6709 明星電気(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-303973973973971,9982,655.70
1996-12-273943943943941,9982,635.63
1996-12-2639539939039916,9792,669.07
1996-12-2539039038039022,9722,608.87
1996-12-204564564564562,9963,050.37
1996-12-184814814814819993,217.61
1996-12-174884884874873,9953,257.74
1996-12-1648548548548551,9373,244.36
1996-12-135095095095091,9983,404.91
1996-12-115015014714726,9923,157.40
1996-12-105015015015019993,351.39
1996-12-0650150149650113,9833,351.39
1996-12-055115115115116,9923,418.29
1996-12-044834834834832,9963,230.99
1996-12-035125125105107,9903,411.60
1996-12-0251251451151119,9763,418.29
1996-11-295115115115113,9953,418.29
1996-11-285235235125212,9963,485.18
1996-11-275215215215211,9983,485.18
1996-11-265255285215219,9883,485.18
1996-11-2552452552152513,9833,511.94
1996-11-225265265215212,9963,485.18
1996-11-215305305265265,9933,518.63
1996-11-205275275265261,9983,518.63
1996-11-195305305265302,9963,545.39
1996-11-1853153152652617,9783,518.63
1996-11-1553253751651612,9843,451.74
1996-11-1456156154254229,9643,625.66
1996-11-1356756755655633,9593,719.31
1996-11-125665665665661,9983,786.21
1996-11-115665665665669993,786.21
1996-11-085815815625623,9953,759.45
1996-11-075815815815819993,886.55
1996-11-065815815815819993,886.55
1996-11-015565565565569993,719.31
1996-10-315525545525523,9953,692.55
1996-10-305615615515515,9933,685.87
1996-10-295815815715713,9953,819.65
1996-10-285865865865869993,919.99
1996-10-255965965965963,9953,986.89
1996-10-245815815815813,9953,886.55
1996-10-235916015816012,9964,020.34
1996-10-215915915815819,9883,886.55
1996-10-175815815815811,9983,886.55
1996-10-1658158157157115,9813,819.65
1996-10-155715725715723,9953,826.34
1996-10-145815815815812,9963,886.55
1996-10-095815815815811,9983,886.55
1996-10-085865865825821,9983,893.24
1996-10-075865865845863,9953,919.99
1996-10-0462262260060012,9844,013.65
1996-10-036236236226221,9984,160.81
1996-10-026406406226224,9944,160.81
1996-10-016266366166365,9934,254.47
1996-09-306216226216224,9944,160.81
1996-09-276216216216211,9984,154.12
1996-09-266006006006001,9984,013.65
1996-09-256116216116218,9894,154.12
1996-09-2060160258358317,9783,899.93
1996-09-1961161160160213,9834,027.03
1996-09-186166166166162,9964,120.68
1996-09-176166166166161,9984,120.68
1996-09-136166166166169994,120.68
1996-09-126226226226229994,160.81
1996-09-106026026026022,9964,027.03
1996-09-095835915825918,9893,953.44
1996-09-066166166016015,9934,020.34
1996-09-0563163161361310,9874,100.61
1996-09-046316316316312,9964,221.02
1996-09-036416586406464,9944,321.36
1996-09-026316316316319994,221.02
1996-08-306316316316313,9954,221.02
1996-08-286316316316311,9984,221.02
1996-08-276316316316319994,221.02
1996-08-236376376276377,9904,261.15
1996-08-226276276276271,9984,194.26
1996-08-216166186166172,9964,127.37
1996-08-206146146136131,9984,100.61
1996-08-166126236126132,9964,100.61
1996-08-136076075975976,9923,993.58
1996-08-125975975975979993,993.58
1996-08-095965975965972,9963,993.58
1996-08-085855855855859993,913.31
1996-08-065825825825829993,893.24
1996-08-056026026016015,9934,020.34
1996-08-026216216016014,9944,020.34
1996-07-296316316316319994,221.02
1996-07-266406406316314,9944,221.02
1996-07-246116116016015,9934,020.34
1996-07-236216216216212,9964,154.12
1996-07-226316316216211,9984,154.12
1996-07-196326326326321,9984,227.71
1996-07-186316416316413,9954,287.91
1996-07-176516516316312,9964,221.02
1996-07-1666566565265213,9834,361.50
1996-07-156676676676679994,461.84
1996-07-126716716716719994,488.59
1996-07-116716716716712,9964,488.59
1996-07-1067267667167112,9844,488.59
1996-07-096716716716719994,488.59
1996-07-0867167167167112,9844,488.59
1996-07-057007006666666,9924,455.15
1996-07-0470670666266218,9774,428.39
1996-07-037017016966966,9924,655.83
1996-07-027167167017095,9934,742.79
1996-07-0173673672172114,9824,823.06
1996-06-2871671671671621,9734,789.62
1996-06-2671772670672129,9644,823.06
1996-06-2572172171671614,9824,789.62
1996-06-2471671671671613,9834,789.62
1996-06-217197197067167,9904,789.62
1996-06-207117197117191,9984,809.69
