6709 明星電気(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	426	426	426	426	999	2,849.69
1993-12-29	431	431	431	431	1,998	2,883.14
1993-12-28	430	430	430	430	4,994	2,876.45
1993-12-27	430	430	426	426	2,996	2,849.69
1993-12-24	440	440	436	440	8,989	2,943.34
1993-12-22	431	432	431	431	4,994	2,883.14
1993-12-20	438	439	433	433	6,992	2,896.51
1993-12-17	430	430	430	430	11,985	2,876.45
1993-12-14	411	411	395	395	5,993	2,642.32
1993-12-13	412	412	411	411	2,996	2,749.35
1993-12-10	393	405	393	400	17,978	2,675.76
1993-12-09	394	394	394	394	1,998	2,635.63
1993-12-08	404	404	404	404	999	2,702.52
1993-12-07	399	405	399	405	13,983	2,709.21
1993-12-06	410	410	410	410	3,995	2,742.66
1993-12-03	410	410	410	410	11,985	2,742.66
1993-12-01	355	375	350	375	8,989	2,508.53
1993-11-30	355	355	350	355	7,990	2,374.74
1993-11-29	370	370	355	355	4,994	2,374.74
1993-11-26	384	384	384	384	3,995	2,568.73
1993-11-25	396	396	396	396	5,993	2,649.01
1993-11-18	372	381	372	381	2,996	2,548.67
1993-11-17	376	376	371	371	1,998	2,481.77
1993-11-15	376	381	376	381	5,993	2,548.67
1993-11-12	355	356	350	356	6,992	2,381.43
1993-11-11	360	360	360	360	2,996	2,408.19
1993-11-10	375	375	361	361	10,987	2,414.88
1993-11-08	386	386	385	385	1,998	2,575.42
1993-11-05	390	390	385	385	5,993	2,575.42
1993-11-04	387	390	385	390	8,989	2,608.87
1993-11-02	385	385	385	385	8,989	2,575.42
1993-11-01	386	386	386	386	999	2,582.11
1993-10-29	397	397	385	385	6,992	2,575.42
1993-10-28	410	410	410	410	999	2,742.66
1993-10-27	410	410	410	410	10,987	2,742.66
1993-10-25	451	451	441	441	11,985	2,950.03
1993-10-22	451	451	451	451	999	3,016.92
1993-10-21	460	460	460	460	999	3,077.13
1993-10-19	465	465	465	465	2,996	3,110.58
1993-10-15	443	461	443	461	4,994	3,083.82
1993-10-14	442	442	442	442	6,992	2,956.72
1993-10-13	446	446	442	442	1,998	2,956.72
1993-10-12	441	441	441	441	7,990	2,950.03
1993-10-08	448	448	441	441	6,992	2,950.03
1993-10-07	451	452	448	448	7,990	2,996.86
1993-10-06	455	455	451	451	8,989	3,016.92
1993-10-05	456	456	456	456	4,994	3,050.37
1993-10-04	456	456	456	456	4,994	3,050.37
1993-10-01	470	470	466	468	7,990	3,130.64
1993-09-30	491	496	486	486	4,994	3,251.05
1993-09-29	486	486	486	486	7,990	3,251.05
1993-09-27	502	502	501	501	6,992	3,351.39
1993-09-24	501	501	501	501	5,993	3,351.39
1993-09-22	504	506	496	496	7,990	3,317.95
1993-09-21	510	510	502	502	8,989	3,358.08
1993-09-20	511	511	511	511	7,990	3,418.29
1993-09-17	511	511	511	511	2,996	3,418.29
1993-09-16	530	530	530	530	999	3,545.39
1993-09-14	511	521	511	521	1,998	3,485.18
1993-09-13	505	509	505	509	4,994	3,404.91
1993-09-10	505	512	504	505	10,987	3,378.15
1993-09-09	521	521	502	502	6,992	3,358.08
1993-09-08	521	521	511	511	21,973	3,418.29
1993-09-07	516	531	516	531	3,995	3,552.08
1993-09-03	531	531	525	526	2,996	3,518.63
1993-09-02	532	536	531	531	13,983	3,552.08
1993-09-01	551	551	541	541	1,998	3,618.97
1993-08-31	541	551	541	551	2,996	3,685.87
1993-08-30	553	553	551	551	8,989	3,685.87
