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
1987-12-266616616616616,9924,421.70
1987-12-246116116116115,9934,087.23
1987-12-236166166126166,9924,120.68
1987-12-226126166126161,9984,120.68
1987-12-216116116116111,9984,087.23
1987-12-186216216116114,9944,087.23
1987-12-166226226216219,9884,154.12
1987-12-156216316216312,9964,221.02
1987-12-146216216216212,9964,154.12
1987-12-116226226116115,9934,087.23
1987-12-096116116116111,9984,087.23
1987-12-076396396216215,9934,154.12
1987-12-056396396396393,9954,274.53
1987-12-046466466396395,9934,274.53
1987-12-036506516396396,9924,274.53
1987-11-2668068068068022,9724,548.80
1987-11-2568168168068011,9854,548.80
1987-11-2468168168168116,9794,555.49
1987-11-1967169167169133,9594,622.38
1987-11-166726726716716,9924,488.59
1987-11-136716716516513,9954,354.81
1987-11-126716716716715,9934,488.59
1987-11-1069169169169114,9824,622.38
1987-11-0768170168170118,9774,689.28
1987-11-056916916916919994,622.38
1987-11-0470170170170118,9774,689.28
1987-11-0270270270170117,9784,689.28
1987-10-3170170170170115,9814,689.28
1987-10-3069070169070119,9764,689.28
1987-10-2969670169670120,9754,689.28
1987-10-2870171670171612,9844,789.62
1987-10-2770170170170128,9654,689.28
1987-10-267357357017019,9884,689.28
1987-10-237417417417413,9954,956.85
1987-10-227217467217417,9904,956.85
1987-10-2171573171472110,9874,823.06
1987-10-20751751706716136,8344,789.62
1987-10-1975176175176153,9355,090.64
1987-10-1677677776276612,9845,124.09
1987-10-157817817767819,9885,224.43
1987-10-148028027817817,9905,224.43
1987-10-1380180180180112,9845,358.22
1987-10-127968017917919,9885,291.32
1987-10-0979580179479623,9715,324.77
1987-10-0880180179179220,9755,298.01
1987-10-0778280178280122,9725,358.22
1987-10-068018018018014,9945,358.22
1987-10-0581081680680614,9825,391.67
1987-10-038068118068114,9945,425.11
1987-10-0180281679181610,9875,458.56
1987-09-308018018018013,9955,358.22
1987-09-297717717617618,9895,090.64
1987-09-2876176376176317,9785,104.02
1987-09-267637637617612,9965,090.64
1987-09-2577777776176111,9855,090.64
1987-09-2481181677777715,9815,197.67
1987-09-227927927917911,9985,291.32
1987-09-217917917777778,9895,197.67
1987-09-1883083081681611,9855,458.56
1987-09-1783183281683122,9725,558.90
1987-09-1682884482883792,8875,599.04
1987-09-1481782181781718,9775,465.25
1987-09-1180181680180733,9595,398.35
1987-09-1081182179179158,9295,291.32
1987-09-09846846811811158,8085,425.11
1987-09-0870179170179187,8945,291.32
1987-09-0771171169169111,9854,622.38
1987-09-057017017017011,9984,689.28
1987-09-046777016777013,9954,689.28
1987-09-036816826766769,9884,522.04
1987-09-027017016926925,9934,629.07
1987-09-0171072170271112,9844,756.17
1987-08-317117117107109,9884,749.48
1987-08-297107116886889,9884,602.31
1987-08-2872172672172113,9834,823.06
1987-08-2670671368368327,9664,568.87
1987-08-257067087037086,9924,736.10
1987-08-247017067017066,9924,722.72
1987-08-227017187017116,9924,756.17
1987-08-217137136966967,9904,655.83
1987-08-206826836826836,9924,568.87
1987-08-1973173170771120,9754,756.17
1987-08-1872175072173640,9504,923.41
1987-08-1770171169671156,9314,756.17
1987-08-146997016917016,9924,689.28
1987-08-136826896816897,9904,609
1987-08-126816816816811,9984,555.49
1987-08-116706816706815,9934,555.49
1987-08-106706706706701,9984,481.91
1987-08-076796796676686,9924,468.53
1987-08-066816816716714,9944,488.59
1987-08-056916916866864,9944,588.94
1987-08-046906916876875,9934,595.62
1987-08-0369870669170110,9874,689.28
1987-08-0170170169169816,9794,669.21
1987-07-3170070970070834,9584,736.10
1987-07-3069169169069122,9724,622.38
1987-07-296536626536621,9984,428.39
1987-07-286516526516521,9984,361.50
1987-07-276716716566563,9954,388.25
1987-07-2566166266166128,9654,421.70
1987-07-246616616616618,9894,421.70
1987-07-236596596596592,9964,408.32
1987-07-2266467166466628,9654,455.15
1987-07-2166466465366414,9824,441.77
1987-07-2066868266866832,9604,468.53
1987-07-1766867166866838,9534,468.53
1987-07-1666666865366819,9764,468.53
1987-07-156576736566567,9904,388.25
1987-07-146746746536536,9924,368.19
1987-07-136516516516512,9964,354.81
1987-07-096516516516516,9924,354.81
1987-07-087007006816819,9884,555.49
1987-07-0768171268170052,9364,682.59
1987-07-0466267665165120,9754,354.81
1987-07-036516516516517,9904,354.81
1987-07-026416476416462,9964,321.36
1987-07-016596646466469,9884,321.36
