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 |
---|---|---|---|---|---|---|
1996-12-30 | 397 | 397 | 397 | 397 | 1,998 | 2,655.70 |
1996-12-27 | 394 | 394 | 394 | 394 | 1,998 | 2,635.63 |
1996-12-26 | 395 | 399 | 390 | 399 | 16,979 | 2,669.07 |
1996-12-25 | 390 | 390 | 380 | 390 | 22,972 | 2,608.87 |
1996-12-20 | 456 | 456 | 456 | 456 | 2,996 | 3,050.37 |
1996-12-18 | 481 | 481 | 481 | 481 | 999 | 3,217.61 |
1996-12-17 | 488 | 488 | 487 | 487 | 3,995 | 3,257.74 |
1996-12-16 | 485 | 485 | 485 | 485 | 51,937 | 3,244.36 |
1996-12-13 | 509 | 509 | 509 | 509 | 1,998 | 3,404.91 |
1996-12-11 | 501 | 501 | 471 | 472 | 6,992 | 3,157.40 |
1996-12-10 | 501 | 501 | 501 | 501 | 999 | 3,351.39 |
1996-12-06 | 501 | 501 | 496 | 501 | 13,983 | 3,351.39 |
1996-12-05 | 511 | 511 | 511 | 511 | 6,992 | 3,418.29 |
1996-12-04 | 483 | 483 | 483 | 483 | 2,996 | 3,230.99 |
1996-12-03 | 512 | 512 | 510 | 510 | 7,990 | 3,411.60 |
1996-12-02 | 512 | 514 | 511 | 511 | 19,976 | 3,418.29 |
1996-11-29 | 511 | 511 | 511 | 511 | 3,995 | 3,418.29 |
1996-11-28 | 523 | 523 | 512 | 521 | 2,996 | 3,485.18 |
1996-11-27 | 521 | 521 | 521 | 521 | 1,998 | 3,485.18 |
1996-11-26 | 525 | 528 | 521 | 521 | 9,988 | 3,485.18 |
1996-11-25 | 524 | 525 | 521 | 525 | 13,983 | 3,511.94 |
1996-11-22 | 526 | 526 | 521 | 521 | 2,996 | 3,485.18 |
1996-11-21 | 530 | 530 | 526 | 526 | 5,993 | 3,518.63 |
1996-11-20 | 527 | 527 | 526 | 526 | 1,998 | 3,518.63 |
1996-11-19 | 530 | 530 | 526 | 530 | 2,996 | 3,545.39 |
1996-11-18 | 531 | 531 | 526 | 526 | 17,978 | 3,518.63 |
1996-11-15 | 532 | 537 | 516 | 516 | 12,984 | 3,451.74 |
1996-11-14 | 561 | 561 | 542 | 542 | 29,964 | 3,625.66 |
1996-11-13 | 567 | 567 | 556 | 556 | 33,959 | 3,719.31 |
1996-11-12 | 566 | 566 | 566 | 566 | 1,998 | 3,786.21 |
1996-11-11 | 566 | 566 | 566 | 566 | 999 | 3,786.21 |
1996-11-08 | 581 | 581 | 562 | 562 | 3,995 | 3,759.45 |
1996-11-07 | 581 | 581 | 581 | 581 | 999 | 3,886.55 |
1996-11-06 | 581 | 581 | 581 | 581 | 999 | 3,886.55 |
1996-11-01 | 556 | 556 | 556 | 556 | 999 | 3,719.31 |
1996-10-31 | 552 | 554 | 552 | 552 | 3,995 | 3,692.55 |
1996-10-30 | 561 | 561 | 551 | 551 | 5,993 | 3,685.87 |
1996-10-29 | 581 | 581 | 571 | 571 | 3,995 | 3,819.65 |
1996-10-28 | 586 | 586 | 586 | 586 | 999 | 3,919.99 |
1996-10-25 | 596 | 596 | 596 | 596 | 3,995 | 3,986.89 |
1996-10-24 | 581 | 581 | 581 | 581 | 3,995 | 3,886.55 |
1996-10-23 | 591 | 601 | 581 | 601 | 2,996 | 4,020.34 |
1996-10-21 | 591 | 591 | 581 | 581 | 9,988 | 3,886.55 |
1996-10-17 | 581 | 581 | 581 | 581 | 1,998 | 3,886.55 |
