6709 明星電気(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 107 | 107 | 107 | 107 | 3,995 | 715.77 |
2000-12-28 | 107 | 107 | 107 | 107 | 10,987 | 715.77 |
2000-12-27 | 107 | 109 | 107 | 107 | 6,992 | 715.77 |
2000-12-26 | 108 | 110 | 108 | 110 | 6,992 | 735.84 |
2000-12-25 | 109 | 110 | 106 | 109 | 25,969 | 729.15 |
2000-12-22 | 106 | 110 | 105 | 110 | 24,970 | 735.84 |
2000-12-21 | 118 | 118 | 111 | 111 | 19,976 | 742.53 |
2000-12-20 | 119 | 119 | 119 | 119 | 2,996 | 796.04 |
2000-12-18 | 121 | 121 | 121 | 121 | 999 | 809.42 |
2000-12-15 | 120 | 120 | 120 | 120 | 2,996 | 802.73 |
2000-12-14 | 119 | 119 | 118 | 118 | 2,996 | 789.35 |
2000-12-13 | 119 | 119 | 117 | 119 | 6,992 | 796.04 |
2000-12-12 | 122 | 122 | 117 | 117 | 1,998 | 782.66 |
2000-12-08 | 134 | 134 | 132 | 132 | 13,983 | 883 |
2000-12-07 | 120 | 120 | 120 | 120 | 12,984 | 802.73 |
2000-12-06 | 124 | 124 | 116 | 117 | 4,994 | 782.66 |
2000-12-05 | 125 | 125 | 125 | 125 | 999 | 836.18 |
2000-12-04 | 120 | 125 | 120 | 125 | 4,994 | 836.18 |
2000-12-01 | 119 | 119 | 119 | 119 | 999 | 796.04 |
2000-11-30 | 117 | 117 | 116 | 116 | 16,979 | 775.97 |
2000-11-29 | 120 | 120 | 116 | 116 | 10,987 | 775.97 |
2000-11-27 | 120 | 125 | 120 | 125 | 3,995 | 836.18 |
2000-11-24 | 135 | 135 | 120 | 120 | 11,985 | 802.73 |
2000-11-22 | 125 | 125 | 120 | 120 | 6,992 | 802.73 |
2000-11-21 | 121 | 121 | 121 | 121 | 999 | 809.42 |
2000-11-20 | 124 | 124 | 120 | 120 | 4,994 | 802.73 |
2000-11-17 | 123 | 123 | 123 | 123 | 1,998 | 822.80 |
2000-11-14 | 123 | 123 | 123 | 123 | 999 | 822.80 |
2000-11-13 | 136 | 136 | 136 | 136 | 1,998 | 909.76 |
2000-11-10 | 121 | 121 | 121 | 121 | 4,994 | 809.42 |
2000-11-09 | 121 | 121 | 121 | 121 | 4,994 | 809.42 |
2000-11-08 | 121 | 121 | 121 | 121 | 999 | 809.42 |
2000-11-07 | 122 | 122 | 121 | 121 | 1,998 | 809.42 |
2000-11-06 | 120 | 120 | 120 | 120 | 999 | 802.73 |
2000-11-02 | 126 | 126 | 126 | 126 | 999 | 842.87 |
2000-10-31 | 126 | 128 | 126 | 128 | 1,998 | 856.25 |
2000-10-27 | 130 | 130 | 125 | 125 | 2,996 | 836.18 |
2000-10-26 | 121 | 121 | 120 | 120 | 2,996 | 802.73 |
2000-10-25 | 142 | 142 | 142 | 142 | 7,990 | 949.90 |
2000-10-24 | 124 | 124 | 124 | 124 | 999 | 829.49 |
2000-10-23 | 122 | 122 | 121 | 121 | 5,993 | 809.42 |
2000-10-20 | 122 | 122 | 122 | 122 | 1,998 | 816.11 |
2000-10-19 | 122 | 122 | 120 | 120 | 3,995 | 802.73 |
2000-10-18 | 121 | 122 | 121 | 122 | 4,994 | 816.11 |
2000-10-16 | 121 | 124 | 121 | 124 | 5,993 | 829.49 |
