6709 明星電気(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-296286286286289994,200.95
1995-12-286366366286285,9934,200.95
1995-12-276266366266367,9904,254.47
1995-12-266256256256259994,180.88
1995-12-256316316246246,9924,174.19
1995-12-226216366116116,9924,087.23
1995-12-216066106066065,9934,053.78
1995-12-205916065916064,9944,053.78
1995-12-196016016016012,9964,020.34
1995-12-186016026016024,9944,027.03
1995-12-1560260260060116,9794,020.34
1995-12-146286286116218,9894,154.12
1995-12-136316316216213,9954,154.12
1995-12-126326326316313,9954,221.02
1995-12-0865165163163112,9844,221.02
1995-12-0765965965165617,9784,388.25
1995-12-066406466326329,9884,227.71
1995-12-0565665664665414,9824,374.87
1995-12-0466166166166140,9504,421.70
1995-12-0159762559362533,9594,180.88
1995-11-305936015935966,9923,986.89
1995-11-295915965915922,9963,960.13
1995-11-2859060159060111,9854,020.34
1995-11-275985985975975,9933,993.58
1995-11-245985985885885,9933,933.37
1995-11-225685715685682,9963,799.59
1995-11-215675675675679993,792.90
1995-11-2056156154656115,9813,752.76
1995-11-176016015865862,9963,919.99
1995-11-165626115626118,9894,087.23
1995-11-155815815565564,9943,719.31
1995-11-145825825815817,9903,886.55
1995-11-136016016016011,9984,020.34
1995-11-106016015915915,9933,953.44
1995-11-095825915825913,9953,953.44
1995-11-085815815815813,9953,886.55
1995-11-076026046016015,9934,020.34
1995-11-066016066016068,9894,053.78
1995-11-0260360460260411,9854,040.40
1995-11-016106106016018,9894,020.34
1995-10-316116116116112,9964,087.23
1995-10-306016016016012,9964,020.34
1995-10-276076076076074,9944,060.47
1995-10-266156166116117,9904,087.23
1995-10-256166166116167,9904,120.68
1995-10-2463063061661612,9844,120.68
1995-10-236326326116318,9894,221.02
1995-10-2063163162163111,9854,221.02
1995-10-196216366216368,9894,254.47
1995-10-1860161660161614,9824,120.68
1995-10-1760161160160117,9784,020.34
1995-10-1661162161161111,9854,087.23
1995-10-1360660660160116,9794,020.34
1995-10-1261661660660611,9854,053.78
1995-10-116186186066063,9954,053.78
1995-10-0960361360261312,9844,100.61
1995-10-056026026016024,9944,027.03
1995-10-0460761660160111,9854,020.34
1995-10-0361162160660625,9694,053.78
1995-10-026266266116117,9904,087.23
1995-09-296316316166162,9964,120.68
1995-09-2865165163163185,8964,221.02
1995-09-276316316316319994,221.02
1995-09-266516516516515,9934,354.81
1995-09-226416416076074,9944,060.47
1995-09-216216216216214,9944,154.12
1995-09-206416416216217,9904,154.12
1995-09-1965166163163115,9814,221.02
1995-09-1866967066166118,9774,421.70
1995-09-1466966966666617,9784,455.15
1995-09-136676796666664,9944,455.15
1995-09-126726726666665,9934,455.15
1995-09-116626746626667,9904,455.15
1995-09-0867267265166121,9734,421.70
1995-09-076816816546546,9924,374.87
1995-09-0669170068068011,9854,548.80
1995-09-0565668165667115,9814,488.59
1995-09-0468269967267216,9794,495.28
1995-09-0166967065165115,9814,354.81
1995-08-316466616316619,9884,421.70
1995-08-3066166165165117,9784,354.81
1995-08-2962163862163617,9784,254.47
1995-08-286226226216212,9964,154.12
1995-08-2564164162162123,9714,154.12
1995-08-246206226206221,9984,160.81
1995-08-236206216206219,9884,154.12
1995-08-226326326216213,9954,154.12
1995-08-216316316216314,9944,221.02
1995-08-186316416216415,9934,287.91
1995-08-1764664664164113,9834,287.91
1995-08-1664667064666723,9714,461.84
1995-08-156406406216367,9904,254.47
1995-08-146386416386411,9984,287.91
1995-08-116126126126121,9984,093.92
1995-08-106116116116119994,087.23
1995-08-096036036036032,9964,033.71
1995-08-086326326316311,9984,221.02
1995-08-046386386386383,9954,267.84
1995-08-0361564161563814,9824,267.84
1995-08-025936115936057,9904,047.09
1995-08-0160460559259326,9673,966.82
1995-07-316206206016044,9944,040.40
1995-07-286216216216211,9984,154.12
1995-07-2759160159160117,9784,020.34
1995-07-266216216216213,9954,154.12
1995-07-256276316216319,9884,221.02
1995-07-246436436176177,9904,127.37
1995-07-216376476376473,9954,328.05
1995-07-206376376376379994,261.15
1995-07-196906906616619,9884,421.70
1995-07-1870271169169113,9834,622.38
1995-07-177017016916916,9924,622.38
1995-07-1468270068169114,9824,622.38
1995-07-1365769165768119,9764,555.49
1995-07-1266768566766710,9874,461.84
1995-07-116616616516527,9904,361.50
1995-07-1067368767067126,9674,488.59
1995-07-0763367163167118,9774,488.59