1996-10-16 | 581 | 581 | 571 | 571 | 15,981 | 3,819.65 |
1996-10-15 | 571 | 572 | 571 | 572 | 3,995 | 3,826.34 |
1996-10-14 | 581 | 581 | 581 | 581 | 2,996 | 3,886.55 |
1996-10-09 | 581 | 581 | 581 | 581 | 1,998 | 3,886.55 |
1996-10-08 | 586 | 586 | 582 | 582 | 1,998 | 3,893.24 |
1996-10-07 | 586 | 586 | 584 | 586 | 3,995 | 3,919.99 |
1996-10-04 | 622 | 622 | 600 | 600 | 12,984 | 4,013.65 |
1996-10-03 | 623 | 623 | 622 | 622 | 1,998 | 4,160.81 |
1996-10-02 | 640 | 640 | 622 | 622 | 4,994 | 4,160.81 |
1996-10-01 | 626 | 636 | 616 | 636 | 5,993 | 4,254.47 |
1996-09-30 | 621 | 622 | 621 | 622 | 4,994 | 4,160.81 |
1996-09-27 | 621 | 621 | 621 | 621 | 1,998 | 4,154.12 |
1996-09-26 | 600 | 600 | 600 | 600 | 1,998 | 4,013.65 |
1996-09-25 | 611 | 621 | 611 | 621 | 8,989 | 4,154.12 |
1996-09-20 | 601 | 602 | 583 | 583 | 17,978 | 3,899.93 |
1996-09-19 | 611 | 611 | 601 | 602 | 13,983 | 4,027.03 |
1996-09-18 | 616 | 616 | 616 | 616 | 2,996 | 4,120.68 |
1996-09-17 | 616 | 616 | 616 | 616 | 1,998 | 4,120.68 |
1996-09-13 | 616 | 616 | 616 | 616 | 999 | 4,120.68 |
1996-09-12 | 622 | 622 | 622 | 622 | 999 | 4,160.81 |
1996-09-10 | 602 | 602 | 602 | 602 | 2,996 | 4,027.03 |
1996-09-09 | 583 | 591 | 582 | 591 | 8,989 | 3,953.44 |
1996-09-06 | 616 | 616 | 601 | 601 | 5,993 | 4,020.34 |
1996-09-05 | 631 | 631 | 613 | 613 | 10,987 | 4,100.61 |
1996-09-04 | 631 | 631 | 631 | 631 | 2,996 | 4,221.02 |
1996-09-03 | 641 | 658 | 640 | 646 | 4,994 | 4,321.36 |
1996-09-02 | 631 | 631 | 631 | 631 | 999 | 4,221.02 |
1996-08-30 | 631 | 631 | 631 | 631 | 3,995 | 4,221.02 |
1996-08-28 | 631 | 631 | 631 | 631 | 1,998 | 4,221.02 |
1996-08-27 | 631 | 631 | 631 | 631 | 999 | 4,221.02 |
1996-08-23 | 637 | 637 | 627 | 637 | 7,990 | 4,261.15 |
1996-08-22 | 627 | 627 | 627 | 627 | 1,998 | 4,194.26 |
1996-08-21 | 616 | 618 | 616 | 617 | 2,996 | 4,127.37 |
1996-08-20 | 614 | 614 | 613 | 613 | 1,998 | 4,100.61 |
1996-08-16 | 612 | 623 | 612 | 613 | 2,996 | 4,100.61 |
1996-08-13 | 607 | 607 | 597 | 597 | 6,992 | 3,993.58 |
1996-08-12 | 597 | 597 | 597 | 597 | 999 | 3,993.58 |
1996-08-09 | 596 | 597 | 596 | 597 | 2,996 | 3,993.58 |
1996-08-08 | 585 | 585 | 585 | 585 | 999 | 3,913.31 |
1996-08-06 | 582 | 582 | 582 | 582 | 999 | 3,893.24 |
1996-08-05 | 602 | 602 | 601 | 601 | 5,993 | 4,020.34 |
1996-08-02 | 621 | 621 | 601 | 601 | 4,994 | 4,020.34 |
1996-07-29 | 631 | 631 | 631 | 631 | 999 | 4,221.02 |
1996-07-26 | 640 | 640 | 631 | 631 | 4,994 | 4,221.02 |
1996-07-24 | 611 | 611 | 601 | 601 | 5,993 | 4,020.34 |
