6709 明星電気(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	159	159	159	159	2,996	1,063.62
1999-12-29	150	150	150	150	999	1,003.41
1999-12-28	148	152	148	149	9,988	996.72
1999-12-27	149	151	148	148	10,987	990.03
1999-12-24	150	150	150	150	7,990	1,003.41
1999-12-22	136	136	135	135	10,987	903.07
1999-12-21	136	136	136	136	5,993	909.76
1999-12-20	136	139	136	136	8,989	909.76
1999-12-17	139	139	136	139	8,989	929.83
1999-12-16	140	140	140	140	11,985	936.52
1999-12-15	145	145	135	139	25,969	929.83
1999-12-14	142	142	135	135	7,990	903.07
1999-12-13	150	150	141	141	4,994	943.21
1999-12-10	142	142	142	142	2,996	949.90
1999-12-09	142	142	141	141	1,998	943.21
1999-12-08	145	145	143	143	5,993	956.59
1999-12-07	145	145	141	143	7,990	956.59
1999-12-06	145	145	145	145	1,998	969.97
1999-12-03	151	151	143	143	1,998	956.59
1999-12-02	144	144	143	143	1,998	956.59
1999-12-01	142	152	141	141	5,993	943.21
1999-11-30	152	152	145	145	6,992	969.97
1999-11-29	150	150	149	149	1,998	996.72
1999-11-26	153	153	151	152	7,990	1,016.79
1999-11-25	155	155	152	152	9,988	1,016.79
1999-11-24	152	152	152	152	1,998	1,016.79
1999-11-22	151	160	151	151	8,989	1,010.10
1999-11-19	160	160	151	151	8,989	1,010.10
1999-11-18	152	155	152	155	7,990	1,036.86
1999-11-17	150	154	150	151	7,990	1,010.10
1999-11-16	151	155	151	155	4,994	1,036.86
1999-11-15	150	155	150	150	11,985	1,003.41
1999-11-12	150	150	150	150	9,988	1,003.41
1999-11-11	150	151	150	151	13,983	1,010.10
1999-11-10	159	159	150	150	10,987	1,003.41
1999-11-09	165	165	160	160	12,984	1,070.31
1999-11-08	171	171	170	170	6,992	1,137.20
1999-11-05	166	166	166	166	4,994	1,110.44
1999-11-04	166	172	166	170	17,978	1,137.20
1999-11-02	172	173	172	172	2,996	1,150.58
1999-10-29	174	174	174	174	3,995	1,163.96
1999-10-28	175	175	175	175	4,994	1,170.65
1999-10-27	175	175	175	175	999	1,170.65
1999-10-26	164	164	164	164	6,992	1,097.06
1999-10-25	175	178	175	178	8,989	1,190.72
1999-10-22	165	165	165	165	18,977	1,103.75
1999-10-21	178	178	165	165	14,982	1,103.75
1999-10-20	163	165	163	165	11,985	1,103.75
1999-10-19	170	170	162	162	6,992	1,083.68
1999-10-18	176	176	170	170	2,996	1,137.20
1999-10-15	175	176	175	176	6,992	1,177.34
1999-10-14	180	180	172	172	3,995	1,150.58
1999-10-12	185	185	175	175	2,996	1,170.65
1999-10-08	174	175	171	175	6,992	1,170.65
1999-10-07	173	175	173	174	12,984	1,163.96
1999-10-06	189	189	172	172	3,995	1,150.58
1999-10-05	180	189	180	189	1,998	1,264.30
1999-10-04	189	189	189	189	999	1,264.30
1999-10-01	180	180	180	180	1,998	1,204.09
1999-09-30	180	180	180	180	999	1,204.09
1999-09-29	174	180	173	178	6,992	1,190.72
1999-09-28	180	180	171	172	5,993	1,150.58
1999-09-27	180	180	180	180	999	1,204.09
1999-09-24	190	190	178	178	12,984	1,190.72
1999-09-22	188	190	180	180	8,989	1,204.09
1999-09-21	190	190	190	190	3,995	1,270.99
1999-09-20	185	189	185	189	4,994	1,264.30
1999-09-17	180	180	180	180	999	1,204.09
1999-09-16	178	180	170	180	19,976	1,204.09
1999-09-14	180	180	178	178	3,995	1,190.72
1999-09-13	181	182	178	178	12,984	1,190.72
1999-09-10	180	185	180	180	5,993	1,204.09
1999-09-09	177	179	177	179	7,990	1,197.40
1999-09-08	177	177	177	177	2,996	1,184.03
1999-09-07	177	185	176	176	15,981	1,177.34
1999-09-06	180	180	176	176	6,992	1,177.34
1999-09-03	175	178	175	178	2,996	1,190.72
1999-09-02	185	185	180	185	4,994	1,237.54
1999-09-01	181	185	178	182	19,976	1,217.47
