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 |
---|---|---|---|---|---|---|
1995-12-29 | 628 | 628 | 628 | 628 | 999 | 4,200.95 |
1995-12-28 | 636 | 636 | 628 | 628 | 5,993 | 4,200.95 |
1995-12-27 | 626 | 636 | 626 | 636 | 7,990 | 4,254.47 |
1995-12-26 | 625 | 625 | 625 | 625 | 999 | 4,180.88 |
1995-12-25 | 631 | 631 | 624 | 624 | 6,992 | 4,174.19 |
1995-12-22 | 621 | 636 | 611 | 611 | 6,992 | 4,087.23 |
1995-12-21 | 606 | 610 | 606 | 606 | 5,993 | 4,053.78 |
1995-12-20 | 591 | 606 | 591 | 606 | 4,994 | 4,053.78 |
1995-12-19 | 601 | 601 | 601 | 601 | 2,996 | 4,020.34 |
1995-12-18 | 601 | 602 | 601 | 602 | 4,994 | 4,027.03 |
1995-12-15 | 602 | 602 | 600 | 601 | 16,979 | 4,020.34 |
1995-12-14 | 628 | 628 | 611 | 621 | 8,989 | 4,154.12 |
1995-12-13 | 631 | 631 | 621 | 621 | 3,995 | 4,154.12 |
1995-12-12 | 632 | 632 | 631 | 631 | 3,995 | 4,221.02 |
1995-12-08 | 651 | 651 | 631 | 631 | 12,984 | 4,221.02 |
1995-12-07 | 659 | 659 | 651 | 656 | 17,978 | 4,388.25 |
1995-12-06 | 640 | 646 | 632 | 632 | 9,988 | 4,227.71 |
1995-12-05 | 656 | 656 | 646 | 654 | 14,982 | 4,374.87 |
1995-12-04 | 661 | 661 | 661 | 661 | 40,950 | 4,421.70 |
1995-12-01 | 597 | 625 | 593 | 625 | 33,959 | 4,180.88 |
1995-11-30 | 593 | 601 | 593 | 596 | 6,992 | 3,986.89 |
1995-11-29 | 591 | 596 | 591 | 592 | 2,996 | 3,960.13 |
1995-11-28 | 590 | 601 | 590 | 601 | 11,985 | 4,020.34 |
1995-11-27 | 598 | 598 | 597 | 597 | 5,993 | 3,993.58 |
1995-11-24 | 598 | 598 | 588 | 588 | 5,993 | 3,933.37 |
1995-11-22 | 568 | 571 | 568 | 568 | 2,996 | 3,799.59 |
1995-11-21 | 567 | 567 | 567 | 567 | 999 | 3,792.90 |
1995-11-20 | 561 | 561 | 546 | 561 | 15,981 | 3,752.76 |
1995-11-17 | 601 | 601 | 586 | 586 | 2,996 | 3,919.99 |
1995-11-16 | 562 | 611 | 562 | 611 | 8,989 | 4,087.23 |
1995-11-15 | 581 | 581 | 556 | 556 | 4,994 | 3,719.31 |
1995-11-14 | 582 | 582 | 581 | 581 | 7,990 | 3,886.55 |
1995-11-13 | 601 | 601 | 601 | 601 | 1,998 | 4,020.34 |
1995-11-10 | 601 | 601 | 591 | 591 | 5,993 | 3,953.44 |
1995-11-09 | 582 | 591 | 582 | 591 | 3,995 | 3,953.44 |
1995-11-08 | 581 | 581 | 581 | 581 | 3,995 | 3,886.55 |
1995-11-07 | 602 | 604 | 601 | 601 | 5,993 | 4,020.34 |
1995-11-06 | 601 | 606 | 601 | 606 | 8,989 | 4,053.78 |
1995-11-02 | 603 | 604 | 602 | 604 | 11,985 | 4,040.40 |
1995-11-01 | 610 | 610 | 601 | 601 | 8,989 | 4,020.34 |
1995-10-31 | 611 | 611 | 611 | 611 | 2,996 | 4,087.23 |
1995-10-30 | 601 | 601 | 601 | 601 | 2,996 | 4,020.34 |
1995-10-27 | 607 | 607 | 607 | 607 | 4,994 | 4,060.47 |
1995-10-26 | 615 | 616 | 611 | 611 | 7,990 | 4,087.23 |
1995-10-25 | 616 | 616 | 611 | 616 | 7,990 | 4,120.68 |
1995-10-24 | 630 | 630 | 616 | 616 | 12,984 | 4,120.68 |
