6709 明星電気(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	656	656	651	651	1,998	4,354.81
1990-12-26	656	656	656	656	999	4,388.25
1990-12-25	676	676	676	676	4,994	4,522.04
1990-12-21	646	656	644	656	3,995	4,388.25
1990-12-20	655	656	654	656	4,994	4,388.25
1990-12-19	650	651	650	651	2,996	4,354.81
1990-12-18	684	684	670	670	4,994	4,481.91
1990-12-14	681	681	681	681	2,996	4,555.49
1990-12-13	681	681	671	671	4,994	4,488.59
1990-12-11	691	691	671	671	7,990	4,488.59
1990-12-10	691	691	691	691	2,996	4,622.38
1990-12-07	672	691	672	691	12,984	4,622.38
1990-12-06	691	691	681	681	6,992	4,555.49
1990-11-27	701	701	701	701	999	4,689.28
1990-11-26	721	721	711	711	7,990	4,756.17
1990-11-21	721	721	721	721	1,998	4,823.06
1990-11-20	709	709	709	709	3,995	4,742.79
1990-11-19	749	749	749	749	2,996	5,010.37
1990-11-14	751	751	751	751	3,995	5,023.75
1990-11-09	810	810	810	810	999	5,418.42
1990-11-06	821	831	821	831	17,978	5,558.90
1990-11-05	826	826	816	821	15,981	5,492.01
1990-11-02	814	814	813	813	3,995	5,438.49
1990-11-01	807	811	807	811	9,988	5,425.11
1990-10-30	761	761	761	761	1,998	5,090.64
1990-10-26	751	761	751	761	1,998	5,090.64
1990-10-25	751	751	751	751	5,993	5,023.75
1990-10-24	731	731	716	716	9,988	4,789.62
1990-10-23	716	728	716	728	7,990	4,869.89
1990-10-19	706	713	706	713	4,994	4,769.55
1990-10-18	707	713	706	712	3,995	4,762.86
1990-10-17	706	706	706	706	1,998	4,722.72
1990-10-16	701	706	701	706	2,996	4,722.72
1990-10-15	701	701	701	701	999	4,689.28
1990-10-12	696	701	696	701	4,994	4,689.28
1990-10-11	696	696	696	696	4,994	4,655.83
1990-10-08	696	696	696	696	1,998	4,655.83
1990-10-05	681	681	681	681	1,998	4,555.49
1990-10-03	676	676	676	676	4,994	4,522.04
1990-10-02	662	677	662	676	23,971	4,522.04
1990-09-25	792	792	792	792	2,996	5,298.01
1990-09-21	782	782	782	782	999	5,231.12
1990-09-13	802	802	802	802	999	5,364.91
1990-09-11	812	812	812	812	999	5,431.80
1990-09-06	841	841	841	841	999	5,625.79
1990-09-05	861	861	861	861	3,995	5,759.58
1990-09-04	871	871	871	871	3,995	5,826.48
1990-08-31	862	862	861	861	3,995	5,759.58
1990-08-30	872	872	872	872	1,998	5,833.17
1990-08-28	851	862	851	862	5,993	5,766.27
1990-08-27	881	881	861	861	5,993	5,759.58
1990-08-24	871	871	851	851	11,985	5,692.69
1990-08-23	881	881	881	881	5,993	5,893.37
1990-08-22	901	901	901	901	2,996	6,027.16
1990-08-21	931	931	931	931	999	6,227.84
1990-08-20	931	931	931	931	999	6,227.84
1990-08-17	950	951	950	951	1,998	6,361.63
1990-08-16	973	973	973	973	3,995	6,508.80
1990-08-15	931	951	931	936	7,990	6,261.29
1990-08-13	941	941	941	941	1,998	6,294.74
1990-08-09	941	941	931	941	5,993	6,294.74
1990-08-08	961	961	961	961	2,996	6,428.52
1990-08-06	1,021	1,021	1,011	1,011	19,976	6,762.99
1990-08-03	1,031	1,031	1,021	1,021	20,975	6,829.89
1990-08-02	1,041	1,051	1,031	1,031	17,978	6,896.78
1990-08-01	1,031	1,031	1,031	1,031	9,988	6,896.78
1990-07-31	1,021	1,021	1,021	1,021	5,993	6,829.89
1990-07-30	1,031	1,051	1,021	1,031	4,994	6,896.78
1990-07-27	1,041	1,041	1,001	1,011	26,967	6,762.99
1990-07-26	1,041	1,061	1,031	1,031	20,975	6,896.78
1990-07-24	1,021	1,031	1,021	1,031	21,973	6,896.78
1990-07-23	1,081	1,081	1,061	1,061	4,994	7,097.46
1990-07-20	1,101	1,101	1,071	1,071	6,992	7,164.36
1990-07-19	1,101	1,101	1,101	1,101	7,990	7,365.04