1996-07-23 | 621 | 621 | 621 | 621 | 2,996 | 4,154.12 |
1996-07-22 | 631 | 631 | 621 | 621 | 1,998 | 4,154.12 |
1996-07-19 | 632 | 632 | 632 | 632 | 1,998 | 4,227.71 |
1996-07-18 | 631 | 641 | 631 | 641 | 3,995 | 4,287.91 |
1996-07-17 | 651 | 651 | 631 | 631 | 2,996 | 4,221.02 |
1996-07-16 | 665 | 665 | 652 | 652 | 13,983 | 4,361.50 |
1996-07-15 | 667 | 667 | 667 | 667 | 999 | 4,461.84 |
1996-07-12 | 671 | 671 | 671 | 671 | 999 | 4,488.59 |
1996-07-11 | 671 | 671 | 671 | 671 | 2,996 | 4,488.59 |
1996-07-10 | 672 | 676 | 671 | 671 | 12,984 | 4,488.59 |
1996-07-09 | 671 | 671 | 671 | 671 | 999 | 4,488.59 |
1996-07-08 | 671 | 671 | 671 | 671 | 12,984 | 4,488.59 |
1996-07-05 | 700 | 700 | 666 | 666 | 6,992 | 4,455.15 |
1996-07-04 | 706 | 706 | 662 | 662 | 18,977 | 4,428.39 |
1996-07-03 | 701 | 701 | 696 | 696 | 6,992 | 4,655.83 |
1996-07-02 | 716 | 716 | 701 | 709 | 5,993 | 4,742.79 |
1996-07-01 | 736 | 736 | 721 | 721 | 14,982 | 4,823.06 |
1996-06-28 | 716 | 716 | 716 | 716 | 21,973 | 4,789.62 |
1996-06-26 | 717 | 726 | 706 | 721 | 29,964 | 4,823.06 |
1996-06-25 | 721 | 721 | 716 | 716 | 14,982 | 4,789.62 |
1996-06-24 | 716 | 716 | 716 | 716 | 13,983 | 4,789.62 |
1996-06-21 | 719 | 719 | 706 | 716 | 7,990 | 4,789.62 |
1996-06-20 | 711 | 719 | 711 | 719 | 1,998 | 4,809.69 |
1996-06-19 | 711 | 721 | 701 | 701 | 10,987 | 4,689.28 |
1996-06-18 | 706 | 706 | 702 | 702 | 12,984 | 4,695.97 |
1996-06-17 | 701 | 701 | 691 | 691 | 13,983 | 4,622.38 |
1996-06-14 | 676 | 676 | 676 | 676 | 2,996 | 4,522.04 |
1996-06-13 | 661 | 666 | 661 | 666 | 12,984 | 4,455.15 |
1996-06-12 | 667 | 667 | 661 | 661 | 23,971 | 4,421.70 |
1996-06-11 | 657 | 657 | 657 | 657 | 999 | 4,394.94 |
1996-06-10 | 666 | 666 | 656 | 656 | 9,988 | 4,388.25 |
1996-06-07 | 656 | 656 | 656 | 656 | 4,994 | 4,388.25 |
1996-06-06 | 680 | 680 | 651 | 651 | 11,985 | 4,354.81 |
1996-06-05 | 681 | 681 | 681 | 681 | 999 | 4,555.49 |
1996-06-04 | 701 | 701 | 686 | 686 | 3,995 | 4,588.94 |
1996-05-31 | 701 | 701 | 691 | 701 | 2,996 | 4,689.28 |
1996-05-30 | 696 | 701 | 691 | 691 | 9,988 | 4,622.38 |
1996-05-29 | 696 | 697 | 692 | 692 | 8,989 | 4,629.07 |
1996-05-28 | 706 | 706 | 691 | 691 | 7,990 | 4,622.38 |
1996-05-27 | 726 | 726 | 711 | 711 | 9,988 | 4,756.17 |
1996-05-24 | 726 | 731 | 721 | 731 | 7,990 | 4,889.96 |
1996-05-23 | 731 | 731 | 716 | 716 | 8,989 | 4,789.62 |
1996-05-22 | 746 | 750 | 741 | 741 | 15,981 | 4,956.85 |
1996-05-21 | 740 | 741 | 736 | 741 | 16,979 | 4,956.85 |
1996-05-20 | 741 | 741 | 731 | 731 | 7,990 | 4,889.96 |