2000-10-13 | 115 | 120 | 115 | 120 | 7,990 | 802.73 |
2000-10-12 | 130 | 130 | 130 | 130 | 4,994 | 869.62 |
2000-10-11 | 134 | 134 | 134 | 134 | 2,996 | 896.38 |
2000-10-10 | 135 | 135 | 135 | 135 | 3,995 | 903.07 |
2000-10-05 | 135 | 135 | 135 | 135 | 3,995 | 903.07 |
2000-10-04 | 140 | 140 | 132 | 132 | 1,998 | 883 |
2000-10-03 | 140 | 140 | 140 | 140 | 999 | 936.52 |
2000-10-02 | 143 | 143 | 143 | 143 | 999 | 956.59 |
2000-09-29 | 143 | 143 | 143 | 143 | 4,994 | 956.59 |
2000-09-28 | 143 | 143 | 143 | 143 | 999 | 956.59 |
2000-09-27 | 155 | 155 | 143 | 143 | 1,998 | 956.59 |
2000-09-26 | 148 | 148 | 148 | 148 | 999 | 990.03 |
2000-09-25 | 150 | 150 | 150 | 150 | 6,992 | 1,003.41 |
2000-09-22 | 146 | 146 | 146 | 146 | 1,998 | 976.65 |
2000-09-21 | 145 | 145 | 145 | 145 | 1,998 | 969.97 |
2000-09-19 | 145 | 145 | 143 | 145 | 4,994 | 969.97 |
2000-09-18 | 143 | 145 | 143 | 145 | 3,995 | 969.97 |
2000-09-13 | 143 | 143 | 143 | 143 | 999 | 956.59 |
2000-09-12 | 144 | 144 | 144 | 144 | 1,998 | 963.28 |
2000-09-08 | 150 | 150 | 145 | 145 | 6,992 | 969.97 |
2000-09-07 | 145 | 153 | 145 | 153 | 4,994 | 1,023.48 |
2000-09-06 | 145 | 145 | 142 | 142 | 5,993 | 949.90 |
2000-09-05 | 142 | 145 | 142 | 145 | 2,996 | 969.97 |
2000-09-04 | 150 | 150 | 140 | 140 | 5,993 | 936.52 |
2000-09-01 | 146 | 150 | 146 | 150 | 4,994 | 1,003.41 |
2000-08-31 | 150 | 150 | 145 | 145 | 9,988 | 969.97 |
2000-08-30 | 160 | 160 | 150 | 150 | 6,992 | 1,003.41 |
2000-08-29 | 160 | 160 | 151 | 160 | 5,993 | 1,070.31 |
2000-08-25 | 155 | 155 | 155 | 155 | 12,984 | 1,036.86 |
2000-08-24 | 151 | 153 | 149 | 153 | 4,994 | 1,023.48 |
2000-08-23 | 147 | 148 | 147 | 148 | 2,996 | 990.03 |
2000-08-22 | 151 | 155 | 151 | 155 | 3,995 | 1,036.86 |
2000-08-21 | 148 | 148 | 147 | 148 | 5,993 | 990.03 |
2000-08-18 | 146 | 146 | 146 | 146 | 1,998 | 976.65 |
2000-08-17 | 148 | 148 | 146 | 146 | 4,994 | 976.65 |
2000-08-15 | 146 | 146 | 146 | 146 | 6,992 | 976.65 |
2000-08-11 | 150 | 150 | 150 | 150 | 999 | 1,003.41 |
2000-08-10 | 155 | 155 | 146 | 146 | 5,993 | 976.65 |
2000-08-09 | 146 | 146 | 146 | 146 | 3,995 | 976.65 |
2000-08-08 | 150 | 150 | 150 | 150 | 4,994 | 1,003.41 |
2000-08-07 | 147 | 155 | 147 | 155 | 2,996 | 1,036.86 |
2000-08-03 | 147 | 147 | 145 | 145 | 14,982 | 969.97 |
2000-08-02 | 146 | 148 | 146 | 148 | 7,990 | 990.03 |
2000-07-31 | 146 | 146 | 146 | 146 | 1,998 | 976.65 |
2000-07-27 | 165 | 165 | 165 | 165 | 2,996 | 1,103.75 |
2000-07-26 | 165 | 165 | 165 | 165 | 999 | 1,103.75 |
