6709 明星電気(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-26	471	471	471	471	1,998	3,150.71
1991-12-25	471	471	471	471	6,992	3,150.71
1991-12-24	461	461	456	456	2,996	3,050.37
1991-12-18	481	481	477	477	6,992	3,190.85
1991-12-09	511	511	511	511	2,996	3,418.29
1991-12-06	520	520	520	520	3,995	3,478.49
1991-12-05	501	501	501	501	5,993	3,351.39
1991-12-04	481	481	481	481	999	3,217.61
1991-12-03	491	491	491	491	1,998	3,284.50
1991-12-02	501	501	501	501	10,987	3,351.39
1991-11-29	501	501	501	501	4,994	3,351.39
1991-11-28	501	501	501	501	11,985	3,351.39
1991-11-25	521	521	501	501	7,990	3,351.39
1991-11-21	506	506	501	501	7,990	3,351.39
1991-11-20	516	516	516	516	1,998	3,451.74
1991-11-19	531	531	531	531	1,998	3,552.08
1991-11-18	501	501	501	501	999	3,351.39
1991-11-15	541	541	530	531	3,995	3,552.08
1991-11-14	532	532	531	531	2,996	3,552.08
1991-11-13	541	541	532	532	5,993	3,558.77
1991-11-12	536	536	531	531	1,998	3,552.08
1991-11-11	540	540	536	536	6,992	3,585.52
1991-11-07	542	542	542	542	2,996	3,625.66
1991-11-06	542	542	541	541	5,993	3,618.97
1991-11-05	547	547	541	542	7,990	3,625.66
1991-11-01	541	541	541	541	999	3,618.97
1991-10-31	541	541	539	541	2,996	3,618.97
1991-10-30	536	537	526	536	12,984	3,585.52
1991-10-29	537	537	535	535	2,996	3,578.83
1991-10-28	531	531	527	527	2,996	3,525.32
1991-10-25	537	537	531	531	11,985	3,552.08
1991-10-24	525	527	525	527	5,993	3,525.32
1991-10-23	521	521	517	521	3,995	3,485.18
1991-10-22	522	526	521	521	12,984	3,485.18
1991-10-21	522	522	521	521	10,987	3,485.18
1991-10-18	534	534	501	502	30,962	3,358.08
1991-10-17	530	536	530	536	1,998	3,585.52
1991-10-15	541	541	530	530	3,995	3,545.39
1991-10-14	550	550	541	541	1,998	3,618.97
1991-10-11	551	551	551	551	1,998	3,685.87
1991-10-08	551	551	551	551	999	3,685.87
1991-10-07	561	561	560	560	3,995	3,746.07
1991-10-04	556	561	556	558	6,992	3,732.69
1991-10-03	544	545	543	545	16,979	3,645.73
1991-10-02	541	542	541	541	32,960	3,618.97
1991-10-01	538	541	537	541	18,977	3,618.97
1991-09-30	536	536	536	536	12,984	3,585.52
1991-09-27	531	536	531	536	6,992	3,585.52
1991-09-26	524	525	524	525	15,981	3,511.94
1991-09-25	516	518	514	514	36,955	3,438.36
1991-09-24	516	516	511	514	36,955	3,438.36
1991-09-20	512	519	512	512	16,979	3,424.98
1991-09-19	565	565	559	559	2,996	3,739.38
1991-09-18	566	566	566	566	1,998	3,786.21
1991-09-17	571	571	570	570	8,989	3,812.96
1991-09-13	571	571	571	571	1,998	3,819.65
1991-09-12	571	571	571	571	1,998	3,819.65
1991-09-11	571	571	571	571	2,996	3,819.65
1991-09-10	557	571	557	571	2,996	3,819.65
1991-09-09	552	552	552	552	6,992	3,692.55
1991-08-30	621	621	621	621	2,996	4,154.12
1991-08-27	591	591	591	591	3,995	3,953.44
1991-08-26	621	621	621	621	999	4,154.12
1991-08-23	621	621	621	621	5,993	4,154.12
1991-08-22	591	591	591	591	999	3,953.44
1991-08-21	581	581	581	581	1,998	3,886.55
1991-08-15	606	616	606	616	4,994	4,120.68
1991-08-13	606	606	606	606	4,994	4,053.78
1991-08-09	611	611	606	606	2,996	4,053.78
1991-08-08	612	612	612	612	1,998	4,093.92
1991-08-07	622	622	622	622	999	4,160.81
1991-08-06	612	612	612	612	999	4,093.92
1991-08-05	621	621	621	621	2,996	4,154.12
1991-08-02	623	623	622	622	3,995	4,160.81
1991-07-29	631	631	623	623	2,996	4,167.50
1991-07-26	631	631	631	631	1,998	4,221.02
1991-07-25	651	651	651	651	4,994	4,354.81
1991-07-24	631	631	621	631	5,993	4,221.02
1991-07-23	641	641	641	641	999	4,287.91
1991-07-22	661	661	661	661	4,994	4,421.70
1991-07-18	661	661	661	661	999	4,421.70
1991-07-17	671	671	671	671	999	4,488.59
1991-07-16	670	670	666	666	2,996	4,455.15
1991-07-15	681	681	672	672	2,996	4,495.28
1991-07-12	681	681	681	681	1,998	4,555.49
1991-07-11	681	681	681	681	999	4,555.49
1991-07-10	671	671	671	671	1,998	4,488.59
1991-07-04	701	701	701	701	6,992	4,689.28
1991-07-02	672	672	672	672	999	4,495.28
1991-06-28	671	671	661	661	1,998	4,421.70
1991-06-27	656	656	652	652	4,994	4,361.50
