6709 明星電気(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,031	1,031	1,021	1,021	9,988	6,829.89
1989-12-28	1,041	1,041	1,021	1,021	29,964	6,829.89
1989-12-27	1,041	1,051	1,041	1,051	13,983	7,030.57
1989-12-26	1,031	1,051	1,021	1,031	20,975	6,896.78
1989-12-25	1,051	1,061	1,041	1,051	53,935	7,030.57
1989-12-21	1,041	1,051	1,031	1,051	24,970	7,030.57
1989-12-20	1,021	1,051	1,021	1,031	51,937	6,896.78
1989-12-19	1,021	1,031	1,011	1,021	22,972	6,829.89
1989-12-18	1,031	1,041	1,031	1,031	22,972	6,896.78
1989-12-15	1,031	1,051	1,031	1,031	23,971	6,896.78
1989-12-13	1,021	1,051	1,011	1,031	27,966	6,896.78
1989-12-12	1,021	1,031	1,011	1,021	19,976	6,829.89
1989-12-11	1,001	1,051	1,001	1,041	18,977	6,963.68
1989-12-08	1,061	1,061	1,041	1,041	22,972	6,963.68
1989-12-07	1,071	1,071	1,041	1,051	36,955	7,030.57
1989-12-06	1,041	1,101	1,041	1,041	115,860	6,963.68
1989-12-05	1,021	1,051	1,001	1,051	67,918	7,030.57
1989-12-04	1,011	1,021	1,001	1,021	25,969	6,829.89
1989-12-01	990	1,001	981	991	53,935	6,629.21
1989-11-30	991	999	981	991	22,972	6,629.21
1989-11-29	992	994	977	980	32,960	6,555.62
1989-11-28	1,001	1,001	991	992	32,960	6,635.90
1989-11-27	999	1,001	991	1,001	42,948	6,696.10
1989-11-24	980	996	970	986	103,874	6,595.76
1989-11-21	930	931	921	921	13,983	6,160.95
1989-11-20	928	931	921	921	14,982	6,160.95
1989-11-17	936	936	927	927	8,989	6,201.08
1989-11-16	940	942	931	936	8,989	6,261.29
1989-11-15	937	941	936	936	14,982	6,261.29
1989-11-14	946	946	936	936	5,993	6,261.29
1989-11-13	945	951	941	941	7,990	6,294.74
1989-11-10	946	946	946	946	999	6,328.18
1989-11-09	950	950	936	936	3,995	6,261.29
1989-11-08	936	951	936	951	4,994	6,361.63
1989-11-07	939	939	936	936	8,989	6,261.29
1989-11-06	942	946	941	941	11,985	6,294.74
1989-11-02	946	946	936	936	3,995	6,261.29
1989-11-01	937	937	936	936	2,996	6,261.29
1989-10-31	937	937	937	937	999	6,267.98
1989-10-30	950	951	936	936	18,977	6,261.29
1989-10-27	937	951	937	951	2,996	6,361.63
1989-10-26	937	937	937	937	999	6,267.98
1989-10-25	952	952	936	936	17,978	6,261.29
1989-10-24	944	961	941	952	33,959	6,368.32
1989-10-23	937	951	937	942	17,978	6,301.42
1989-10-20	941	941	931	931	19,976	6,227.84
1989-10-19	936	946	931	946	11,985	6,328.18
1989-10-18	940	940	931	937	9,988	6,267.98
1989-10-17	941	941	941	941	2,996	6,294.74
1989-10-16	931	931	931	931	5,993	6,227.84
1989-10-13	956	956	936	946	19,976	6,328.18
1989-10-12	961	961	941	946	16,979	6,328.18
1989-10-11	981	981	961	961	35,956	6,428.52
1989-10-09	969	977	969	971	26,967	6,495.42
1989-10-06	966	986	961	971	37,954	6,495.42
1989-10-05	941	959	941	956	19,976	6,395.08
1989-10-04	926	947	926	941	18,977	6,294.74