1990-07-18	1,131	1,131	1,131	1,131	1,998	7,565.72
1990-07-17	1,151	1,151	1,151	1,151	3,995	7,699.51
1990-07-16	1,161	1,171	1,161	1,171	14,982	7,833.30
1990-07-13	1,151	1,151	1,101	1,101	13,983	7,365.04
1990-07-12	1,151	1,151	1,141	1,141	12,984	7,632.62
1990-07-11	1,141	1,141	1,101	1,101	10,987	7,365.04
1990-07-10	1,181	1,181	1,181	1,181	7,990	7,900.19
1990-07-09	1,101	1,101	1,091	1,101	35,956	7,365.04
1990-07-06	1,081	1,081	1,081	1,081	5,993	7,231.25
1990-07-05	1,081	1,081	1,071	1,071	16,979	7,164.36
1990-07-04	1,091	1,091	1,061	1,061	24,970	7,097.46
1990-07-03	1,101	1,101	1,071	1,091	19,976	7,298.15
1990-07-02	1,101	1,101	1,101	1,101	12,984	7,365.04
1990-06-29	1,091	1,091	1,091	1,091	7,990	7,298.15
1990-06-28	1,081	1,091	1,071	1,091	7,990	7,298.15
1990-06-27	1,071	1,071	1,061	1,071	29,964	7,164.36
1990-06-26	1,061	1,061	1,061	1,061	999	7,097.46
1990-06-25	1,141	1,141	1,111	1,111	3,995	7,431.94
1990-06-22	1,131	1,131	1,091	1,091	12,984	7,298.15
1990-06-21	1,121	1,121	1,121	1,121	1,998	7,498.83
1990-06-20	1,111	1,131	1,101	1,101	14,982	7,365.04
1990-06-19	1,131	1,131	1,131	1,131	13,983	7,565.72
1990-06-18	1,151	1,151	1,111	1,111	12,984	7,431.94
1990-06-15	1,141	1,151	1,121	1,151	20,975	7,699.51
1990-06-14	1,141	1,141	1,141	1,141	1,998	7,632.62
1990-06-13	1,121	1,131	1,121	1,131	4,994	7,565.72
1990-06-12	1,171	1,171	1,101	1,101	2,996	7,365.04
1990-06-11	1,171	1,201	1,171	1,201	36,955	8,033.98
1990-06-08	1,171	1,201	1,171	1,201	61,925	8,033.98
1990-06-07	1,101	1,151	1,081	1,151	8,989	7,699.51
1990-06-06	1,101	1,111	1,101	1,101	7,990	7,365.04
1990-06-05	1,061	1,081	1,051	1,081	10,987	7,231.25
1990-06-04	1,061	1,071	1,061	1,071	6,992	7,164.36
1990-06-01	1,081	1,121	1,081	1,121	2,996	7,498.83
1990-05-31	1,071	1,101	1,071	1,101	27,966	7,365.04
1990-05-30	1,071	1,071	1,051	1,071	11,985	7,164.36
1990-05-29	1,131	1,131	1,071	1,101	13,983	7,365.04
1990-05-28	1,121	1,131	1,101	1,131	7,990	7,565.72
1990-05-25	1,131	1,131	1,121	1,121	5,993	7,498.83
1990-05-24	1,161	1,161	1,151	1,151	13,983	7,699.51
1990-05-23	1,141	1,181	1,141	1,181	26,967	7,900.19
1990-05-22	1,242	1,242	1,242	1,242	23,971	8,308.25
1990-05-21	1,231	1,252	1,221	1,242	58,929	8,308.25
1990-05-18	1,171	1,231	1,171	1,231	46,943	8,234.66
1990-05-17	1,181	1,221	1,181	1,211	25,969	8,100.88
1990-05-16	1,201	1,201	1,201	1,201	1,998	8,033.98
1990-05-15	1,231	1,231	1,171	1,171	40,950	7,833.30
1990-05-14	1,201	1,242	1,201	1,231	26,967	8,234.66
1990-05-11	1,211	1,242	1,201	1,231	32,960	8,234.66
1990-05-10	1,171	1,221	1,161	1,201	61,925	8,033.98
1990-05-09	1,151	1,171	1,151	1,161	43,947	7,766.41
1990-05-08	1,151	1,171	1,131	1,171	35,956	7,833.30
1990-05-02	971	976	971	971	11,985	6,495.42
1990-05-01	976	976	976	976	999	6,528.86
1990-04-27	971	986	971	986	2,996	6,595.76
1990-04-26	971	971	971	971	5,993	6,495.42
1990-04-25	981	981	972	972	8,989	6,502.11
1990-04-24	973	981	973	981	6,992	6,562.31
1990-04-23	972	973	971	973	9,988	6,508.80
1990-04-20	970	971	970	971	9,988	6,495.42
1990-04-19	980	980	971	971	7,990	6,495.42
1990-04-18	980	980	980	980	1,998	6,555.62
1990-04-13	981	1,001	976	1,001	12,984	6,696.10
1990-04-12	981	981	981	981	8,989	6,562.31
1990-04-11	982	1,001	981	981	8,989	6,562.31
1990-04-10	980	981	976	976	3,995	6,528.86
