6709 明星電気(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	180	180	180	180	1,998	1,204.09
1997-12-26	180	180	180	180	999	1,204.09
1997-12-25	201	201	201	201	8,989	1,344.57
1997-12-24	175	175	171	171	2,996	1,143.89
1997-12-22	180	180	175	175	2,996	1,170.65
1997-12-19	184	184	184	184	999	1,230.85
1997-12-18	194	194	194	194	999	1,297.75
1997-12-17	175	175	175	175	1,998	1,170.65
1997-12-16	190	190	175	175	11,985	1,170.65
1997-12-12	220	220	220	220	12,984	1,471.67
1997-12-11	185	185	177	177	1,998	1,184.03
1997-12-10	185	185	185	185	999	1,237.54
1997-12-09	185	185	185	185	2,996	1,237.54
1997-12-08	185	185	185	185	1,998	1,237.54
1997-12-04	185	185	185	185	8,989	1,237.54
1997-12-03	186	187	185	186	6,992	1,244.23
1997-12-02	186	186	185	185	2,996	1,237.54
1997-11-28	180	181	171	171	8,989	1,143.89
1997-11-26	181	185	181	185	2,996	1,237.54
1997-11-25	200	200	190	190	12,984	1,270.99
1997-11-20	215	215	205	210	2,996	1,404.78
1997-11-19	220	220	210	220	4,994	1,471.67
1997-11-17	186	186	186	186	1,998	1,244.23
1997-11-14	186	186	186	186	2,996	1,244.23
1997-11-13	185	190	185	185	3,995	1,237.54
1997-11-11	199	199	199	199	999	1,331.19
1997-11-10	200	200	180	180	6,992	1,204.09
1997-11-07	220	220	200	200	9,988	1,337.88
1997-11-06	221	221	220	220	3,995	1,471.67
1997-11-05	245	245	230	230	2,996	1,538.56
1997-10-29	245	245	240	240	1,998	1,605.46
1997-10-27	245	245	245	245	999	1,638.91
1997-10-24	255	255	255	255	8,989	1,705.80
1997-10-23	236	236	230	230	4,994	1,538.56
1997-10-22	226	226	216	216	3,995	1,444.91
1997-10-21	216	216	216	216	999	1,444.91
1997-10-20	230	230	215	215	5,993	1,438.22
1997-10-17	230	230	230	230	1,998	1,538.56
1997-10-15	230	230	230	230	999	1,538.56
1997-10-14	230	230	230	230	999	1,538.56
1997-10-13	225	225	225	225	999	1,505.12
1997-10-07	225	225	225	225	1,998	1,505.12
1997-10-06	220	230	220	230	2,996	1,538.56
1997-10-03	220	230	220	230	5,993	1,538.56
1997-10-02	220	220	220	220	2,996	1,471.67
1997-10-01	220	220	220	220	4,994	1,471.67
1997-09-29	220	220	220	220	7,990	1,471.67
1997-09-26	220	220	220	220	1,998	1,471.67
1997-09-25	248	248	239	239	14,982	1,598.77
1997-09-18	290	290	290	290	1,998	1,939.93
1997-09-16	290	290	290	290	999	1,939.93
1997-09-12	291	291	291	291	2,996	1,946.62
1997-09-09	299	299	299	299	999	2,000.13
1997-09-05	296	296	296	296	999	1,980.07
1997-09-03	291	291	291	291	999	1,946.62
1997-09-02	296	296	291	291	1,998	1,946.62
1997-09-01	291	291	291	291	2,996	1,946.62
1997-08-29	301	301	290	290	5,993	1,939.93
1997-08-27	310	310	310	310	5,993	2,073.72
1997-08-26	349	349	349	349	4,994	2,334.60
1997-08-25	349	349	349	349	5,993	2,334.60
1997-08-22	315	315	315	315	999	2,107.16
1997-08-21	315	315	300	300	8,989	2,006.82
1997-08-15	325	325	325	325	1,998	2,174.06
1997-08-14	305	305	305	305	3,995	2,040.27
