1. HOME >
  2. 株価時系列 >
  3. 6709 >
  4. 1992年

6709 明星電気(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-2826026026026010,9871,739.25
1992-12-2526526526526510,9871,772.69
1992-12-242452452402402,9961,605.46
1992-12-222502552452554,9941,705.80
1992-12-182302302202257,9901,505.12
1992-12-172372372302307,9901,538.56
1992-12-162402402372375,9931,585.39
1992-12-152422422422421,9981,618.84
1992-12-142522522522522,9961,685.73
1992-12-112372372372371,9981,585.39
1992-12-092202222202227,9901,485.05
1992-12-0822522521522015,9811,471.67
1992-12-0426026026026020,9751,739.25
1992-12-012302302302309991,538.56
1992-11-302212302212302,9961,538.56
1992-11-2625025025025013,9831,672.35
1992-11-192002002002002,9961,337.88
1992-11-1818519018119024,9701,270.99
1992-11-171851851811811,9981,210.78
1992-11-1619919919019014,9821,270.99
1992-11-131991991991997,9901,331.19
1992-11-1219920019920014,9821,337.88
1992-11-111991991991991,9981,331.19
1992-11-101991991991991,9981,331.19
1992-11-092002002002002,9961,337.88
1992-11-042052052002002,9961,337.88
1992-11-022102102102109991,404.78
1992-10-302102102102101,9981,404.78
1992-10-292192192192191,9981,464.98
1992-10-2722022022022010,9871,471.67
1992-10-262202202202204,9941,471.67
1992-10-2322022022022022,9721,471.67
1992-10-222172172152157,9901,438.22
1992-10-212182182182182,9961,458.29
1992-10-202202202182185,9931,458.29
1992-10-192202202202209,9881,471.67
1992-10-162272272202202,9961,471.67
1992-10-142302302272275,9931,518.50
1992-10-122302302302302,9961,538.56
1992-10-092302302302309991,538.56
1992-10-082292302292301,9981,538.56
1992-10-072442442442441,9981,632.22
1992-10-062492492402498,9891,665.66
1992-10-022442492442494,9941,665.66
1992-10-012492492492494,9941,665.66
1992-09-302492492492499991,665.66
1992-09-292502502502508,9891,672.35
1992-09-2825525525025023,9711,672.35
1992-09-242302302302304,9941,538.56
1992-09-222302302302309991,538.56
1992-09-212312312302306,9921,538.56
1992-09-182302302302302,9961,538.56
1992-09-172462462462461,9981,645.59
1992-09-162462472462476,9921,652.28
1992-09-142472472472471,9981,652.28
1992-09-1125025024724710,9871,652.28
1992-09-102642642502506,9921,672.35
1992-09-092702702702709991,806.14
1992-08-312992992992999,9882,000.13
1992-08-282892892892897,9901,933.24
1992-08-272552602552603,9951,739.25
1992-08-2625125125125112,9841,679.04
1992-08-2524125124125122,9721,679.04
1992-08-2118319018319038,9531,270.99
1992-08-2017517817017866,9191,190.72
1992-08-1917518017017024,9701,137.20
1992-08-1819019017518020,9751,204.09
1992-08-1719519518018520,9751,237.54
1992-08-141951951951954,9941,304.44
1992-08-132042042002007,9901,337.88
1992-08-1220520520520534,9581,371.33
1992-08-112302302202201,9981,471.67
1992-08-102402402302303,9951,538.56
1992-08-072402402402404,9941,605.46
1992-08-052402402402401,9981,605.46
1992-08-042552552552554,9941,705.80
1992-08-032502502502502,9961,672.35
1992-07-302652652552551,9981,705.80
1992-07-292652652652659991,772.69
1992-07-272852852852851,9981,906.48
1992-07-2428528528028017,9781,873.04
1992-07-232802802802802,9961,873.04
1992-07-152902902902909991,939.93
1992-07-143003002902905,9931,939.93
1992-07-093003003003009992,006.82