1999-08-31	185	185	181	181	10,987	1,210.78
1999-08-30	183	185	183	185	5,993	1,237.54
1999-08-27	190	190	183	183	13,983	1,224.16
1999-08-26	190	190	190	190	5,993	1,270.99
1999-08-25	204	204	190	190	12,984	1,270.99
1999-08-24	192	199	190	195	8,989	1,304.44
1999-08-23	186	190	185	190	17,978	1,270.99
1999-08-20	199	199	191	194	8,989	1,297.75
1999-08-19	194	194	194	194	999	1,297.75
1999-08-18	200	200	187	187	13,983	1,250.92
1999-08-17	200	200	188	190	11,985	1,270.99
1999-08-16	199	199	199	199	2,996	1,331.19
1999-08-13	191	191	185	185	13,983	1,237.54
1999-08-12	188	190	188	190	14,982	1,270.99
1999-08-11	191	195	188	188	8,989	1,257.61
1999-08-10	190	190	190	190	9,988	1,270.99
1999-08-09	190	190	190	190	3,995	1,270.99
1999-08-06	190	190	190	190	7,990	1,270.99
1999-08-05	201	201	195	195	12,984	1,304.44
1999-08-04	208	208	201	201	2,996	1,344.57
1999-08-03	210	210	210	210	999	1,404.78
1999-08-02	205	205	202	205	11,985	1,371.33
1999-07-30	205	205	204	204	8,989	1,364.64
1999-07-29	203	210	203	204	12,984	1,364.64
1999-07-28	202	205	202	203	16,979	1,357.95
1999-07-27	206	206	201	202	23,971	1,351.26
1999-07-26	206	210	206	210	14,982	1,404.78
1999-07-23	211	211	201	201	45,944	1,344.57
1999-07-22	229	239	211	211	38,953	1,411.47
1999-07-21	230	230	225	230	18,977	1,538.56
1999-07-19	251	254	231	240	57,930	1,605.46
1999-07-16	240	250	240	245	142,827	1,638.91
1999-07-15	225	242	220	241	117,857	1,612.15
1999-07-14	205	210	204	210	46,943	1,404.78
1999-07-13	207	207	205	205	14,982	1,371.33
1999-07-12	203	209	200	209	18,977	1,398.09
1999-07-09	210	210	200	205	32,960	1,371.33
1999-07-08	210	210	210	210	13,983	1,404.78
1999-07-07	210	210	205	210	19,976	1,404.78
1999-07-06	206	210	205	208	19,976	1,391.40
1999-07-05	210	210	200	205	49,940	1,371.33
1999-07-02	200	202	200	201	15,981	1,344.57
1999-07-01	201	201	200	200	25,969	1,337.88
1999-06-30	200	201	200	201	5,993	1,344.57
1999-06-29	199	199	199	199	999	1,331.19
1999-06-28	191	201	191	196	5,993	1,311.12
1999-06-25	210	210	200	200	12,984	1,337.88
1999-06-24	210	210	205	205	12,984	1,371.33
1999-06-23	196	202	196	200	31,961	1,337.88
1999-06-22	219	220	212	212	37,954	1,418.16
1999-06-21	210	225	210	215	43,947	1,438.22
1999-06-18	190	195	185	195	36,955	1,304.44
1999-06-17	190	190	189	190	20,975	1,270.99
1999-06-16	185	186	185	186	20,975	1,244.23
1999-06-15	187	187	185	187	15,981	1,250.92
1999-06-14	186	190	185	185	22,972	1,237.54
1999-06-11	185	190	185	186	12,984	1,244.23
1999-06-10	185	185	185	185	10,987	1,237.54
1999-06-09	183	185	183	185	9,988	1,237.54
1999-06-08	185	185	185	185	2,996	1,237.54
1999-06-07	185	185	185	185	5,993	1,237.54
1999-06-04	190	190	185	185	7,990	1,237.54
1999-06-03	185	190	185	190	10,987	1,270.99
1999-06-02	180	181	180	180	8,989	1,204.09
1999-06-01	180	185	179	185	21,973	1,237.54
1999-05-28	185	185	185	185	2,996	1,237.54
1999-05-27	190	190	185	185	14,982	1,237.54
1999-05-26	184	185	184	185	2,996	1,237.54
1999-05-25	205	205	200	200	7,990	1,337.88
1999-05-24	205	205	205	205	999	1,371.33
1999-05-21	185	185	185	185	1,998	1,237.54
1999-05-20	181	185	181	185	6,992	1,237.54
1999-05-19	186	186	185	186	3,995	1,244.23
1999-05-18	186	186	185	185	5,993	1,237.54
1999-05-17	192	192	186	186	19,976	1,244.23
1999-05-14	191	191	191	191	1,998	1,277.68
1999-05-13	200	201	200	200	30,962	1,337.88
1999-05-12	205	205	200	200	15,981	1,337.88
