6709 明星電気(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	752	752	752	752	999	5,030.44
1988-12-27	742	742	741	741	6,992	4,956.85
1988-12-26	755	755	741	741	2,996	4,956.85
1988-12-24	750	755	750	755	1,998	5,050.50
1988-12-23	756	756	741	741	14,982	4,956.85
1988-12-22	752	752	752	752	2,996	5,030.44
1988-12-20	751	752	751	752	7,990	5,030.44
1988-12-19	746	756	746	751	3,995	5,023.75
1988-12-16	761	761	756	756	10,987	5,057.19
1988-12-15	776	776	775	776	6,992	5,190.98
1988-12-14	751	760	751	760	4,994	5,083.95
1988-12-13	771	771	746	746	6,992	4,990.30
1988-12-12	785	785	781	785	3,995	5,251.19
1988-12-09	781	786	781	786	2,996	5,257.88
1988-12-08	787	787	786	786	2,996	5,257.88
1988-12-07	790	791	788	788	6,992	5,271.26
1988-12-05	801	801	800	800	6,992	5,351.53
1988-12-03	800	800	796	800	4,994	5,351.53
1988-12-02	796	800	796	800	8,989	5,351.53
1988-12-01	791	791	786	786	13,983	5,257.88
1988-11-30	775	795	775	784	19,976	5,244.50
1988-11-29	759	770	759	770	17,978	5,150.85
1988-11-28	754	758	751	758	11,985	5,070.57
1988-11-26	752	755	752	755	11,985	5,050.50
1988-11-25	741	751	741	751	7,990	5,023.75
1988-11-24	743	743	743	743	4,994	4,970.23
1988-11-22	741	753	737	737	13,983	4,930.10
1988-11-21	741	741	731	731	13,983	4,889.96
1988-11-18	737	737	721	721	5,993	4,823.06
1988-11-17	731	731	731	731	2,996	4,889.96
1988-11-16	741	741	741	741	999	4,956.85
1988-11-15	723	723	723	723	2,996	4,836.44
1988-11-01	753	753	753	753	7,990	5,037.13
1988-10-27	683	683	683	683	3,995	4,568.87
1988-10-26	694	694	681	681	8,989	4,555.49
1988-10-25	706	706	691	693	4,994	4,635.76
1988-10-24	702	702	696	696	2,996	4,655.83
1988-10-22	706	706	706	706	3,995	4,722.72
1988-10-14	749	749	746	746	1,998	4,990.30
1988-10-12	750	750	750	750	999	5,017.06
1988-10-11	751	751	751	751	999	5,023.75
1988-10-06	741	741	721	721	5,993	4,823.06
1988-10-05	751	751	751	751	3,995	5,023.75
1988-10-04	751	751	751	751	999	5,023.75
1988-09-29	731	731	731	731	2,996	4,889.96
1988-09-28	741	741	741	741	6,992	4,956.85
1988-09-27	751	751	751	751	4,994	5,023.75
1988-09-26	761	761	751	751	8,989	5,023.75
1988-09-24	751	751	751	751	1,998	5,023.75
1988-09-22	771	771	761	761	3,995	5,090.64
1988-09-21	781	781	771	771	6,992	5,157.54
1988-09-20	780	781	780	781	2,996	5,224.43
1988-09-19	781	787	781	781	10,987	5,224.43
1988-09-16	801	801	791	791	7,990	5,291.32
1988-09-14	801	801	791	791	2,996	5,291.32
1988-09-13	811	811	811	811	3,995	5,425.11
1988-09-12	791	811	791	811	4,994	5,425.11
1988-09-08	810	811	810	811	2,996	5,425.11
1988-09-07	831	831	811	811	4,994	5,425.11
1988-09-06	831	831	831	831	3,995	5,558.90
1988-09-05	824	824	824	824	1,998	5,512.07
1988-09-03	824	824	824	824	6,992	5,512.07
1988-09-02	781	805	781	805	7,990	5,384.98
1988-09-01	811	811	786	786	4,994	5,257.88
1988-08-31	817	817	810	811	7,990	5,425.11
1988-08-29	813	814	813	814	1,998	5,445.18
1988-08-27	831	831	831	831	999	5,558.90
1988-08-25	831	831	821	821	4,994	5,492.01
1988-08-24	841	841	811	811	10,987	5,425.11
1988-08-22	822	822	821	821	1,998	5,492.01
1988-08-19	821	821	818	821	4,994	5,492.01
1988-08-18	826	826	816	816	2,996	5,458.56
1988-08-16	813	813	813	813	2,996	5,438.49
1988-08-15	816	816	811	811	6,992	5,425.11
1988-08-12	831	831	811	811	3,995	5,425.11
1988-08-11	821	821	821	821	6,992	5,492.01