1992-07-073053053053053,9952,040.27
1992-07-063003003003003,9952,006.82
1992-07-032993002993005,9932,006.82
1992-07-0230030030030017,9782,006.82
1992-07-013003002952954,9941,973.38
1992-06-302952952952954,9941,973.38
1992-06-293043043043041,9982,033.58
1992-06-263043043043041,9982,033.58
1992-06-2530030029029515,9811,973.38
1992-06-243043043043042,9962,033.58
1992-06-233043043043041,9982,033.58
1992-06-223043043043044,9942,033.58
1992-06-163053053053059992,040.27
1992-06-153053053053051,9982,040.27
1992-06-123053053053051,9982,040.27
1992-06-113043043043043,9952,033.58
1992-06-103033043033042,9962,033.58
1992-06-093043043043041,9982,033.58
1992-06-053303303303309992,207.51
1992-06-043373373373379992,254.33
1992-05-263783793783791,9982,535.29
1992-05-253793793793797,9902,535.29
1992-05-213553553553559992,374.74
1992-05-193503553503552,9962,374.74
1992-05-183503503503503,9952,341.29
1992-05-153643653603603,9952,408.19
1992-05-143553653553658,9892,441.64
1992-05-133323503323506,9922,341.29
1992-05-123243323243325,9932,220.88
1992-05-1132032632032213,9832,153.99
1992-05-083163243163247,9902,167.37
1992-05-073153153153151,9982,107.16
1992-05-063153153153159992,107.16
1992-04-303253253153151,9982,107.16
1992-04-283263263263264,9942,180.75
1992-04-273203253203257,9902,174.06
1992-04-2432032032032013,9832,140.61
1992-04-233113153113154,9942,107.16
1992-04-223073073013013,9952,013.51
1992-04-213173173163174,9942,120.54
1992-04-203173173173171,9982,120.54
1992-04-1732132231531510,9872,107.16
1992-04-163253253203207,9902,140.61
1992-04-153163203103204,9942,140.61
1992-04-143163163163161,9982,113.85
1992-04-133063163063166,9922,113.85
1992-04-103063063063063,9952,046.96
1992-04-093103103063063,9952,046.96
1992-04-083203203193192,9962,133.92
1992-04-073213213213212,9962,147.30
1992-04-063213213213211,9982,147.30
1992-04-033253303213214,9942,147.30
1992-04-023313313313314,9942,214.19
1992-04-013353353313312,9962,214.19
1992-03-313403403403402,9962,274.40
1992-03-303403403403401,9982,274.40
1992-03-263463513463518,9892,347.98
1992-03-2537637635135114,9822,347.98
1992-03-233513513513511,9982,347.98
1992-03-193513563513516,9922,347.98
1992-03-183563563513516,9922,347.98
1992-03-1736136136036011,9852,408.19
1992-03-133803803733735,9932,495.15
1992-03-123803803803802,9962,541.98
1992-03-113893893863869,9882,582.11
1992-03-093904003904005,9932,675.76
1992-03-063953953953951,9982,642.32
1992-03-053904003904008,9892,675.76
1992-03-043903903903902,9962,608.87
1992-03-034004004004009992,675.76
1992-03-024174174174173,9952,789.48
1992-02-254214214214217,9902,816.24
1992-02-214054164054161,9982,782.79
1992-02-204164164164169992,782.79
1992-02-194164164164165,9932,782.79
1992-02-184164164164161,9982,782.79
1992-02-174214214164162,9962,782.79
1992-01-314214214214219992,816.24
1992-01-294314314314311,9982,883.14
1992-01-284364364364367,9902,916.58
1992-01-203904003804009,9882,675.76
1992-01-173893903893902,9962,608.87
1992-01-1641141139639611,9852,649.01
1992-01-134214214214211,9982,816.24
1992-01-094414414414419992,950.03
1992-01-084504514504511,9983,016.92
1992-01-074514514514519993,016.92

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