1996-05-17 | 731 | 731 | 726 | 731 | 15,981 | 4,889.96 |
1996-05-16 | 741 | 741 | 729 | 731 | 11,985 | 4,889.96 |
1996-05-15 | 716 | 726 | 716 | 726 | 9,988 | 4,856.51 |
1996-05-14 | 721 | 721 | 712 | 716 | 6,992 | 4,789.62 |
1996-05-13 | 726 | 726 | 721 | 721 | 12,984 | 4,823.06 |
1996-05-10 | 741 | 751 | 726 | 726 | 25,969 | 4,856.51 |
1996-05-09 | 743 | 751 | 737 | 741 | 21,973 | 4,956.85 |
1996-05-08 | 737 | 753 | 737 | 753 | 19,976 | 5,037.13 |
1996-05-07 | 751 | 759 | 751 | 755 | 11,985 | 5,050.50 |
1996-05-02 | 741 | 741 | 732 | 732 | 17,978 | 4,896.65 |
1996-05-01 | 732 | 741 | 731 | 741 | 5,993 | 4,956.85 |
1996-04-30 | 732 | 741 | 732 | 732 | 15,981 | 4,896.65 |
1996-04-26 | 744 | 761 | 743 | 751 | 34,958 | 5,023.75 |
1996-04-25 | 721 | 746 | 721 | 746 | 38,953 | 4,990.30 |
1996-04-24 | 721 | 721 | 704 | 711 | 26,967 | 4,756.17 |
1996-04-23 | 731 | 741 | 722 | 722 | 26,967 | 4,829.75 |
1996-04-22 | 721 | 724 | 721 | 724 | 17,978 | 4,843.13 |
1996-04-19 | 736 | 746 | 721 | 721 | 60,926 | 4,823.06 |
1996-04-18 | 720 | 736 | 718 | 736 | 56,931 | 4,923.41 |
1996-04-17 | 711 | 721 | 711 | 711 | 72,912 | 4,756.17 |
1996-04-16 | 806 | 811 | 781 | 781 | 33,959 | 5,224.43 |
1996-04-15 | 811 | 831 | 805 | 826 | 69,915 | 5,525.45 |
1996-04-12 | 821 | 830 | 807 | 826 | 136,834 | 5,525.45 |
1996-04-11 | 791 | 811 | 786 | 806 | 140,829 | 5,391.67 |
1996-04-10 | 781 | 792 | 771 | 789 | 160,805 | 5,277.94 |
1996-04-09 | 771 | 776 | 756 | 756 | 86,895 | 5,057.19 |
1996-04-08 | 773 | 773 | 743 | 749 | 93,886 | 5,010.37 |
1996-04-05 | 721 | 766 | 721 | 763 | 248,699 | 5,104.02 |
1996-04-04 | 680 | 710 | 666 | 704 | 98,880 | 4,709.35 |
1996-04-03 | 666 | 671 | 661 | 670 | 21,973 | 4,481.91 |
1996-04-02 | 666 | 666 | 652 | 666 | 21,973 | 4,455.15 |
1996-04-01 | 670 | 670 | 651 | 651 | 11,985 | 4,354.81 |
1996-03-29 | 621 | 631 | 621 | 631 | 7,990 | 4,221.02 |
1996-03-28 | 649 | 650 | 647 | 649 | 3,995 | 4,341.43 |
1996-03-27 | 637 | 641 | 626 | 641 | 15,981 | 4,287.91 |
1996-03-26 | 629 | 631 | 622 | 631 | 22,972 | 4,221.02 |
1996-03-22 | 578 | 579 | 576 | 579 | 22,972 | 3,873.17 |
1996-03-21 | 581 | 581 | 578 | 578 | 21,973 | 3,866.48 |
1996-03-19 | 581 | 581 | 581 | 581 | 12,984 | 3,886.55 |
1996-03-18 | 581 | 581 | 581 | 581 | 4,994 | 3,886.55 |
1996-03-15 | 591 | 591 | 571 | 571 | 6,992 | 3,819.65 |
1996-03-14 | 576 | 576 | 566 | 566 | 8,989 | 3,786.21 |
1996-03-13 | 586 | 586 | 586 | 586 | 999 | 3,919.99 |
1996-03-12 | 601 | 611 | 601 | 601 | 6,992 | 4,020.34 |