1988-08-10	831	831	821	821	1,998	5,492.01
1988-08-09	833	841	832	832	3,995	5,565.59
1988-08-08	851	851	831	831	1,998	5,558.90
1988-08-06	851	851	851	851	4,994	5,692.69
1988-08-05	881	881	851	851	13,983	5,692.69
1988-08-04	863	881	863	881	6,992	5,893.37
1988-08-03	876	876	863	863	5,993	5,772.96
1988-08-02	891	891	881	881	2,996	5,893.37
1988-08-01	891	891	891	891	12,984	5,960.27
1988-07-29	864	864	864	864	1,998	5,779.65
1988-07-28	862	862	862	862	999	5,766.27
1988-07-26	872	872	861	861	8,989	5,759.58
1988-07-25	897	901	881	881	10,987	5,893.37
1988-07-23	887	891	887	891	6,992	5,960.27
1988-07-22	891	891	887	887	5,993	5,933.51
1988-07-21	901	912	901	912	8,989	6,100.74
1988-07-18	885	887	885	887	2,996	5,933.51
1988-07-15	881	901	876	901	18,977	6,027.16
1988-07-14	871	886	871	871	58,929	5,826.48
1988-07-13	914	914	876	881	21,973	5,893.37
1988-07-12	931	931	913	914	12,984	6,114.12
1988-07-11	931	931	931	931	999	6,227.84
1988-07-08	931	939	921	939	2,996	6,281.36
1988-07-07	931	941	921	941	14,982	6,294.74
1988-07-06	941	941	906	931	29,964	6,227.84
1988-07-05	951	951	941	941	9,988	6,294.74
1988-07-04	951	951	941	951	18,977	6,361.63
1988-07-02	966	966	951	951	20,975	6,361.63
1988-07-01	1,011	1,011	991	996	29,964	6,662.65
1988-06-30	1,001	1,021	1,001	1,001	67,918	6,696.10
1988-06-28	972	981	921	923	48,941	6,174.33
1988-06-27	1,000	1,001	970	979	35,956	6,548.93
1988-06-25	1,031	1,061	1,011	1,021	101,877	6,829.89
1988-06-24	1,001	1,071	996	1,071	297,639	7,164.36
1988-06-23	929	978	929	971	223,729	6,495.42
1988-06-22	911	929	902	929	112,863	6,214.46
1988-06-21	891	909	882	909	96,883	6,080.67
1988-06-20	871	875	866	871	19,976	5,826.48
1988-06-17	876	876	861	861	17,978	5,759.58
1988-06-16	866	870	861	870	19,976	5,819.79
1988-06-15	872	872	856	861	19,976	5,759.58
1988-06-14	851	853	851	852	4,994	5,699.38
1988-06-13	870	871	851	851	19,976	5,692.69
1988-06-10	875	875	871	871	5,993	5,826.48
1988-06-09	876	880	876	876	20,975	5,859.92
1988-06-08	880	881	876	881	11,985	5,893.37
1988-06-07	889	889	872	881	28,965	5,893.37
1988-06-06	846	890	846	890	43,947	5,953.58
1988-06-04	851	851	846	846	11,985	5,659.24
1988-06-03	843	843	836	836	19,976	5,592.35
1988-06-02	851	859	843	843	23,971	5,639.17
1988-06-01	842	851	842	843	18,977	5,639.17
1988-05-31	862	866	836	836	25,969	5,592.35
1988-05-30	850	861	846	861	27,966	5,759.58
1988-05-28	866	866	851	856	34,958	5,726.14
1988-05-27	880	880	851	871	54,933	5,826.48
1988-05-26	901	911	876	882	147,821	5,900.06
1988-05-25	881	881	881	881	106,871	5,893.37
1988-05-24	791	799	771	771	28,965	5,157.54
1988-05-23	806	806	792	800	48,941	5,351.53
1988-05-20	746	752	746	752	29,964	5,030.44
1988-05-19	746	751	741	741	16,979	4,956.85
1988-05-16	736	750	736	750	27,966	5,017.06
1988-05-13	731	731	731	731	16,979	4,889.96
1988-05-12	746	746	731	731	13,983	4,889.96
1988-05-11	746	746	746	746	999	4,990.30
1988-05-10	736	741	736	741	16,979	4,956.85
1988-05-09	741	746	736	736	7,990	4,923.41
1988-05-07	751	751	751	751	10,987	5,023.75
1988-05-06	750	751	732	732	16,979	4,896.65
1988-05-02	735	751	735	751	4,994	5,023.75
1988-04-28	719	731	719	731	9,988	4,889.96
1988-04-27	717	731	717	721	3,995	4,823.06
1988-04-26	711	713	711	713	10,987	4,769.55
1988-04-25	715	716	711	711	11,985	4,756.17