1989-10-03	911	926	910	926	10,987	6,194.39
1989-10-02	897	910	897	910	5,993	6,087.36
1989-09-29	901	901	887	887	13,983	5,933.51
1989-09-28	907	921	896	901	67,918	6,027.16
1989-09-27	921	921	911	916	17,978	6,127.50
1989-09-26	941	941	930	930	3,995	6,221.15
1989-09-25	941	941	941	941	7,990	6,294.74
1989-09-22	931	931	903	903	121,852	6,040.54
1989-09-21	931	934	921	921	10,987	6,160.95
1989-09-20	931	931	921	921	13,983	6,160.95
1989-09-19	918	931	918	931	4,994	6,227.84
1989-09-18	934	934	914	914	6,992	6,114.12
1989-09-14	906	915	903	914	12,984	6,114.12
1989-09-13	912	912	902	907	21,973	6,067.30
1989-09-12	911	912	911	912	6,992	6,100.74
1989-09-11	941	941	926	926	14,982	6,194.39
1989-09-08	944	944	937	941	10,987	6,294.74
1989-09-07	971	971	941	941	12,984	6,294.74
1989-09-06	995	1,000	979	981	12,984	6,562.31
1989-09-05	1,000	1,001	987	1,001	26,967	6,696.10
1989-09-04	1,001	1,011	991	996	60,926	6,662.65
1989-09-01	940	1,001	940	974	483,414	6,515.49
1989-08-31	951	951	941	941	17,978	6,294.74
1989-08-30	951	961	951	951	33,959	6,361.63
1989-08-29	941	941	941	941	11,985	6,294.74
1989-08-28	931	941	931	941	22,972	6,294.74
1989-08-25	937	937	937	937	2,996	6,267.98
1989-08-24	931	941	927	927	8,989	6,201.08
1989-08-23	941	941	927	927	12,984	6,201.08
1989-08-22	958	958	942	942	6,992	6,301.42
1989-08-21	946	961	946	951	11,985	6,361.63
1989-08-18	926	936	925	936	8,989	6,261.29
1989-08-17	928	931	926	926	13,983	6,194.39
1989-08-16	927	927	926	926	5,993	6,194.39
1989-08-15	931	931	926	926	20,975	6,194.39
1989-08-14	921	931	921	929	16,979	6,214.46
1989-08-11	921	921	916	916	3,995	6,127.50
1989-08-09	913	941	912	941	16,979	6,294.74
1989-08-08	916	916	913	913	3,995	6,107.43
1989-08-07	916	917	916	916	15,981	6,127.50
1989-08-04	926	930	921	921	16,979	6,160.95
1989-08-03	931	931	931	931	9,988	6,227.84
1989-08-02	942	942	931	931	4,994	6,227.84
1989-08-01	931	949	931	946	12,984	6,328.18
1989-07-31	900	921	861	921	323,608	6,160.95
1989-07-28	930	930	886	899	108,868	6,013.78
1989-07-27	971	971	950	950	32,960	6,354.94
1989-07-26	982	1,041	970	971	490,406	6,495.42
1989-07-25	913	981	913	981	16,979	6,562.31
1989-07-24	912	912	912	912	999	6,100.74
1989-07-21	916	916	916	916	3,995	6,127.50
1989-07-20	921	931	921	931	2,996	6,227.84
1989-07-19	917	917	917	917	2,996	6,134.19
1989-07-18	924	924	911	911	1,998	6,094.05
1989-07-11	971	971	931	931	14,982	6,227.84
1989-07-10	962	962	961	961	15,981	6,428.52
1989-07-07	961	971	961	962	7,990	6,435.21
1989-07-06	971	971	941	941	14,982	6,294.74
1989-07-05	962	971	961	971	2,996	6,495.42
1989-07-04	956	956	956	956	999	6,395.08
1989-07-03	951	956	951	956	6,992	6,395.08
1989-06-30	981	989	969	969	7,990	6,482.04