2000-07-25 | 170 | 170 | 170 | 170 | 6,992 | 1,137.20 |
2000-07-24 | 180 | 180 | 160 | 160 | 1,998 | 1,070.31 |
2000-07-21 | 170 | 170 | 168 | 170 | 10,987 | 1,137.20 |
2000-07-19 | 170 | 170 | 170 | 170 | 9,988 | 1,137.20 |
2000-07-18 | 175 | 175 | 170 | 170 | 13,983 | 1,137.20 |
2000-07-17 | 170 | 170 | 170 | 170 | 999 | 1,137.20 |
2000-07-14 | 171 | 171 | 170 | 170 | 9,988 | 1,137.20 |
2000-07-13 | 175 | 175 | 172 | 174 | 6,992 | 1,163.96 |
2000-07-12 | 181 | 181 | 175 | 175 | 18,977 | 1,170.65 |
2000-07-11 | 180 | 185 | 180 | 185 | 24,970 | 1,237.54 |
2000-07-10 | 180 | 180 | 175 | 180 | 10,987 | 1,204.09 |
2000-07-07 | 180 | 180 | 172 | 179 | 19,976 | 1,197.40 |
2000-07-06 | 172 | 172 | 172 | 172 | 8,989 | 1,150.58 |
2000-07-05 | 176 | 178 | 171 | 171 | 12,984 | 1,143.89 |
2000-07-04 | 179 | 180 | 177 | 180 | 24,970 | 1,204.09 |
2000-07-03 | 176 | 179 | 176 | 176 | 19,976 | 1,177.34 |
2000-06-30 | 166 | 175 | 166 | 175 | 23,971 | 1,170.65 |
2000-06-29 | 167 | 167 | 165 | 165 | 5,993 | 1,103.75 |
2000-06-28 | 170 | 170 | 165 | 167 | 13,983 | 1,117.13 |
2000-06-27 | 161 | 169 | 161 | 169 | 9,988 | 1,130.51 |
2000-06-26 | 157 | 160 | 157 | 160 | 6,992 | 1,070.31 |
2000-06-23 | 160 | 160 | 157 | 157 | 12,984 | 1,050.24 |
2000-06-22 | 155 | 155 | 155 | 155 | 6,992 | 1,036.86 |
2000-06-21 | 154 | 158 | 154 | 158 | 13,983 | 1,056.93 |
2000-06-20 | 154 | 154 | 153 | 153 | 2,996 | 1,023.48 |
2000-06-19 | 152 | 152 | 152 | 152 | 4,994 | 1,016.79 |
2000-06-16 | 152 | 152 | 152 | 152 | 1,998 | 1,016.79 |
2000-06-15 | 155 | 155 | 152 | 152 | 7,990 | 1,016.79 |
2000-06-13 | 151 | 154 | 151 | 151 | 17,978 | 1,010.10 |
2000-06-07 | 141 | 141 | 141 | 141 | 999 | 943.21 |
2000-06-06 | 141 | 141 | 141 | 141 | 999 | 943.21 |
2000-06-05 | 141 | 141 | 141 | 141 | 999 | 943.21 |
2000-06-02 | 146 | 146 | 146 | 146 | 2,996 | 976.65 |
2000-06-01 | 146 | 146 | 140 | 140 | 1,998 | 936.52 |
2000-05-30 | 137 | 149 | 137 | 149 | 2,996 | 996.72 |
2000-05-29 | 145 | 145 | 135 | 135 | 2,996 | 903.07 |
2000-05-26 | 145 | 145 | 145 | 145 | 1,998 | 969.97 |
2000-05-25 | 150 | 150 | 150 | 150 | 7,990 | 1,003.41 |
2000-05-24 | 140 | 140 | 140 | 140 | 2,996 | 936.52 |
2000-05-23 | 154 | 154 | 138 | 138 | 1,998 | 923.14 |
2000-05-22 | 160 | 160 | 137 | 137 | 12,984 | 916.45 |
2000-05-19 | 140 | 141 | 140 | 141 | 2,996 | 943.21 |
2000-05-18 | 153 | 153 | 142 | 142 | 6,992 | 949.90 |
2000-05-17 | 155 | 155 | 155 | 155 | 1,998 | 1,036.86 |