1997-08-13	301	301	301	301	2,996	2,013.51
1997-08-12	300	300	300	300	2,996	2,006.82
1997-08-06	310	310	310	310	1,998	2,073.72
1997-08-05	320	320	320	320	999	2,140.61
1997-08-04	330	330	330	330	1,998	2,207.51
1997-07-31	340	340	340	340	999	2,274.40
1997-07-28	370	370	370	370	999	2,475.08
1997-07-25	360	365	360	365	5,993	2,441.64
1997-07-24	339	339	335	335	1,998	2,240.95
1997-07-23	346	346	337	339	6,992	2,267.71
1997-07-18	351	351	331	331	7,990	2,214.19
1997-07-17	350	350	350	350	1,998	2,341.29
1997-07-14	365	365	350	350	2,996	2,341.29
1997-07-11	365	365	365	365	999	2,441.64
1997-07-10	365	365	365	365	9,988	2,441.64
1997-07-09	340	340	340	340	1,998	2,274.40
1997-07-08	370	370	350	350	1,998	2,341.29
1997-07-04	370	370	370	370	2,996	2,475.08
1997-07-03	375	375	372	372	3,995	2,488.46
1997-07-02	379	380	375	375	4,994	2,508.53
1997-07-01	380	380	380	380	7,990	2,541.98
1997-06-30	380	380	380	380	6,992	2,541.98
1997-06-27	395	395	395	395	4,994	2,642.32
1997-06-26	399	400	395	395	3,995	2,642.32
1997-06-25	399	399	399	399	3,995	2,669.07
1997-06-24	395	395	380	390	5,993	2,608.87
1997-06-23	400	400	400	400	6,992	2,675.76
1997-06-20	390	400	379	379	5,993	2,535.29
1997-06-19	377	377	377	377	999	2,521.91
1997-06-18	377	389	377	377	4,994	2,521.91
1997-06-17	395	395	375	375	13,983	2,508.53
1997-06-16	405	405	400	400	4,994	2,675.76
1997-06-13	414	414	400	400	15,981	2,675.76
1997-06-12	380	410	380	410	17,978	2,742.66
1997-06-11	368	380	368	379	11,985	2,535.29
1997-06-10	345	348	345	348	5,993	2,327.91
1997-06-09	337	340	337	340	4,994	2,274.40
1997-06-06	336	336	336	336	2,996	2,247.64
1997-06-05	340	345	335	335	38,953	2,240.95
1997-06-04	335	340	330	340	80,902	2,274.40
1997-06-03	360	360	330	330	145,823	2,207.51
1997-06-02	340	340	340	340	2,996	2,274.40
1997-05-30	355	355	340	340	9,988	2,274.40
1997-05-29	360	360	340	340	7,990	2,274.40
1997-05-28	360	360	360	360	999	2,408.19
1997-05-27	370	370	355	355	8,989	2,374.74
1997-05-26	370	375	370	370	8,989	2,475.08
1997-05-23	370	370	370	370	7,990	2,475.08
1997-05-22	360	360	360	360	999	2,408.19
1997-05-20	365	365	355	355	1,998	2,374.74
1997-05-19	355	355	355	355	999	2,374.74
1997-05-16	370	370	370	370	3,995	2,475.08
1997-05-15	370	370	370	370	999	2,475.08
1997-05-14	374	374	374	374	999	2,501.84
1997-05-13	385	395	375	395	3,995	2,642.32
1997-05-09	388	388	388	388	999	2,595.49
1997-05-08	360	360	360	360	999	2,408.19
1997-05-06	360	360	360	360	3,995	2,408.19
1997-05-02	360	360	360	360	1,998	2,408.19
1997-05-01	351	359	350	350	4,994	2,341.29
1997-04-28	346	350	346	350	3,995	2,341.29
1997-04-25	361	361	361	361	4,994	2,414.88
1997-04-24	341	341	341	341	1,998	2,281.09
1997-04-23	340	341	340	341	12,984	2,281.09
1997-04-22	349	349	349	349	2,996	2,334.60