1989-06-29	971	981	971	981	11,985	6,562.31
1989-06-28	921	971	921	971	83,898	6,495.42
1989-06-27	951	951	931	931	7,990	6,227.84
1989-06-26	961	961	951	951	3,995	6,361.63
1989-06-23	963	971	963	971	2,996	6,495.42
1989-06-22	931	971	931	971	10,987	6,495.42
1989-06-21	921	931	921	926	10,987	6,194.39
1989-06-20	901	911	901	911	11,985	6,094.05
1989-06-19	911	911	901	901	4,994	6,027.16
1989-06-16	911	911	911	911	999	6,094.05
1989-06-15	921	921	911	911	2,996	6,094.05
1989-06-14	901	921	901	921	7,990	6,160.95
1989-06-13	912	913	901	901	13,983	6,027.16
1989-06-12	911	911	904	905	15,981	6,053.92
1989-06-09	931	941	912	941	35,956	6,294.74
1989-06-08	922	922	903	911	16,979	6,094.05
1989-06-07	941	941	931	931	11,985	6,227.84
1989-06-06	961	961	951	961	14,982	6,428.52
1989-06-05	964	981	964	971	6,992	6,495.42
1989-06-02	977	1,001	971	971	13,983	6,495.42
1989-06-01	971	981	963	981	7,990	6,562.31
1989-05-31	952	972	952	961	9,988	6,428.52
1989-05-30	973	978	951	951	28,965	6,361.63
1989-05-29	986	986	972	972	4,994	6,502.11
1989-05-26	1,001	1,001	981	996	18,977	6,662.65
1989-05-25	1,011	1,011	1,001	1,001	6,992	6,696.10
1989-05-24	1,011	1,031	1,001	1,031	45,944	6,896.78
1989-05-23	1,061	1,071	1,011	1,051	21,973	7,030.57
1989-05-22	1,071	1,071	1,071	1,071	3,995	7,164.36
1989-05-19	1,031	1,071	1,001	1,041	35,956	6,963.68
1989-05-18	1,041	1,051	1,041	1,051	3,995	7,030.57
1989-05-17	1,021	1,081	1,001	1,061	49,940	7,097.46
1989-05-16	1,031	1,031	1,011	1,031	12,984	6,896.78
1989-05-15	991	1,041	981	1,041	42,948	6,963.68
1989-05-12	991	1,001	981	991	33,959	6,629.21
1989-05-11	1,001	1,001	991	1,001	30,962	6,696.10
1989-05-10	1,001	1,001	991	991	20,975	6,629.21
1989-05-09	1,031	1,031	1,001	1,001	32,960	6,696.10
1989-05-08	1,021	1,051	1,001	1,041	30,962	6,963.68
1989-05-02	967	1,001	966	1,001	39,952	6,696.10
1989-05-01	961	966	951	966	24,970	6,461.97
1989-04-28	966	976	961	966	9,988	6,461.97
1989-04-27	1,021	1,021	976	976	17,978	6,528.86
1989-04-26	1,021	1,031	1,011	1,011	28,965	6,762.99
1989-04-25	1,011	1,051	1,011	1,041	39,952	6,963.68
1989-04-24	1,091	1,101	981	1,011	154,812	6,762.99
1989-04-21	1,051	1,101	1,031	1,101	162,803	7,365.04
1989-04-20	1,091	1,201	1,031	1,051	541,344	7,030.57
1989-04-19	989	1,091	981	1,081	347,579	7,231.25
1989-04-18	1,011	1,011	971	995	125,848	6,655.96
1989-04-17	903	1,011	903	1,011	126,846	6,762.99
1989-04-14	870	903	870	903	26,967	6,040.54
1989-04-13	871	871	871	871	10,987	5,826.48
1989-04-12	851	851	851	851	1,998	5,692.69
1989-04-11	850	851	850	851	2,996	5,692.69
1989-04-10	841	851	841	851	6,992	5,692.69
1989-04-07	841	851	841	851	8,989	5,692.69
1989-04-06	841	841	841	841	3,995	5,625.79
1989-04-05	841	841	841	841	999	5,625.79
