 581 | 7,990 | 3,886.55 |
1987-02-13 | 601 | 602 | 601 | 601 | 13,983 | 4,020.34 |
1987-02-12 | 603 | 604 | 601 | 601 | 22,972 | 4,020.34 |
1987-02-10 | 602 | 603 | 602 | 602 | 14,982 | 4,027.03 |
1987-02-06 | 651 | 661 | 651 | 651 | 9,988 | 4,354.81 |
1987-02-05 | 646 | 650 | 645 | 650 | 15,981 | 4,348.12 |
1987-02-04 | 651 | 651 | 651 | 651 | 6,992 | 4,354.81 |
1987-02-03 | 671 | 671 | 671 | 671 | 4,994 | 4,488.59 |
1987-02-02 | 671 | 671 | 671 | 671 | 10,987 | 4,488.59 |
1987-01-31 | 671 | 671 | 671 | 671 | 8,989 | 4,488.59 |
1987-01-29 | 692 | 692 | 671 | 671 | 2,996 | 4,488.59 |
1987-01-28 | 671 | 692 | 671 | 692 | 4,994 | 4,629.07 |
1987-01-27 | 671 | 671 | 665 | 671 | 34,958 | 4,488.59 |
1987-01-26 | 671 | 671 | 671 | 671 | 14,982 | 4,488.59 |
1987-01-24 | 671 | 671 | 671 | 671 | 16,979 | 4,488.59 |
1987-01-23 | 671 | 676 | 671 | 671 | 14,982 | 4,488.59 |
1987-01-22 | 671 | 671 | 671 | 671 | 23,971 | 4,488.59 |
1987-01-21 | 671 | 671 | 671 | 671 | 7,990 | 4,488.59 |
1987-01-20 | 671 | 671 | 671 | 671 | 31,961 | 4,488.59 |
1987-01-19 | 671 | 671 | 651 | 651 | 14,982 | 4,354.81 |
1987-01-16 | 671 | 671 | 671 | 671 | 11,985 | 4,488.59 |
1987-01-14 | 671 | 671 | 666 | 666 | 15,981 | 4,455.15 |
1987-01-13 | 671 | 671 | 671 | 671 | 9,988 | 4,488.59 |
1987-01-12 | 654 | 661 | 651 | 651 | 5,993 | 4,354.81 |
1987-01-09 | 656 | 656 | 651 | 651 | 6,992 | 4,354.81 |
1987-01-08 | 652 | 652 | 651 | 651 | 5,993 | 4,354.81 |
1987-01-07 | 661 | 661 | 651 | 651 | 5,993 | 4,354.81 |
1987-01-06 | 668 | 668 | 668 | 668 | 999 | 4,468.53 |
1987-01-05 | 669 | 669 | 669 | 669 | 3,995 | 4,475.22 |
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