1993-08-27	551	551	551	551	3,995	3,685.87
1993-08-26	531	531	531	531	3,995	3,552.08
1993-08-25	546	546	531	531	13,983	3,552.08
1993-08-24	549	549	531	531	8,989	3,552.08
1993-08-23	551	551	549	549	5,993	3,672.49
1993-08-20	553	553	552	552	1,998	3,692.55
1993-08-19	556	556	551	551	16,979	3,685.87
1993-08-18	561	561	559	559	4,994	3,739.38
1993-08-17	581	581	571	572	2,996	3,826.34
1993-08-16	562	572	562	572	2,996	3,826.34
1993-08-13	561	561	556	561	5,993	3,752.76
1993-08-12	573	573	571	571	5,993	3,819.65
1993-08-11	564	581	564	571	6,992	3,819.65
1993-08-10	585	585	584	584	9,988	3,906.62
1993-08-09	581	590	581	590	5,993	3,946.75
1993-08-05	557	558	556	556	5,993	3,719.31
1993-08-04	571	571	546	546	10,987	3,652.42
1993-08-03	591	591	591	591	4,994	3,953.44
1993-07-30	611	611	601	601	5,993	4,020.34
1993-07-29	590	620	590	611	13,983	4,087.23
1993-07-28	551	591	551	591	11,985	3,953.44
1993-07-27	551	551	551	551	2,996	3,685.87
1993-07-26	541	541	539	539	3,995	3,605.59
1993-07-23	567	567	551	551	11,985	3,685.87
1993-07-22	581	581	567	567	11,985	3,792.90
1993-07-21	587	587	586	586	5,993	3,919.99
1993-07-20	591	599	584	584	9,988	3,906.62
1993-07-19	562	581	562	581	9,988	3,886.55
1993-07-16	552	561	546	561	13,983	3,752.76
1993-07-15	575	575	561	561	16,979	3,752.76
1993-07-14	581	581	561	561	11,985	3,752.76
1993-07-13	572	572	572	572	1,998	3,826.34
1993-07-12	587	587	572	572	6,992	3,826.34
1993-07-09	582	586	581	581	4,994	3,886.55
1993-07-08	599	600	581	581	9,988	3,886.55
1993-07-07	586	586	586	586	2,996	3,919.99
1993-07-06	563	582	563	576	11,985	3,853.10
1993-07-02	616	616	593	593	2,996	3,966.82
1993-07-01	621	623	606	606	6,992	4,053.78
1993-06-30	616	621	616	621	4,994	4,154.12
1993-06-29	611	646	611	636	33,959	4,254.47
1993-06-28	598	606	597	606	6,992	4,053.78
1993-06-25	616	621	591	591	38,953	3,953.44
1993-06-24	600	616	600	611	21,973	4,087.23
1993-06-23	562	589	562	581	13,983	3,886.55
1993-06-22	521	552	521	552	17,978	3,692.55
1993-06-21	592	592	551	551	7,990	3,685.87
1993-06-18	547	580	546	580	17,978	3,879.86
1993-06-17	531	542	521	541	43,947	3,618.97
1993-06-15	611	611	611	611	1,998	4,087.23
1993-06-14	631	631	631	631	999	4,221.02
1993-06-11	611	631	611	631	2,996	4,221.02
1993-06-10	631	632	631	631	12,984	4,221.02
1993-06-08	661	661	632	632	10,987	4,227.71
1993-06-07	661	661	651	656	32,960	4,388.25
1993-06-04	652	661	641	651	53,935	4,354.81
1993-06-03	660	671	632	651	61,925	4,354.81
1993-06-02	661	670	631	661	73,910	4,421.70
1993-06-01	701	722	671	671	254,691	4,488.59
1993-05-31	651	651	651	651	90,890	4,354.81
1993-05-28	515	568	515	551	67,918	3,685.87
1993-05-27	521	521	499	520	36,955	3,478.49
1993-05-26	476	501	473	501	56,931	3,351.39
1993-05-25	472	481	472	481	20,975	3,217.61
1993-05-24	436	443	431	443	10,987	2,963.41
1993-05-21	431	431	431	431	1,998	2,883.14
1993-05-20	420	420	420	420	2,996	2,809.55
1993-05-19	422	425	422	425	5,993	2,843
1993-05-18	431	431	427	427	6,992	2,856.38
1993-05-17	431	436	427	428	11,985	2,863.07