1995-10-23 | 632 | 632 | 611 | 631 | 8,989 | 4,221.02 |
1995-10-20 | 631 | 631 | 621 | 631 | 11,985 | 4,221.02 |
1995-10-19 | 621 | 636 | 621 | 636 | 8,989 | 4,254.47 |
1995-10-18 | 601 | 616 | 601 | 616 | 14,982 | 4,120.68 |
1995-10-17 | 601 | 611 | 601 | 601 | 17,978 | 4,020.34 |
1995-10-16 | 611 | 621 | 611 | 611 | 11,985 | 4,087.23 |
1995-10-13 | 606 | 606 | 601 | 601 | 16,979 | 4,020.34 |
1995-10-12 | 616 | 616 | 606 | 606 | 11,985 | 4,053.78 |
1995-10-11 | 618 | 618 | 606 | 606 | 3,995 | 4,053.78 |
1995-10-09 | 603 | 613 | 602 | 613 | 12,984 | 4,100.61 |
1995-10-05 | 602 | 602 | 601 | 602 | 4,994 | 4,027.03 |
1995-10-04 | 607 | 616 | 601 | 601 | 11,985 | 4,020.34 |
1995-10-03 | 611 | 621 | 606 | 606 | 25,969 | 4,053.78 |
1995-10-02 | 626 | 626 | 611 | 611 | 7,990 | 4,087.23 |
1995-09-29 | 631 | 631 | 616 | 616 | 2,996 | 4,120.68 |
1995-09-28 | 651 | 651 | 631 | 631 | 85,896 | 4,221.02 |
1995-09-27 | 631 | 631 | 631 | 631 | 999 | 4,221.02 |
1995-09-26 | 651 | 651 | 651 | 651 | 5,993 | 4,354.81 |
1995-09-22 | 641 | 641 | 607 | 607 | 4,994 | 4,060.47 |
1995-09-21 | 621 | 621 | 621 | 621 | 4,994 | 4,154.12 |
1995-09-20 | 641 | 641 | 621 | 621 | 7,990 | 4,154.12 |
1995-09-19 | 651 | 661 | 631 | 631 | 15,981 | 4,221.02 |
1995-09-18 | 669 | 670 | 661 | 661 | 18,977 | 4,421.70 |
1995-09-14 | 669 | 669 | 666 | 666 | 17,978 | 4,455.15 |
1995-09-13 | 667 | 679 | 666 | 666 | 4,994 | 4,455.15 |
1995-09-12 | 672 | 672 | 666 | 666 | 5,993 | 4,455.15 |
1995-09-11 | 662 | 674 | 662 | 666 | 7,990 | 4,455.15 |
1995-09-08 | 672 | 672 | 651 | 661 | 21,973 | 4,421.70 |
1995-09-07 | 681 | 681 | 654 | 654 | 6,992 | 4,374.87 |
1995-09-06 | 691 | 700 | 680 | 680 | 11,985 | 4,548.80 |
1995-09-05 | 656 | 681 | 656 | 671 | 15,981 | 4,488.59 |
1995-09-04 | 682 | 699 | 672 | 672 | 16,979 | 4,495.28 |
1995-09-01 | 669 | 670 | 651 | 651 | 15,981 | 4,354.81 |
1995-08-31 | 646 | 661 | 631 | 661 | 9,988 | 4,421.70 |
1995-08-30 | 661 | 661 | 651 | 651 | 17,978 | 4,354.81 |
1995-08-29 | 621 | 638 | 621 | 636 | 17,978 | 4,254.47 |
1995-08-28 | 622 | 622 | 621 | 621 | 2,996 | 4,154.12 |
1995-08-25 | 641 | 641 | 621 | 621 | 23,971 | 4,154.12 |
1995-08-24 | 620 | 622 | 620 | 622 | 1,998 | 4,160.81 |
1995-08-23 | 620 | 621 | 620 | 621 | 9,988 | 4,154.12 |
1995-08-22 | 632 | 632 | 621 | 621 | 3,995 | 4,154.12 |
1995-08-21 | 631 | 631 | 621 | 631 | 4,994 | 4,221.02 |
1995-08-18 | 631 | 641 | 621 | 641 | 5,993 | 4,287.91 |
1995-08-17 | 646 | 646 | 641 | 641 | 13,983 | 4,287.91 |
1995-08-16 | 646 | 670 | 646 | 667 | 23,971 | 4,461.84 |
1995-08-15 | 640 | 640 | 621 | 636 | 7,990 | 4,254.47 |
1995-08-14 | 638 | 641 | 638 | 641 | 1,998 | 4,287.91 |
1995-08-11 | 612 | 612 | 612 | 612 | 1,998 | 4,093.92 |