1989-04-04	832	832	832	832	1,998	5,565.59
1989-04-03	821	821	821	821	3,995	5,492.01
1989-03-31	806	811	806	811	5,993	5,425.11
1989-03-30	801	806	801	801	11,985	5,358.22
1989-03-29	821	825	801	801	6,992	5,358.22
1989-03-28	801	801	801	801	11,985	5,358.22
1989-03-27	802	811	781	781	28,965	5,224.43
1989-03-24	812	812	802	802	13,983	5,364.91
1989-03-23	811	813	811	812	8,989	5,431.80
1989-03-22	822	826	812	812	11,985	5,431.80
1989-03-20	813	822	812	812	3,995	5,431.80
1989-03-17	826	826	812	812	4,994	5,431.80
1989-03-16	831	831	812	812	4,994	5,431.80
1989-03-15	811	811	811	811	2,996	5,425.11
1989-03-14	807	816	806	811	5,993	5,425.11
1989-03-13	806	806	806	806	10,987	5,391.67
1989-03-09	832	841	831	836	6,992	5,592.35
1989-03-08	841	842	841	841	2,996	5,625.79
1989-03-07	855	855	841	841	2,996	5,625.79
1989-03-06	840	860	840	860	15,981	5,752.89
1989-03-03	838	841	838	841	7,990	5,625.79
1989-03-02	847	847	837	837	4,994	5,599.04
1989-03-01	847	847	847	847	4,994	5,665.93
1989-02-28	861	861	851	851	12,984	5,692.69
1989-02-27	861	861	852	861	62,924	5,759.58
1989-02-23	857	866	852	861	11,985	5,759.58
1989-02-22	860	861	857	857	11,985	5,732.82
1989-02-21	866	866	861	861	2,996	5,759.58
1989-02-20	857	871	857	861	22,972	5,759.58
1989-02-17	873	876	866	871	11,985	5,826.48
1989-02-16	861	872	857	872	14,982	5,833.17
1989-02-15	858	861	858	861	6,992	5,759.58
1989-02-14	868	869	857	857	12,984	5,732.82
1989-02-13	868	869	867	867	5,993	5,799.72
1989-02-10	871	871	862	866	8,989	5,793.03
1989-02-09	872	872	852	852	13,983	5,699.38
1989-02-08	881	882	872	882	7,990	5,900.06
1989-02-07	891	891	881	882	22,972	5,900.06
1989-02-06	901	901	891	891	11,985	5,960.27
1989-02-03	891	901	891	892	32,960	5,966.95
1989-02-02	871	872	871	872	7,990	5,833.17
1989-02-01	901	901	891	891	20,975	5,960.27
1989-01-31	882	901	882	901	12,984	6,027.16
1989-01-30	901	901	872	872	17,978	5,833.17
1989-01-28	897	901	896	897	13,983	6,000.40
1989-01-27	880	901	880	891	26,967	5,960.27
1989-01-26	871	881	851	881	6,992	5,893.37
1989-01-25	901	901	871	871	12,984	5,826.48
1989-01-24	881	896	881	891	10,987	5,960.27
1989-01-23	851	851	851	851	5,993	5,692.69
1989-01-20	822	822	821	822	6,992	5,498.70
1989-01-19	856	856	811	811	15,981	5,425.11
1989-01-18	861	861	861	861	7,990	5,759.58
1989-01-17	911	911	881	886	31,961	5,926.82
1989-01-13	918	926	891	911	43,947	6,094.05
1989-01-12	901	921	901	911	72,912	6,094.05
1989-01-11	862	881	854	881	58,929	5,893.37
1989-01-10	851	851	851	851	20,975	5,692.69
1989-01-09	802	811	801	801	17,978	5,358.22
1989-01-06	772	772	772	772	8,989	5,164.23
1989-01-04	766	766	766	766	9,988	5,124.09

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