1987-06-296796796796795,9934,542.11
1987-06-276806806796799,9884,542.11
1987-06-2668268467868430,9624,575.56
1987-06-2567068066268017,9784,548.80
1987-06-2468268267168028,9654,548.80
1987-06-2365667965167942,9484,542.11
1987-06-2265665665265616,9794,388.25
1987-06-196416566416519,9884,354.81
1987-06-1865865864164117,9784,287.91
1987-06-1765767165765817,9784,401.63
1987-06-1667568065165138,9534,354.81
1987-06-1568068068068045,9444,548.80
1987-06-1258762158762124,9704,154.12
1987-06-1157457756157144,9463,819.65
1987-06-1058658657157218,9773,826.34
1987-06-0959259258659116,9793,953.44
1987-06-085935935935938,9893,966.82
1987-06-0659159159159126,9673,953.44
1987-06-0558958958658912,9843,940.06
1987-06-0459160158158129,9643,886.55
1987-06-026206256116119,9884,087.23
1987-06-016306316256253,9954,180.88
1987-05-3063164063163114,9824,221.02
1987-05-2961163161163115,9814,221.02
1987-05-2859262059260623,9714,053.78
1987-05-2759059058158217,9783,893.24
1987-05-2657257255155711,9853,726
1987-05-2557157157157110,9873,819.65
1987-05-2252153752152123,9713,485.18
1987-05-195015014995017,9903,351.39
1987-05-1849649949649912,9843,338.02
1987-05-1550150649649627,9663,317.95
1987-05-1450150149349315,9813,297.88
1987-05-135015015005003,9953,344.71
1987-05-125015015005005,9933,344.71
1987-05-115115115015014,9943,351.39
1987-05-085275275275279993,525.32
1987-05-075115115015012,9963,351.39
1987-05-025005015005011,9983,351.39
1987-05-014965004915006,9923,344.71
1987-04-284994994914918,9893,284.50
1987-04-275005005005009993,344.71
1987-04-255005005005004,9943,344.71
1987-04-245025024994992,9963,338.02
1987-04-234965014965017,9903,351.39
1987-04-2248649648649614,9823,317.95
1987-04-2150150248648620,9753,251.05
1987-04-204924924864916,9923,284.50
1987-04-174914914914917,9903,284.50
1987-04-154914914914919,9883,284.50
1987-04-105025025015017,9903,351.39
1987-04-095035215025026,9923,358.08
1987-04-0852152650250215,9813,358.08
1987-04-075265265265269993,518.63
1987-04-065215265215264,9943,518.63
1987-04-045215215215219993,485.18
1987-04-035215215215219993,485.18
1987-04-015215215115164,9943,451.74
1987-03-315105105105106,9923,411.60
1987-03-305485485415411,9983,618.97
1987-03-285515515505503,9953,679.18
1987-03-2755155155155110,9873,685.87
1987-03-2655155154154196,8833,618.97
1987-03-255515515515515,9933,685.87
1987-03-245615615615614,9943,752.76
1987-03-235575715575577,9903,726
1987-03-195515515515516,9923,685.87
1987-03-1857157157157117,9783,819.65
1987-03-1758158358158130,9623,886.55
1987-03-165835835835837,9903,899.93
1987-03-135815835815839,9883,899.93
1987-03-1259259257658125,9693,886.55
1987-03-115615925615925,9933,960.13
1987-03-105465615465618,9893,752.76
1987-03-095375385365362,9963,585.52
1987-03-075365365365364,9943,585.52
1987-03-0653353453153215,9813,558.77
1987-03-0553253352653129,9643,552.08
1987-03-0453253353253229,9643,558.77
1987-03-0354654654254211,9853,625.66
1987-02-2858158158158112,9843,886.55
1987-02-275605605425427,9903,625.66
1987-02-265815815755755,9933,846.41
1987-02-2558158158058111,9853,886.55
1987-02-2458158258158116,9793,886.55
1987-02-236016015915917,9903,953.44
1987-02-2059159158159115,9813,953.44
1987-02-1957958157158127,9663,886.55
1987-02-185815815815814,9943,886.55
1987-02-175825825825823,9953,893.24
1987-02-166006005815817,9903,886.55
1987-02-1360160260160113,9834,020.34
1987-02-1260360460160122,9724,020.34
1987-02-1060260360260214,9824,027.03
1987-02-066516616516519,9884,354.81
1987-02-0564665064565015,9814,348.12
1987-02-046516516516516,9924,354.81
1987-02-036716716716714,9944,488.59
1987-02-0267167167167110,9874,488.59
1987-01-316716716716718,9894,488.59
1987-01-296926926716712,9964,488.59
1987-01-286716926716924,9944,629.07
1987-01-2767167166567134,9584,488.59
1987-01-2667167167167114,9824,488.59
1987-01-2467167167167116,9794,488.59
1987-01-2367167667167114,9824,488.59
1987-01-2267167167167123,9714,488.59
1987-01-216716716716717,9904,488.59
1987-01-2067167167167131,9614,488.59
1987-01-1967167165165114,9824,354.81
1987-01-1667167167167111,9854,488.59
1987-01-1467167166666615,9814,455.15
1987-01-136716716716719,9884,488.59
1987-01-126546616516515,9934,354.81
1987-01-096566566516516,9924,354.81
1987-01-086526526516515,9934,354.81
1987-01-076616616516515,9934,354.81
1987-01-066686686686689994,468.53
1987-01-056696696696693,9954,475.22

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