1996-03-11 | 601 | 601 | 600 | 600 | 4,994 | 4,013.65 |
1996-03-08 | 610 | 610 | 610 | 610 | 999 | 4,080.54 |
1996-03-07 | 606 | 611 | 606 | 611 | 4,994 | 4,087.23 |
1996-03-06 | 617 | 617 | 606 | 606 | 2,996 | 4,053.78 |
1996-03-05 | 611 | 611 | 606 | 606 | 2,996 | 4,053.78 |
1996-03-04 | 631 | 631 | 621 | 621 | 1,998 | 4,154.12 |
1996-03-01 | 621 | 621 | 611 | 611 | 3,995 | 4,087.23 |
1996-02-29 | 622 | 631 | 621 | 621 | 3,995 | 4,154.12 |
1996-02-28 | 631 | 631 | 621 | 621 | 14,982 | 4,154.12 |
1996-02-27 | 632 | 635 | 632 | 635 | 1,998 | 4,247.78 |
1996-02-23 | 637 | 639 | 636 | 636 | 17,978 | 4,254.47 |
1996-02-22 | 641 | 641 | 636 | 636 | 1,998 | 4,254.47 |
1996-02-21 | 641 | 641 | 632 | 636 | 3,995 | 4,254.47 |
1996-02-20 | 650 | 650 | 641 | 641 | 6,992 | 4,287.91 |
1996-02-19 | 641 | 661 | 638 | 651 | 535,352 | 4,354.81 |
1996-02-16 | 632 | 632 | 632 | 632 | 502,391 | 4,227.71 |
1996-02-15 | 640 | 641 | 632 | 641 | 4,994 | 4,287.91 |
1996-02-14 | 641 | 641 | 641 | 641 | 1,998 | 4,287.91 |
1996-02-13 | 651 | 651 | 651 | 651 | 6,992 | 4,354.81 |
1996-02-09 | 631 | 646 | 627 | 646 | 8,989 | 4,321.36 |
1996-02-08 | 625 | 626 | 625 | 626 | 1,998 | 4,187.57 |
1996-02-07 | 651 | 651 | 622 | 622 | 9,988 | 4,160.81 |
1996-02-06 | 636 | 641 | 623 | 641 | 8,989 | 4,287.91 |
1996-02-05 | 636 | 636 | 636 | 636 | 2,996 | 4,254.47 |
1996-02-02 | 652 | 652 | 652 | 652 | 7,990 | 4,361.50 |
1996-02-01 | 622 | 622 | 622 | 622 | 9,988 | 4,160.81 |
1996-01-31 | 622 | 622 | 621 | 622 | 11,985 | 4,160.81 |
1996-01-30 | 641 | 641 | 621 | 621 | 10,987 | 4,154.12 |
1996-01-29 | 649 | 649 | 639 | 641 | 7,990 | 4,287.91 |
1996-01-26 | 651 | 666 | 649 | 661 | 6,992 | 4,421.70 |
1996-01-25 | 652 | 661 | 652 | 661 | 3,995 | 4,421.70 |
1996-01-24 | 639 | 639 | 639 | 639 | 3,995 | 4,274.53 |
1996-01-23 | 671 | 671 | 651 | 669 | 25,969 | 4,475.22 |
1996-01-22 | 673 | 676 | 663 | 663 | 14,982 | 4,435.08 |
1996-01-19 | 674 | 674 | 661 | 673 | 27,966 | 4,501.97 |
1996-01-18 | 663 | 682 | 663 | 674 | 62,924 | 4,508.66 |
1996-01-17 | 651 | 661 | 646 | 660 | 30,962 | 4,415.01 |
1996-01-16 | 623 | 636 | 623 | 636 | 16,979 | 4,254.47 |
1996-01-12 | 631 | 631 | 621 | 621 | 6,992 | 4,154.12 |
1996-01-11 | 631 | 637 | 631 | 632 | 4,994 | 4,227.71 |
1996-01-10 | 637 | 637 | 631 | 631 | 7,990 | 4,221.02 |
1996-01-08 | 631 | 632 | 631 | 631 | 8,989 | 4,221.02 |
1996-01-05 | 642 | 646 | 616 | 631 | 34,958 | 4,221.02 |
1996-01-04 | 641 | 641 | 641 | 641 | 999 | 4,287.91 |
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