1. HOME >
  2. 株価時系列 >
  3. 6709 >
  4. 1998年

6709 明星電気(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301601601601609991,070.31
1998-12-291651651601608,9891,070.31
1998-12-281691691651652,9961,103.75
1998-12-2517217216516511,9851,103.75
1998-12-241661661651664,9941,110.44
1998-12-221741741701702,9961,137.20
1998-12-211751751751751,9981,170.65
1998-12-181751751751759991,170.65
1998-12-171721721721721,9981,150.58
1998-12-161761801761801,9981,204.09
1998-12-141741741741749991,163.96
1998-12-1119419419419412,9841,297.75
1998-12-101731741731741,9981,163.96
1998-12-091891891891899991,264.30
1998-12-0818119018119017,9781,270.99
1998-12-031721721721723,9951,150.58
1998-12-021721721721724,9941,150.58
1998-12-011721721721722,9961,150.58
1998-11-301891891711712,9961,143.89
1998-11-271681691681691,9981,130.51
1998-11-261641651641652,9961,103.75
1998-11-251791791791798,9891,197.40
1998-11-241791791791791,9981,197.40
1998-11-201791791791799991,197.40
1998-11-191801801801809991,204.09
1998-11-171651651651659991,103.75
1998-11-101551551551559991,036.86
1998-11-091701701701709991,137.20
1998-11-061801801801809991,204.09
1998-11-041781781781789991,190.72
1998-10-281801801801802,9961,204.09
1998-10-232152151701709,9881,137.20
1998-10-221711751711755,9931,170.65
1998-10-211601601601607,9901,070.31
1998-10-191521521521529991,016.79
1998-10-161501911501914,9941,277.68
1998-10-151411411411411,998943.21
1998-10-131401401401402,996936.52
1998-10-091401401401401,998936.52
1998-10-071381381381381,998923.14
1998-10-061351501351502,9961,003.41
1998-10-051341351341353,995903.07
1998-10-021301331301336,992889.69
1998-10-011301461301462,996976.65
1998-09-301751751751752,9961,170.65
1998-09-291801801751751,9981,170.65
1998-09-281801801801803,9951,204.09
1998-09-251981981981986,9921,324.50
1998-09-241861861861869991,244.23
1998-09-221871871871879991,250.92
1998-09-111861861861861,9981,244.23
1998-09-091861861861862,9961,244.23
1998-09-081821851821852,9961,237.54
1998-09-071821821821825,9931,217.47
1998-09-011811811811811,9981,210.78
1998-08-311801801801801,9981,204.09
1998-08-271901901801804,9941,204.09
1998-08-252352352352356,9921,572.01
1998-08-242002002002009991,337.88
1998-08-211901901901902,9961,270.99
1998-08-182002001901906,9921,270.99
1998-08-172002002002002,9961,337.88
1998-08-122042042042041,9981,364.64
1998-08-072022022022021,9981,351.26
1998-08-052032032032039991,357.95
1998-08-042192192192199991,464.98
1998-08-032012012012019991,344.57
1998-07-242382382382384,9941,592.08
1998-07-232252252252251,9981,505.12
1998-07-222302302252254,9941,505.12
1998-07-172302302302307,9901,538.56
1998-07-162202302202304,9941,538.56
1998-07-152202202202201,9981,471.67
1998-07-142052052052059991,371.33
1998-07-1320124020124011,9851,605.46
1998-07-1024624621621614,9821,444.91
1998-07-092212212212211,9981,478.36
1998-07-082302302202202,9961,471.67
1998-07-072282312282316,9921,545.25
1998-07-062122202122207,9901,471.67
1998-07-032092102002104,9941,404.78
1998-07-022152152102106,9921,404.78
1998-07-012132132122121,9981,418.16
1998-06-302092102092102,9961,404.78
1998-06-291961961961969991,311.12
1998-06-2618618618518514,9821,237.54
1998-06-252202202202207,9901,471.67
1998-06-241861901861902,9961,270.99
1998-06-232002002002009991,337.88
1998-06-102002002002009991,337.88
1998-06-091871871851853,9951,237.54
1998-06-082002001851853,9951,237.54
1998-06-052002002002006,9921,337.88
1998-06-042002002002009991,337.88
1998-06-032002002002001,9981,337.88
1998-06-022102102102109991,404.78
1998-05-282102102102101,9981,404.78
1998-05-252202202202206,9921,471.67
1998-05-222002002002009991,337.88
1998-05-151951951951951,9981,304.44
1998-05-112052051901902,9961,270.99
1998-05-062162162162169991,444.91
1998-05-012012012012019991,344.57
1998-04-302002052002004,9941,337.88
1998-04-282052102052103,9951,404.78
1998-04-272002002002001,9981,337.88
1998-04-242452452452456,9921,638.91
1998-04-222202202152151,9981,438.22
1998-04-212152152152153,9951,438.22
1998-04-202152152152152,9961,438.22
1998-04-162152152152151,9981,438.22
1998-04-142152152152159991,438.22
1998-04-132202202202209991,471.67
1998-04-102102102102109991,404.78
1998-04-092052052052059991,371.33
1998-04-081942001942007,9901,337.88
1998-04-071901901901909991,270.99
1998-04-032002002002007,9901,337.88
1998-04-022102102102103,9951,404.78
1998-04-012152152152159991,438.22
1998-03-312192192002002,9961,337.88
1998-03-30220220219219896,9141,464.98
1998-03-2722022022022014,9821,471.67
1998-03-262172202172204,9941,471.67
1998-03-252262262162168,9891,444.91
1998-03-242042041941958,9891,304.44
1998-03-2319920818319940,9501,331.19
1998-03-2023523520920911,9851,398.09
1998-03-192362362362369,9881,578.70
1998-03-182012012012017,9901,344.57
1998-03-1723223222422434,9581,498.43
1998-03-1622823122722732,9601,518.50
1998-03-122182182182181,9981,458.29
1998-03-102332332332339991,558.63
1998-03-092342342342349991,565.32
1998-03-042602602332331,9981,558.63
1998-03-032462462452457,9901,638.91
1998-03-022452452452459991,638.91
1998-02-272442442302306,9921,538.56
1998-02-262352352302301,9981,538.56
1998-02-252502502302308,9891,538.56
1998-02-232352352352359991,572.01
1998-02-202352352352359991,572.01
1998-02-172302302302301,9981,538.56
1998-02-122762802712716,9921,812.83
1998-02-1027127127127117,9781,812.83
1998-02-062172172172179991,451.60
1998-02-052162162162161,9981,444.91
1998-02-042262262262261,9981,511.81
1998-02-032352352252254,9941,505.12
1998-02-022302302302301,9981,538.56
1998-01-302402412402413,9951,612.15
1998-01-292602702602704,9941,806.14
1998-01-2824026024026011,9851,739.25
1998-01-2724024023023017,9781,538.56
1998-01-262302352302309,9881,538.56
1998-01-2324324324024014,9821,605.46
1998-01-221982031982037,9901,357.95
1998-01-211801801801809991,204.09
1998-01-2017117117017014,9821,137.20
1998-01-191711721701706,9921,137.20
1998-01-161701701701705,9931,137.20
1998-01-071801801801809991,204.09
1998-01-061851851801804,9941,204.09

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