1993-05-14	428	437	428	432	5,993	2,889.83
1993-05-13	436	436	427	427	10,987	2,856.38
1993-05-12	437	438	431	436	14,982	2,916.58
1993-05-11	430	436	430	436	13,983	2,916.58
1993-05-10	441	441	431	431	7,990	2,883.14
1993-05-07	426	431	426	431	8,989	2,883.14
1993-05-06	431	431	424	424	13,983	2,836.31
1993-04-30	400	420	400	419	10,987	2,802.86
1993-04-28	400	405	400	405	2,996	2,709.21
1993-04-27	380	390	380	390	10,987	2,608.87
1993-04-23	381	381	380	380	9,988	2,541.98
1993-04-22	389	389	380	380	2,996	2,541.98
1993-04-21	390	390	390	390	2,996	2,608.87
1993-04-19	410	410	410	410	999	2,742.66
1993-04-16	431	431	421	421	15,981	2,816.24
1993-04-15	424	431	424	431	29,964	2,883.14
1993-04-14	391	421	391	420	23,971	2,809.55
1993-04-13	381	390	380	390	14,982	2,608.87
1993-04-12	390	390	380	380	6,992	2,541.98
1993-04-09	380	380	370	380	4,994	2,541.98
1993-04-08	381	381	380	380	8,989	2,541.98
1993-04-07	370	390	370	385	7,990	2,575.42
1993-04-06	385	385	380	380	13,983	2,541.98
1993-04-05	400	403	390	390	16,979	2,608.87
1993-04-02	401	406	400	400	21,973	2,675.76
1993-04-01	377	390	377	385	21,973	2,575.42
1993-03-31	373	390	373	377	34,958	2,521.91
1993-03-30	358	363	355	358	61,925	2,394.81
1993-03-25	299	300	299	300	44,946	2,006.82
1993-03-24	320	320	320	320	999	2,140.61
1993-03-23	320	321	320	320	3,995	2,140.61
1993-03-22	338	338	320	320	6,992	2,140.61
1993-03-19	345	345	345	345	35,956	2,307.85
1993-03-18	341	350	341	350	15,981	2,341.29
1993-03-17	340	340	328	340	31,961	2,274.40
1993-03-16	350	350	340	340	46,943	2,274.40
1993-03-12	297	300	295	300	13,983	2,006.82
1993-03-11	298	298	298	298	1,998	1,993.44
1993-03-10	298	298	298	298	10,987	1,993.44
1993-03-09	272	280	272	280	29,964	1,873.04
1993-03-08	270	271	270	271	6,992	1,812.83
1993-03-05	270	270	270	270	2,996	1,806.14
1993-03-04	280	280	280	280	3,995	1,873.04
1993-03-03	269	280	269	280	10,987	1,873.04
1993-03-01	295	295	289	289	3,995	1,933.24
1993-02-26	288	289	288	289	10,987	1,933.24
1993-02-23	265	265	265	265	999	1,772.69
1993-02-22	270	270	265	265	1,998	1,772.69
1993-02-19	278	278	270	270	8,989	1,806.14
1993-02-18	277	278	265	265	3,995	1,772.69
1993-02-17	276	280	275	280	6,992	1,873.04
1993-02-15	278	278	278	278	999	1,859.66
1993-02-12	285	288	275	275	8,989	1,839.59
1993-02-10	280	285	280	285	13,983	1,906.48
1993-02-09	286	286	281	281	2,996	1,879.72
1993-02-08	280	280	280	280	3,995	1,873.04
1993-02-05	280	280	280	280	13,983	1,873.04
1993-02-04	280	280	280	280	6,992	1,873.04
1993-02-03	254	254	253	254	2,996	1,699.11
1993-02-02	248	248	248	248	2,996	1,658.97
1993-02-01	250	250	250	250	2,996	1,672.35
1993-01-27	249	249	249	249	999	1,665.66
1993-01-26	265	265	265	265	12,984	1,772.69
1993-01-18	241	241	240	240	3,995	1,605.46
1993-01-14	240	240	240	240	4,994	1,605.46
1993-01-13	241	241	241	241	999	1,612.15
1993-01-12	250	250	242	242	3,995	1,618.84
1993-01-07	250	250	250	250	999	1,672.35
1993-01-05	269	269	269	269	1,998	1,799.45

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