1988-04-23	711	713	711	713	3,995	4,769.55
1988-04-22	713	726	711	711	6,992	4,756.17
1988-04-21	711	712	711	712	2,996	4,762.86
1988-04-20	711	711	711	711	7,990	4,756.17
1988-04-19	706	706	706	706	2,996	4,722.72
1988-04-15	726	726	720	721	11,985	4,823.06
1988-04-14	727	731	727	731	1,998	4,889.96
1988-04-13	731	731	721	722	13,983	4,829.75
1988-04-12	712	721	712	712	7,990	4,762.86
1988-04-11	719	719	719	719	999	4,809.69
1988-04-08	724	724	720	720	4,994	4,816.38
1988-04-07	694	730	694	725	10,987	4,849.82
1988-04-06	697	697	694	694	3,995	4,642.45
1988-04-05	710	711	692	692	3,995	4,629.07
1988-04-04	692	711	692	711	5,993	4,756.17
1988-04-02	702	702	702	702	999	4,695.97
1988-04-01	701	702	701	702	2,996	4,695.97
1988-03-31	693	693	692	692	2,996	4,629.07
1988-03-30	692	693	692	693	3,995	4,635.76
1988-03-29	691	691	681	691	5,993	4,622.38
1988-03-28	681	691	681	691	5,993	4,622.38
1988-03-26	681	681	681	681	999	4,555.49
1988-03-25	701	701	691	691	14,982	4,622.38
1988-03-24	701	701	701	701	7,990	4,689.28
1988-03-23	692	701	691	701	5,993	4,689.28
1988-03-22	691	691	691	691	4,994	4,622.38
1988-03-18	702	722	702	711	3,995	4,756.17
1988-03-17	690	706	690	706	6,992	4,722.72
1988-03-15	704	704	691	691	8,989	4,622.38
1988-03-14	706	711	706	706	14,982	4,722.72
1988-03-11	712	712	706	711	4,994	4,756.17
1988-03-10	731	731	711	711	8,989	4,756.17
1988-03-09	731	731	731	731	1,998	4,889.96
1988-03-08	731	731	731	731	8,989	4,889.96
1988-03-07	748	748	730	730	2,996	4,883.27
1988-03-04	721	751	711	751	10,987	5,023.75
1988-03-03	716	721	711	721	10,987	4,823.06
1988-03-02	717	721	717	721	2,996	4,823.06
1988-03-01	721	721	717	717	7,990	4,796.31
1988-02-29	721	721	721	721	1,998	4,823.06
1988-02-27	726	726	717	717	1,998	4,796.31
1988-02-26	711	726	711	726	13,983	4,856.51
1988-02-25	731	731	711	731	15,981	4,889.96
1988-02-24	712	721	711	720	27,966	4,816.38
1988-02-23	721	721	711	711	3,995	4,756.17
1988-02-22	711	711	701	711	12,984	4,756.17
1988-02-19	710	711	710	711	2,996	4,756.17
1988-02-18	716	720	711	711	4,994	4,756.17
1988-02-17	717	721	716	721	9,988	4,823.06
1988-02-16	718	731	716	716	15,981	4,789.62
1988-02-15	712	716	712	716	6,992	4,789.62
1988-02-09	706	706	696	706	3,995	4,722.72
1988-02-08	686	686	686	686	4,994	4,588.94
1988-02-06	701	701	686	686	6,992	4,588.94
1988-02-05	736	749	701	701	13,983	4,689.28
1988-02-04	700	731	700	731	15,981	4,889.96
1988-02-03	695	700	694	700	11,985	4,682.59
1988-02-02	699	700	691	696	15,981	4,655.83
1988-02-01	681	700	681	700	5,993	4,682.59
1988-01-30	646	651	646	651	14,982	4,354.81
1988-01-29	651	651	637	646	8,989	4,321.36
1988-01-28	651	656	651	651	12,984	4,354.81
1988-01-27	646	647	646	647	15,981	4,328.05
1988-01-26	636	636	631	636	18,977	4,254.47
1988-01-25	631	631	631	631	14,982	4,221.02
1988-01-23	621	631	621	631	7,990	4,221.02
1988-01-22	621	621	621	621	2,996	4,154.12
1988-01-21	631	631	621	621	1,998	4,154.12
1988-01-20	631	631	622	622	3,995	4,160.81
1988-01-19	628	628	621	621	10,987	4,154.12
1988-01-18	627	628	627	628	3,995	4,200.95
1988-01-14	611	611	611	611	7,990	4,087.23
1988-01-13	611	611	611	611	5,993	4,087.23
1988-01-12	622	622	622	622	999	4,160.81
1988-01-11	621	621	621	621	1,998	4,154.12
1988-01-08	631	631	631	631	1,998	4,221.02

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