1995-08-10 | 611 | 611 | 611 | 611 | 999 | 4,087.23 |
1995-08-09 | 603 | 603 | 603 | 603 | 2,996 | 4,033.71 |
1995-08-08 | 632 | 632 | 631 | 631 | 1,998 | 4,221.02 |
1995-08-04 | 638 | 638 | 638 | 638 | 3,995 | 4,267.84 |
1995-08-03 | 615 | 641 | 615 | 638 | 14,982 | 4,267.84 |
1995-08-02 | 593 | 611 | 593 | 605 | 7,990 | 4,047.09 |
1995-08-01 | 604 | 605 | 592 | 593 | 26,967 | 3,966.82 |
1995-07-31 | 620 | 620 | 601 | 604 | 4,994 | 4,040.40 |
1995-07-28 | 621 | 621 | 621 | 621 | 1,998 | 4,154.12 |
1995-07-27 | 591 | 601 | 591 | 601 | 17,978 | 4,020.34 |
1995-07-26 | 621 | 621 | 621 | 621 | 3,995 | 4,154.12 |
1995-07-25 | 627 | 631 | 621 | 631 | 9,988 | 4,221.02 |
1995-07-24 | 643 | 643 | 617 | 617 | 7,990 | 4,127.37 |
1995-07-21 | 637 | 647 | 637 | 647 | 3,995 | 4,328.05 |
1995-07-20 | 637 | 637 | 637 | 637 | 999 | 4,261.15 |
1995-07-19 | 690 | 690 | 661 | 661 | 9,988 | 4,421.70 |
1995-07-18 | 702 | 711 | 691 | 691 | 13,983 | 4,622.38 |
1995-07-17 | 701 | 701 | 691 | 691 | 6,992 | 4,622.38 |
1995-07-14 | 682 | 700 | 681 | 691 | 14,982 | 4,622.38 |
1995-07-13 | 657 | 691 | 657 | 681 | 19,976 | 4,555.49 |
1995-07-12 | 667 | 685 | 667 | 667 | 10,987 | 4,461.84 |
1995-07-11 | 661 | 661 | 651 | 652 | 7,990 | 4,361.50 |
1995-07-10 | 673 | 687 | 670 | 671 | 26,967 | 4,488.59 |
1995-07-07 | 633 | 671 | 631 | 671 | 18,977 | 4,488.59 |
1995-07-06 | 606 | 630 | 606 | 626 | 19,976 | 4,187.57 |
1995-07-05 | 591 | 591 | 561 | 561 | 24,970 | 3,752.76 |
1995-07-04 | 601 | 601 | 581 | 581 | 4,994 | 3,886.55 |
1995-07-03 | 621 | 621 | 601 | 601 | 7,990 | 4,020.34 |
1995-06-30 | 601 | 611 | 601 | 611 | 16,979 | 4,087.23 |
1995-06-29 | 631 | 631 | 601 | 601 | 32,960 | 4,020.34 |
1995-06-28 | 641 | 641 | 621 | 621 | 14,982 | 4,154.12 |
1995-06-27 | 666 | 666 | 631 | 631 | 11,985 | 4,221.02 |
1995-06-26 | 676 | 681 | 666 | 666 | 42,948 | 4,455.15 |
1995-06-23 | 641 | 666 | 641 | 661 | 47,942 | 4,421.70 |
1995-06-22 | 651 | 651 | 637 | 637 | 18,977 | 4,261.15 |
1995-06-21 | 681 | 681 | 680 | 681 | 13,983 | 4,555.49 |
1995-06-20 | 691 | 701 | 691 | 701 | 21,973 | 4,689.28 |
1995-06-16 | 766 | 781 | 741 | 771 | 16,979 | 5,157.54 |
1995-06-15 | 801 | 806 | 780 | 786 | 89,891 | 5,257.88 |
1995-06-14 | 773 | 801 | 771 | 801 | 62,924 | 5,358.22 |
1995-06-13 | 791 | 806 | 786 | 793 | 58,929 | 5,304.70 |
1995-06-12 | 815 | 815 | 796 | 801 | 35,956 | 5,358.22 |
1995-06-09 | 818 | 830 | 801 | 826 | 90,890 | 5,525.45 |
1995-06-08 | 834 | 834 | 800 | 819 | 60,926 | 5,478.63 |
1995-06-07 | 783 | 837 | 783 | 837 | 272,670 | 5,599.04 |
1995-06-06 | 776 | 809 | 776 | 793 | 113,862 | 5,304.70 |
1995-06-05 | 800 | 800 | 773 | 787 | 43,947 | 5,264.57 |
1995-06-02 | 749 | 800 | 741 | 800 | 132,839 | 5,351.53 |