1996-06-1971172170170110,9874,689.28
1996-06-1870670670270212,9844,695.97
1996-06-1770170169169113,9834,622.38
1996-06-146766766766762,9964,522.04
1996-06-1366166666166612,9844,455.15
1996-06-1266766766166123,9714,421.70
1996-06-116576576576579994,394.94
1996-06-106666666566569,9884,388.25
1996-06-076566566566564,9944,388.25
1996-06-0668068065165111,9854,354.81
1996-06-056816816816819994,555.49
1996-06-047017016866863,9954,588.94
1996-05-317017016917012,9964,689.28
1996-05-306967016916919,9884,622.38
1996-05-296966976926928,9894,629.07
1996-05-287067066916917,9904,622.38
1996-05-277267267117119,9884,756.17
1996-05-247267317217317,9904,889.96
1996-05-237317317167168,9894,789.62
1996-05-2274675074174115,9814,956.85
1996-05-2174074173674116,9794,956.85
1996-05-207417417317317,9904,889.96
1996-05-1773173172673115,9814,889.96
1996-05-1674174172973111,9854,889.96
1996-05-157167267167269,9884,856.51
1996-05-147217217127166,9924,789.62
1996-05-1372672672172112,9844,823.06
1996-05-1074175172672625,9694,856.51
1996-05-0974375173774121,9734,956.85
1996-05-0873775373775319,9765,037.13
1996-05-0775175975175511,9855,050.50
1996-05-0274174173273217,9784,896.65
1996-05-017327417317415,9934,956.85
1996-04-3073274173273215,9814,896.65
1996-04-2674476174375134,9585,023.75
1996-04-2572174672174638,9534,990.30
1996-04-2472172170471126,9674,756.17
1996-04-2373174172272226,9674,829.75
1996-04-2272172472172417,9784,843.13
1996-04-1973674672172160,9264,823.06
1996-04-1872073671873656,9314,923.41
1996-04-1771172171171172,9124,756.17
1996-04-1680681178178133,9595,224.43
1996-04-1581183180582669,9155,525.45
1996-04-12821830807826136,8345,525.45
1996-04-11791811786806140,8295,391.67
1996-04-10781792771789160,8055,277.94
1996-04-0977177675675686,8955,057.19
1996-04-0877377374374993,8865,010.37
1996-04-05721766721763248,6995,104.02
1996-04-0468071066670498,8804,709.35
1996-04-0366667166167021,9734,481.91
1996-04-0266666665266621,9734,455.15
1996-04-0167067065165111,9854,354.81
1996-03-296216316216317,9904,221.02
1996-03-286496506476493,9954,341.43
1996-03-2763764162664115,9814,287.91
1996-03-2662963162263122,9724,221.02
1996-03-2257857957657922,9723,873.17
1996-03-2158158157857821,9733,866.48
1996-03-1958158158158112,9843,886.55
1996-03-185815815815814,9943,886.55
1996-03-155915915715716,9923,819.65
1996-03-145765765665668,9893,786.21
1996-03-135865865865869993,919.99
1996-03-126016116016016,9924,020.34
1996-03-116016016006004,9944,013.65
1996-03-086106106106109994,080.54
1996-03-076066116066114,9944,087.23
1996-03-066176176066062,9964,053.78
1996-03-056116116066062,9964,053.78
1996-03-046316316216211,9984,154.12
1996-03-016216216116113,9954,087.23
1996-02-296226316216213,9954,154.12
1996-02-2863163162162114,9824,154.12
1996-02-276326356326351,9984,247.78
1996-02-2363763963663617,9784,254.47
1996-02-226416416366361,9984,254.47
1996-02-216416416326363,9954,254.47
1996-02-206506506416416,9924,287.91
1996-02-19641661638651535,3524,354.81
1996-02-16632632632632502,3914,227.71
1996-02-156406416326414,9944,287.91
1996-02-146416416416411,9984,287.91
1996-02-136516516516516,9924,354.81
1996-02-096316466276468,9894,321.36
1996-02-086256266256261,9984,187.57
1996-02-076516516226229,9884,160.81
1996-02-066366416236418,9894,287.91
1996-02-056366366366362,9964,254.47
1996-02-026526526526527,9904,361.50
1996-02-016226226226229,9884,160.81
1996-01-3162262262162211,9854,160.81
1996-01-3064164162162110,9874,154.12
1996-01-296496496396417,9904,287.91
1996-01-266516666496616,9924,421.70
1996-01-256526616526613,9954,421.70
1996-01-246396396396393,9954,274.53
1996-01-2367167165166925,9694,475.22
1996-01-2267367666366314,9824,435.08
1996-01-1967467466167327,9664,501.97
1996-01-1866368266367462,9244,508.66
1996-01-1765166164666030,9624,415.01
1996-01-1662363662363616,9794,254.47
1996-01-126316316216216,9924,154.12
1996-01-116316376316324,9944,227.71
1996-01-106376376316317,9904,221.02
1996-01-086316326316318,9894,221.02
1996-01-0564264661663134,9584,221.02
1996-01-046416416416419994,287.91

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