1995-07-0660663060662619,9764,187.57
1995-07-0559159156156124,9703,752.76
1995-07-046016015815814,9943,886.55
1995-07-036216216016017,9904,020.34
1995-06-3060161160161116,9794,087.23
1995-06-2963163160160132,9604,020.34
1995-06-2864164162162114,9824,154.12
1995-06-2766666663163111,9854,221.02
1995-06-2667668166666642,9484,455.15
1995-06-2364166664166147,9424,421.70
1995-06-2265165163763718,9774,261.15
1995-06-2168168168068113,9834,555.49
1995-06-2069170169170121,9734,689.28
1995-06-1676678174177116,9795,157.54
1995-06-1580180678078689,8915,257.88
1995-06-1477380177180162,9245,358.22
1995-06-1379180678679358,9295,304.70
1995-06-1281581579680135,9565,358.22
1995-06-0981883080182690,8905,525.45
1995-06-0883483480081960,9265,478.63
1995-06-07783837783837272,6705,599.04
1995-06-06776809776793113,8625,304.70
1995-06-0580080077378743,9475,264.57
1995-06-02749800741800132,8395,351.53
1995-06-0170075270075274,9095,030.44
1995-05-317407467317318,9894,889.96
1995-05-3074175173174195,8844,956.85
1995-05-29711761701758125,8485,070.57
1995-05-2672772770372147,9424,823.06
1995-05-25721731701731142,8274,889.96
1995-05-2463971163971174,9094,756.17
1995-05-2361762161561931,9614,140.75
1995-05-226226226076077,9904,060.47
1995-05-1964264263163112,9844,221.02
1995-05-1867167666667134,9584,488.59
1995-05-1767667664265743,9474,394.94
1995-05-16651683641676168,7964,522.04
1995-05-1556263056263093,8864,214.33
1995-05-125605615605613,9953,752.76
1995-05-115615615615612,9963,752.76
1995-05-105625715615616,9923,752.76
1995-05-095665665615619,9883,752.76
1995-05-085865865665665,9933,786.21
1995-05-025815865815862,9963,919.99
1995-05-015715715715711,9983,819.65
1995-04-285715715715712,9963,819.65
1995-04-2758058055155116,9793,685.87
1995-04-2658558658058019,9763,879.86
1995-04-255865865815867,9903,919.99
1995-04-245815815815811,9983,886.55
1995-04-185815815515512,9963,685.87
1995-04-175895915895915,9933,953.44
1995-04-145865915865915,9933,953.44
1995-04-135715715565568,9893,719.31
1995-04-105715715715712,9963,819.65
1995-04-075855855765763,9953,853.10
1995-04-065825865825862,9963,919.99
1995-04-055825825825829993,893.24
1995-04-0457259157158210,9873,893.24
1995-03-316016015865862,9963,919.99
1995-03-3059059057257213,9833,826.34
1995-03-2958159358159127,9663,953.44
1995-03-2857557557157110,9873,819.65
1995-03-275245255235252,9963,511.94
1995-03-245515515215218,9893,485.18
1995-03-235515515415413,9953,618.97
1995-03-225565565415412,9963,618.97
1995-03-205415515415512,9963,685.87
1995-03-1759359355155117,9783,685.87
1995-03-165925925915911,9983,953.44
1995-03-155815915815914,9943,953.44
1995-03-1460660859159112,9843,953.44
1995-03-1363263260160110,9874,020.34
1995-03-106426426416413,9954,287.91
1995-03-096416416416413,9954,287.91
1995-03-0865265263564110,9874,287.91
1995-03-0768669665265213,9834,361.50
1995-03-066886886826823,9954,562.18
1995-03-036826866826863,9954,588.94
1995-03-026816826816823,9954,562.18
1995-03-016816816816811,9984,555.49
1995-02-286616616616619994,421.70
1995-02-276816816816819994,555.49
1995-02-2470570668168126,9674,555.49
1995-02-2370172169270116,9794,689.28
1995-02-226967116967114,9944,756.17
1995-02-216926926926921,9984,629.07
1995-02-207017016916916,9924,622.38
1995-02-177017166976978,9894,662.52
1995-02-167127127017017,9904,689.28
1995-02-157017117017028,9894,695.97
1995-02-147027027017015,9934,689.28
1995-02-137127147027024,9944,695.97
1995-02-107217217127129,9884,762.86
1995-02-097307307217263,9954,856.51
1995-02-087307307247309,9884,883.27
1995-02-0775975973573515,9814,916.72
1995-02-0676076175575512,9845,050.50
1995-02-0377177275175119,9765,023.75
1995-02-02722761722761377,5435,090.64
1995-02-01726732716722366,5564,829.75
1995-01-3177978172672642,9484,856.51
1995-01-2773673671671620,9754,789.62
1995-01-2671672171671622,9724,789.62
1995-01-2570572170171619,9764,789.62
1995-01-2470070167170117,9784,689.28
1995-01-2369170169170110,9874,689.28
1995-01-2072874172874115,9814,956.85
1995-01-1978078177877813,9835,204.36
1995-01-1882183179579682,9005,324.77
1995-01-1374674672072122,9724,823.06
1995-01-1275175173673614,9824,923.41
1995-01-1173376173375111,9855,023.75
1995-01-107117227117219,9884,823.06
1995-01-0972072070170140,9504,689.28
1995-01-0674174371171123,9714,756.17
1995-01-0577177174174129,9644,956.85
1995-01-047817817727769,9885,190.98

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