1995-06-01 | 700 | 752 | 700 | 752 | 74,909 | 5,030.44 |
1995-05-31 | 740 | 746 | 731 | 731 | 8,989 | 4,889.96 |
1995-05-30 | 741 | 751 | 731 | 741 | 95,884 | 4,956.85 |
1995-05-29 | 711 | 761 | 701 | 758 | 125,848 | 5,070.57 |
1995-05-26 | 727 | 727 | 703 | 721 | 47,942 | 4,823.06 |
1995-05-25 | 721 | 731 | 701 | 731 | 142,827 | 4,889.96 |
1995-05-24 | 639 | 711 | 639 | 711 | 74,909 | 4,756.17 |
1995-05-23 | 617 | 621 | 615 | 619 | 31,961 | 4,140.75 |
1995-05-22 | 622 | 622 | 607 | 607 | 7,990 | 4,060.47 |
1995-05-19 | 642 | 642 | 631 | 631 | 12,984 | 4,221.02 |
1995-05-18 | 671 | 676 | 666 | 671 | 34,958 | 4,488.59 |
1995-05-17 | 676 | 676 | 642 | 657 | 43,947 | 4,394.94 |
1995-05-16 | 651 | 683 | 641 | 676 | 168,796 | 4,522.04 |
1995-05-15 | 562 | 630 | 562 | 630 | 93,886 | 4,214.33 |
1995-05-12 | 560 | 561 | 560 | 561 | 3,995 | 3,752.76 |
1995-05-11 | 561 | 561 | 561 | 561 | 2,996 | 3,752.76 |
1995-05-10 | 562 | 571 | 561 | 561 | 6,992 | 3,752.76 |
1995-05-09 | 566 | 566 | 561 | 561 | 9,988 | 3,752.76 |
1995-05-08 | 586 | 586 | 566 | 566 | 5,993 | 3,786.21 |
1995-05-02 | 581 | 586 | 581 | 586 | 2,996 | 3,919.99 |
1995-05-01 | 571 | 571 | 571 | 571 | 1,998 | 3,819.65 |
1995-04-28 | 571 | 571 | 571 | 571 | 2,996 | 3,819.65 |
1995-04-27 | 580 | 580 | 551 | 551 | 16,979 | 3,685.87 |
1995-04-26 | 585 | 586 | 580 | 580 | 19,976 | 3,879.86 |
1995-04-25 | 586 | 586 | 581 | 586 | 7,990 | 3,919.99 |
1995-04-24 | 581 | 581 | 581 | 581 | 1,998 | 3,886.55 |
1995-04-18 | 581 | 581 | 551 | 551 | 2,996 | 3,685.87 |
1995-04-17 | 589 | 591 | 589 | 591 | 5,993 | 3,953.44 |
1995-04-14 | 586 | 591 | 586 | 591 | 5,993 | 3,953.44 |
1995-04-13 | 571 | 571 | 556 | 556 | 8,989 | 3,719.31 |
1995-04-10 | 571 | 571 | 571 | 571 | 2,996 | 3,819.65 |
1995-04-07 | 585 | 585 | 576 | 576 | 3,995 | 3,853.10 |
1995-04-06 | 582 | 586 | 582 | 586 | 2,996 | 3,919.99 |
1995-04-05 | 582 | 582 | 582 | 582 | 999 | 3,893.24 |
1995-04-04 | 572 | 591 | 571 | 582 | 10,987 | 3,893.24 |
1995-03-31 | 601 | 601 | 586 | 586 | 2,996 | 3,919.99 |
1995-03-30 | 590 | 590 | 572 | 572 | 13,983 | 3,826.34 |
1995-03-29 | 581 | 593 | 581 | 591 | 27,966 | 3,953.44 |
1995-03-28 | 575 | 575 | 571 | 571 | 10,987 | 3,819.65 |
1995-03-27 | 524 | 525 | 523 | 525 | 2,996 | 3,511.94 |
1995-03-24 | 551 | 551 | 521 | 521 | 8,989 | 3,485.18 |
1995-03-23 | 551 | 551 | 541 | 541 | 3,995 | 3,618.97 |
1995-03-22 | 556 | 556 | 541 | 541 | 2,996 | 3,618.97 |
1995-03-20 | 541 | 551 | 541 | 551 | 2,996 | 3,685.87 |
1995-03-17 | 593 | 593 | 551 | 551 | 17,978 | 3,685.87 |
1995-03-16 | 592 | 592 | 591 | 591 | 1,998 | 3,953.44 |
1995-03-15 | 581 | 591 | 581 | 591 | 4,994 | 3,953.44 |