1990-04-06	941	942	940	941	12,984	6,294.74
1990-04-04	1,031	1,051	1,001	1,001	25,969	6,696.10
1990-04-03	1,021	1,021	1,011	1,011	6,992	6,762.99
1990-04-02	1,101	1,101	1,021	1,021	13,983	6,829.89
1990-03-30	1,111	1,111	1,101	1,101	10,987	7,365.04
1990-03-29	1,091	1,101	1,091	1,101	10,987	7,365.04
1990-03-28	1,101	1,101	1,081	1,081	4,994	7,231.25
1990-03-27	1,071	1,091	1,061	1,091	14,982	7,298.15
1990-03-26	1,061	1,061	1,011	1,011	10,987	6,762.99
1990-03-23	1,071	1,091	1,031	1,091	34,958	7,298.15
1990-03-20	1,101	1,141	1,071	1,141	38,953	7,632.62
1990-03-19	1,171	1,171	1,101	1,101	9,988	7,365.04
1990-03-16	1,201	1,211	1,181	1,181	12,984	7,900.19
1990-03-15	1,201	1,201	1,151	1,171	8,989	7,833.30
1990-03-14	1,191	1,191	1,161	1,161	1,998	7,766.41
1990-03-13	1,201	1,201	1,191	1,201	23,971	8,033.98
1990-03-12	1,242	1,252	1,201	1,211	33,959	8,100.88
1990-03-09	1,201	1,252	1,201	1,231	29,964	8,234.66
1990-03-08	1,262	1,262	1,221	1,221	16,979	8,167.77
1990-03-07	1,262	1,262	1,201	1,221	17,978	8,167.77
1990-03-06	1,292	1,322	1,262	1,262	22,972	8,442.04
1990-03-05	1,231	1,342	1,231	1,322	24,970	8,843.40
1990-03-02	1,211	1,242	1,211	1,231	15,981	8,234.66
1990-03-01	1,231	1,242	1,191	1,191	29,964	7,967.09
1990-02-28	1,191	1,221	1,191	1,221	27,966	8,167.77
1990-02-27	1,201	1,221	1,171	1,171	31,961	7,833.30
1990-02-26	1,262	1,262	1,221	1,221	17,978	8,167.77
1990-02-23	1,282	1,282	1,252	1,252	24,970	8,375.14
1990-02-22	1,272	1,272	1,211	1,242	28,965	8,308.25
1990-02-21	1,312	1,312	1,282	1,282	27,966	8,575.82
1990-02-20	1,322	1,322	1,322	1,322	31,961	8,843.40
1990-02-19	1,322	1,332	1,282	1,302	7,990	8,709.61
1990-02-16	1,342	1,352	1,302	1,302	37,954	8,709.61
1990-02-15	1,342	1,342	1,272	1,302	22,972	8,709.61
1990-02-14	1,362	1,362	1,332	1,342	27,966	8,977.19
1990-02-13	1,362	1,362	1,342	1,342	34,958	8,977.19
1990-02-09	1,402	1,402	1,352	1,372	96,883	9,177.87
1990-02-08	1,382	1,442	1,382	1,382	173,789	9,244.77
1990-02-07	1,422	1,422	1,352	1,382	164,800	9,244.77
1990-02-06	1,352	1,432	1,342	1,382	361,562	9,244.77
1990-02-05	1,342	1,362	1,332	1,352	166,798	9,044.08
1990-02-02	1,282	1,352	1,272	1,322	127,845	8,843.40
1990-02-01	1,312	1,322	1,282	1,282	79,903	8,575.82
1990-01-31	1,332	1,332	1,272	1,272	58,929	8,508.93
1990-01-30	1,332	1,342	1,302	1,332	234,716	8,910.29
1990-01-29	1,302	1,332	1,272	1,312	208,747	8,776.51
1990-01-26	1,342	1,382	1,282	1,302	704,147	8,709.61
1990-01-25	1,161	1,342	1,151	1,322	511,381	8,843.40
1990-01-24	1,141	1,151	1,101	1,151	61,925	7,699.51
1990-01-23	1,101	1,121	1,081	1,111	29,964	7,431.94
1990-01-22	1,101	1,121	1,081	1,101	20,975	7,365.04
1990-01-19	1,111	1,121	1,101	1,101	12,984	7,365.04
1990-01-18	1,101	1,151	1,101	1,101	39,952	7,365.04
1990-01-17	1,091	1,141	1,091	1,121	25,969	7,498.83
1990-01-16	1,161	1,161	1,151	1,151	38,953	7,699.51
1990-01-12	1,161	1,191	1,151	1,191	116,858	7,967.09
1990-01-11	1,141	1,151	1,121	1,151	47,942	7,699.51
1990-01-10	1,141	1,151	1,121	1,141	48,941	7,632.62
1990-01-09	1,131	1,171	1,111	1,151	92,887	7,699.51
1990-01-08	1,051	1,121	1,051	1,101	92,887	7,365.04
1990-01-05	1,051	1,101	1,051	1,051	57,930	7,030.57
1990-01-04	1,061	1,061	1,041	1,041	17,978	6,963.68

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