1991-06-26	651	652	651	652	11,985	4,361.50
1991-06-25	690	690	681	681	6,992	4,555.49
1991-06-21	730	730	730	730	1,998	4,883.27
1991-06-19	726	730	721	730	2,996	4,883.27
1991-06-18	730	730	730	730	1,998	4,883.27
1991-06-17	730	730	730	730	4,994	4,883.27
1991-06-14	729	730	729	730	5,993	4,883.27
1991-06-11	729	729	729	729	999	4,876.58
1991-06-07	729	729	729	729	1,998	4,876.58
1991-06-05	726	726	726	726	4,994	4,856.51
1991-06-04	726	726	726	726	6,992	4,856.51
1991-06-03	726	727	726	726	2,996	4,856.51
1991-05-31	731	731	728	728	8,989	4,869.89
1991-05-30	744	744	744	744	1,998	4,976.92
1991-05-29	745	745	744	744	6,992	4,976.92
1991-05-28	745	745	745	745	4,994	4,983.61
1991-05-27	745	745	745	745	1,998	4,983.61
1991-05-24	751	751	741	745	20,975	4,983.61
1991-05-23	741	741	741	741	67,918	4,956.85
1991-05-21	855	861	855	861	12,984	5,759.58
1991-05-20	855	855	851	851	4,994	5,692.69
1991-05-17	851	851	831	836	9,988	5,592.35
1991-05-15	851	851	851	851	999	5,692.69
1991-05-14	856	856	856	856	4,994	5,726.14
1991-05-13	856	856	856	856	4,994	5,726.14
1991-05-10	866	886	866	886	14,982	5,926.82
1991-05-09	846	856	845	856	8,989	5,726.14
1991-05-08	856	856	856	856	15,981	5,726.14
1991-05-07	816	816	816	816	2,996	5,458.56
1991-05-02	816	816	816	816	4,994	5,458.56
1991-05-01	806	806	801	801	5,993	5,358.22
1991-04-30	826	826	786	786	7,990	5,257.88
1991-04-26	825	825	806	806	8,989	5,391.67
1991-04-25	840	840	836	836	9,988	5,592.35
1991-04-24	841	851	841	841	3,995	5,625.79
1991-04-23	851	851	851	851	5,993	5,692.69
1991-04-22	851	851	851	851	2,996	5,692.69
1991-04-19	871	871	851	851	13,983	5,692.69
1991-04-18	880	880	880	880	1,998	5,886.68
1991-04-17	861	881	851	881	16,979	5,893.37
1991-04-16	881	881	861	861	18,977	5,759.58
1991-04-15	852	861	851	851	11,985	5,692.69
1991-04-12	824	836	824	836	3,995	5,592.35
1991-04-11	823	823	823	823	1,998	5,505.38
1991-04-10	794	794	794	794	999	5,311.39
1991-04-05	810	821	803	804	15,981	5,378.29
1991-04-04	811	811	801	801	6,992	5,358.22
1991-04-03	811	811	811	811	2,996	5,425.11
1991-04-02	843	843	821	821	15,981	5,492.01
1991-03-29	853	853	853	853	1,998	5,706.07
1991-03-25	859	859	859	859	3,995	5,746.20
1991-03-18	901	901	890	890	11,985	5,953.58
1991-03-15	851	891	851	891	21,973	5,960.27
1991-03-14	841	841	841	841	4,994	5,625.79
1991-03-13	832	851	832	851	7,990	5,692.69
1991-03-12	820	822	820	822	11,985	5,498.70
1991-03-11	801	801	801	801	11,985	5,358.22
1991-03-08	781	781	781	781	13,983	5,224.43
1991-03-07	793	793	791	791	11,985	5,291.32
1991-03-06	761	771	761	771	4,994	5,157.54
1991-03-04	761	761	752	752	3,995	5,030.44
1991-03-01	767	767	767	767	4,994	5,130.78
1991-02-28	781	781	780	780	2,996	5,217.74
1991-02-27	790	790	780	780	1,998	5,217.74
1991-02-26	767	791	767	791	16,979	5,291.32
1991-02-25	736	751	731	751	14,982	5,023.75
1991-02-22	734	734	734	734	3,995	4,910.03
1991-02-21	734	736	734	736	2,996	4,923.41
1991-02-20	742	742	733	733	19,976	4,903.34
1991-02-15	681	681	672	672	4,994	4,495.28
1991-02-14	691	691	681	691	9,988	4,622.38
1991-02-13	691	691	671	671	7,990	4,488.59
1991-02-08	661	681	661	681	4,994	4,555.49
1991-02-07	661	671	661	671	1,998	4,488.59
1991-02-06	651	671	651	671	7,990	4,488.59
1991-02-05	650	650	650	650	999	4,348.12
1991-02-04	651	651	650	650	1,998	4,348.12
1991-01-31	631	631	631	631	999	4,221.02
1991-01-30	631	631	631	631	1,998	4,221.02
1991-01-28	641	641	641	641	999	4,287.91
1991-01-25	640	640	640	640	3,995	4,281.22
1991-01-24	599	605	599	604	4,994	4,040.40
1991-01-22	601	601	601	601	1,998	4,020.34
1991-01-21	601	601	601	601	4,994	4,020.34
1991-01-18	605	629	601	629	11,985	4,207.64
1991-01-17	600	601	600	601	5,993	4,020.34
1991-01-14	631	631	631	631	999	4,221.02
1991-01-11	641	641	641	641	1,998	4,287.91
1991-01-08	642	642	642	642	1,998	4,294.60
1991-01-07	643	643	642	642	1,998	4,294.60
1991-01-04	641	641	641	641	1,998	4,287.91

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