1997-04-21	320	330	320	330	8,989	2,207.51
1997-04-18	300	316	300	316	5,993	2,113.85
1997-04-17	290	290	290	290	3,995	1,939.93
1997-04-15	285	300	285	300	2,996	2,006.82
1997-04-14	299	299	299	299	999	2,000.13
1997-04-11	300	300	300	300	2,996	2,006.82
1997-04-09	327	330	327	327	11,985	2,187.44
1997-04-08	327	327	327	327	6,992	2,187.44
1997-04-07	327	327	327	327	6,992	2,187.44
1997-04-03	327	330	327	330	1,998	2,207.51
1997-04-02	327	327	327	327	11,985	2,187.44
1997-04-01	327	327	325	327	24,970	2,187.44
1997-03-31	325	330	325	330	4,994	2,207.51
1997-03-28	309	309	309	309	4,994	2,067.03
1997-03-27	295	295	290	290	16,979	1,939.93
1997-03-26	294	295	290	295	37,954	1,973.38
1997-03-25	290	290	289	289	13,983	1,933.24
1997-03-24	274	285	274	285	21,973	1,906.48
1997-03-21	285	290	275	275	17,978	1,839.59
1997-03-19	286	290	285	287	29,964	1,919.86
1997-03-18	300	300	285	285	179,782	1,906.48
1997-03-17	305	305	305	305	5,993	2,040.27
1997-03-14	312	312	300	300	23,971	2,006.82
1997-03-13	320	320	310	310	4,994	2,073.72
1997-03-12	335	335	335	335	3,995	2,240.95
1997-03-11	330	330	330	330	6,992	2,207.51
1997-03-10	330	330	330	330	4,994	2,207.51
1997-03-07	339	339	339	339	999	2,267.71
1997-03-06	355	355	350	350	1,998	2,341.29
1997-03-05	355	355	355	355	8,989	2,374.74
1997-03-04	355	355	355	355	1,998	2,374.74
1997-02-28	339	355	339	355	4,994	2,374.74
1997-02-27	335	339	335	339	7,990	2,267.71
1997-02-26	340	340	335	335	40,950	2,240.95
1997-02-25	349	349	340	340	18,977	2,274.40
1997-02-24	350	350	349	350	36,955	2,341.29
1997-02-21	350	350	350	350	16,979	2,341.29
1997-02-20	350	350	350	350	16,979	2,341.29
1997-02-19	350	350	350	350	11,985	2,341.29
1997-02-18	360	360	350	355	64,921	2,374.74
1997-02-17	360	360	360	360	2,996	2,408.19
1997-02-14	375	375	370	370	8,989	2,475.08
1997-02-13	377	377	375	375	10,987	2,508.53
1997-02-12	375	375	375	375	4,994	2,508.53
1997-02-10	398	398	389	389	2,996	2,602.18
1997-02-05	399	399	399	399	999	2,669.07
1997-02-04	416	416	399	399	1,998	2,669.07
1997-02-03	400	401	400	401	3,995	2,682.45
1997-01-30	390	390	390	390	2,996	2,608.87
1997-01-29	399	400	399	400	5,993	2,675.76
1997-01-28	420	420	420	420	1,998	2,809.55
1997-01-27	436	436	436	436	4,994	2,916.58
1997-01-23	406	406	406	406	999	2,715.90
1997-01-22	391	401	391	401	3,995	2,682.45
1997-01-21	400	400	376	376	4,994	2,515.22
1997-01-20	400	416	400	416	5,993	2,782.79
1997-01-16	363	370	363	370	6,992	2,475.08
1997-01-14	363	366	359	360	40,950	2,408.19
1997-01-13	355	359	350	359	15,981	2,401.50
1997-01-10	380	380	350	350	6,992	2,341.29
1997-01-09	385	385	380	380	10,987	2,541.98
1997-01-08	390	390	390	390	5,993	2,608.87
1997-01-07	400	400	390	390	9,988	2,608.87
1997-01-06	395	395	395	395	999	2,642.32

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