1995-03-14 | 606 | 608 | 591 | 591 | 12,984 | 3,953.44 |
1995-03-13 | 632 | 632 | 601 | 601 | 10,987 | 4,020.34 |
1995-03-10 | 642 | 642 | 641 | 641 | 3,995 | 4,287.91 |
1995-03-09 | 641 | 641 | 641 | 641 | 3,995 | 4,287.91 |
1995-03-08 | 652 | 652 | 635 | 641 | 10,987 | 4,287.91 |
1995-03-07 | 686 | 696 | 652 | 652 | 13,983 | 4,361.50 |
1995-03-06 | 688 | 688 | 682 | 682 | 3,995 | 4,562.18 |
1995-03-03 | 682 | 686 | 682 | 686 | 3,995 | 4,588.94 |
1995-03-02 | 681 | 682 | 681 | 682 | 3,995 | 4,562.18 |
1995-03-01 | 681 | 681 | 681 | 681 | 1,998 | 4,555.49 |
1995-02-28 | 661 | 661 | 661 | 661 | 999 | 4,421.70 |
1995-02-27 | 681 | 681 | 681 | 681 | 999 | 4,555.49 |
1995-02-24 | 705 | 706 | 681 | 681 | 26,967 | 4,555.49 |
1995-02-23 | 701 | 721 | 692 | 701 | 16,979 | 4,689.28 |
1995-02-22 | 696 | 711 | 696 | 711 | 4,994 | 4,756.17 |
1995-02-21 | 692 | 692 | 692 | 692 | 1,998 | 4,629.07 |
1995-02-20 | 701 | 701 | 691 | 691 | 6,992 | 4,622.38 |
1995-02-17 | 701 | 716 | 697 | 697 | 8,989 | 4,662.52 |
1995-02-16 | 712 | 712 | 701 | 701 | 7,990 | 4,689.28 |
1995-02-15 | 701 | 711 | 701 | 702 | 8,989 | 4,695.97 |
1995-02-14 | 702 | 702 | 701 | 701 | 5,993 | 4,689.28 |
1995-02-13 | 712 | 714 | 702 | 702 | 4,994 | 4,695.97 |
1995-02-10 | 721 | 721 | 712 | 712 | 9,988 | 4,762.86 |
1995-02-09 | 730 | 730 | 721 | 726 | 3,995 | 4,856.51 |
1995-02-08 | 730 | 730 | 724 | 730 | 9,988 | 4,883.27 |
1995-02-07 | 759 | 759 | 735 | 735 | 15,981 | 4,916.72 |
1995-02-06 | 760 | 761 | 755 | 755 | 12,984 | 5,050.50 |
1995-02-03 | 771 | 772 | 751 | 751 | 19,976 | 5,023.75 |
1995-02-02 | 722 | 761 | 722 | 761 | 377,543 | 5,090.64 |
1995-02-01 | 726 | 732 | 716 | 722 | 366,556 | 4,829.75 |
1995-01-31 | 779 | 781 | 726 | 726 | 42,948 | 4,856.51 |
1995-01-27 | 736 | 736 | 716 | 716 | 20,975 | 4,789.62 |
1995-01-26 | 716 | 721 | 716 | 716 | 22,972 | 4,789.62 |
1995-01-25 | 705 | 721 | 701 | 716 | 19,976 | 4,789.62 |
1995-01-24 | 700 | 701 | 671 | 701 | 17,978 | 4,689.28 |
1995-01-23 | 691 | 701 | 691 | 701 | 10,987 | 4,689.28 |
1995-01-20 | 728 | 741 | 728 | 741 | 15,981 | 4,956.85 |
1995-01-19 | 780 | 781 | 778 | 778 | 13,983 | 5,204.36 |
1995-01-18 | 821 | 831 | 795 | 796 | 82,900 | 5,324.77 |
1995-01-13 | 746 | 746 | 720 | 721 | 22,972 | 4,823.06 |
1995-01-12 | 751 | 751 | 736 | 736 | 14,982 | 4,923.41 |
1995-01-11 | 733 | 761 | 733 | 751 | 11,985 | 5,023.75 |
1995-01-10 | 711 | 722 | 711 | 721 | 9,988 | 4,823.06 |
1995-01-09 | 720 | 720 | 701 | 701 | 40,950 | 4,689.28 |
1995-01-06 | 741 | 743 | 711 | 711 | 23,971 | 4,756.17 |
1995-01-05 | 771 | 771 | 741 | 741 | 29,964 | 4,956.85 |
1995-01-04 | 781 | 781 | 772 | 776 | 9,988 | 5,190.98 |
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