1999-05-11	210	210	205	210	8,989	1,404.78
1999-05-10	211	211	210	210	11,985	1,404.78
1999-05-07	210	210	198	210	7,990	1,404.78
1999-05-06	211	211	210	210	1,998	1,404.78
1999-04-30	205	210	205	210	3,995	1,404.78
1999-04-28	205	206	205	205	7,990	1,371.33
1999-04-27	205	205	205	205	999	1,371.33
1999-04-26	200	210	200	202	13,983	1,351.26
1999-04-23	210	210	200	200	11,985	1,337.88
1999-04-22	201	201	200	200	5,993	1,337.88
1999-04-21	201	201	201	201	4,994	1,344.57
1999-04-20	201	201	200	201	6,992	1,344.57
1999-04-19	206	206	200	201	17,978	1,344.57
1999-04-16	203	203	203	203	1,998	1,357.95
1999-04-15	217	228	217	228	14,982	1,525.19
1999-04-14	215	217	215	217	11,985	1,451.60
1999-04-13	230	240	230	240	11,985	1,605.46
1999-04-12	230	230	220	220	3,995	1,471.67
1999-04-09	243	243	225	230	18,977	1,538.56
1999-04-08	240	247	240	245	51,937	1,638.91
1999-04-07	215	241	215	240	41,949	1,605.46
1999-04-06	195	198	191	197	12,984	1,317.81
1999-04-05	175	185	175	185	7,990	1,237.54
1999-04-02	177	180	175	180	3,995	1,204.09
1999-04-01	176	177	175	177	10,987	1,184.03
1999-03-31	160	175	160	175	26,967	1,170.65
1999-03-30	165	165	165	165	1,998	1,103.75
1999-03-29	164	169	164	165	13,983	1,103.75
1999-03-26	167	167	167	167	999	1,117.13
1999-03-25	170	170	168	168	8,989	1,123.82
1999-03-24	160	160	155	156	10,987	1,043.55
1999-03-23	158	160	158	160	4,994	1,070.31
1999-03-19	158	158	158	158	16,979	1,056.93
1999-03-18	158	163	158	158	40,950	1,056.93
1999-03-17	155	157	155	157	27,966	1,050.24
1999-03-16	153	155	153	155	20,975	1,036.86
1999-03-15	152	153	152	153	9,988	1,023.48
1999-03-12	153	154	153	154	8,989	1,030.17
1999-03-11	155	155	150	153	16,979	1,023.48
1999-03-10	150	150	150	150	19,976	1,003.41
1999-03-09	145	146	145	146	2,996	976.65
1999-03-08	150	150	150	150	5,993	1,003.41
1999-03-04	142	142	142	142	1,998	949.90
1999-03-03	141	141	141	141	999	943.21
1999-03-02	145	145	145	145	6,992	969.97
1999-03-01	145	145	145	145	9,988	969.97
1999-02-26	145	145	145	145	2,996	969.97
1999-02-25	156	156	151	151	10,987	1,010.10
1999-02-24	140	146	140	146	3,995	976.65
1999-02-23	135	137	135	137	3,995	916.45
1999-02-22	145	145	145	145	1,998	969.97
1999-02-18	145	146	145	145	4,994	969.97
1999-02-17	146	146	146	146	3,995	976.65
1999-02-16	146	146	146	146	1,998	976.65
1999-02-15	150	150	150	150	2,996	1,003.41
1999-02-12	146	146	146	146	7,990	976.65
1999-02-10	150	150	150	150	1,998	1,003.41
1999-02-09	150	150	150	150	6,992	1,003.41
1999-02-05	150	150	150	150	1,998	1,003.41
1999-02-04	150	150	150	150	4,994	1,003.41
1999-02-03	150	150	150	150	10,987	1,003.41
1999-02-02	160	160	160	160	999	1,070.31
1999-02-01	150	150	150	150	999	1,003.41
1999-01-29	160	160	160	160	5,993	1,070.31
1999-01-28	165	165	165	165	999	1,103.75
1999-01-27	165	165	165	165	2,996	1,103.75
1999-01-26	160	160	145	145	2,996	969.97
1999-01-25	166	166	166	166	6,992	1,110.44
1999-01-22	166	166	166	166	999	1,110.44
1999-01-21	150	150	150	150	5,993	1,003.41
1999-01-20	152	152	150	150	17,978	1,003.41
1999-01-19	152	152	152	152	6,992	1,016.79
1999-01-18	155	155	155	155	4,994	1,036.86
1999-01-12	150	150	150	150	9,988	1,003.41
1999-01-11	170	170	170	170	1,998	1,137.20
1999-01-07	170	170	170	170	999	1,137.20
1999-01-06	150	150	150	150	999	1,003.41
1999-01-05	170	170	170	170	999	1,137.20

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