2000-05-16 | 140 | 140 | 140 | 140 | 6,992 | 936.52 |
2000-05-15 | 138 | 138 | 138 | 138 | 3,995 | 923.14 |
2000-05-12 | 140 | 140 | 136 | 136 | 1,998 | 909.76 |
2000-05-11 | 140 | 140 | 140 | 140 | 3,995 | 936.52 |
2000-05-10 | 140 | 140 | 140 | 140 | 999 | 936.52 |
2000-05-09 | 149 | 149 | 148 | 148 | 5,993 | 990.03 |
2000-05-02 | 140 | 140 | 136 | 136 | 12,984 | 909.76 |
2000-05-01 | 140 | 140 | 140 | 140 | 999 | 936.52 |
2000-04-27 | 139 | 139 | 136 | 136 | 6,992 | 909.76 |
2000-04-26 | 137 | 139 | 137 | 139 | 1,998 | 929.83 |
2000-04-25 | 143 | 143 | 136 | 136 | 11,985 | 909.76 |
2000-04-24 | 135 | 143 | 135 | 143 | 8,989 | 956.59 |
2000-04-21 | 141 | 141 | 141 | 141 | 1,998 | 943.21 |
2000-04-20 | 141 | 141 | 141 | 141 | 999 | 943.21 |
2000-04-19 | 141 | 141 | 141 | 141 | 1,998 | 943.21 |
2000-04-18 | 137 | 137 | 137 | 137 | 999 | 916.45 |
2000-04-17 | 145 | 145 | 135 | 135 | 15,981 | 903.07 |
2000-04-13 | 148 | 148 | 148 | 148 | 999 | 990.03 |
2000-04-12 | 145 | 148 | 145 | 148 | 2,996 | 990.03 |
2000-04-11 | 158 | 158 | 145 | 145 | 2,996 | 969.97 |
2000-04-10 | 143 | 143 | 143 | 143 | 2,996 | 956.59 |
2000-04-06 | 143 | 143 | 143 | 143 | 999 | 956.59 |
2000-04-05 | 150 | 150 | 150 | 150 | 999 | 1,003.41 |
2000-04-04 | 156 | 156 | 156 | 156 | 2,996 | 1,043.55 |
2000-03-31 | 158 | 158 | 158 | 158 | 1,998 | 1,056.93 |
2000-03-30 | 160 | 160 | 159 | 160 | 14,982 | 1,070.31 |
2000-03-29 | 148 | 148 | 145 | 146 | 3,995 | 976.65 |
2000-03-28 | 145 | 145 | 143 | 143 | 1,998 | 956.59 |
2000-03-27 | 142 | 142 | 142 | 142 | 4,994 | 949.90 |
2000-03-24 | 150 | 150 | 136 | 141 | 12,984 | 943.21 |
2000-03-23 | 140 | 149 | 140 | 149 | 4,994 | 996.72 |
2000-03-22 | 148 | 148 | 145 | 145 | 8,989 | 969.97 |
2000-03-21 | 145 | 149 | 145 | 149 | 6,992 | 996.72 |
2000-03-17 | 145 | 154 | 131 | 131 | 17,978 | 876.31 |
2000-03-15 | 150 | 150 | 145 | 145 | 3,995 | 969.97 |
2000-03-14 | 150 | 150 | 150 | 150 | 11,985 | 1,003.41 |
2000-03-13 | 161 | 165 | 160 | 160 | 16,979 | 1,070.31 |
2000-03-10 | 160 | 160 | 160 | 160 | 11,985 | 1,070.31 |
2000-03-09 | 160 | 160 | 150 | 160 | 15,981 | 1,070.31 |
2000-03-08 | 159 | 160 | 159 | 160 | 2,996 | 1,070.31 |
2000-03-07 | 154 | 160 | 154 | 160 | 3,995 | 1,070.31 |
2000-03-06 | 155 | 155 | 150 | 150 | 3,995 | 1,003.41 |
2000-03-03 | 152 | 152 | 150 | 150 | 5,993 | 1,003.41 |
2000-03-02 | 151 | 152 | 150 | 152 | 5,993 | 1,016.79 |
2000-03-01 | 152 | 155 | 150 | 150 | 10,987 | 1,003.41 |
2000-02-29 | 162 | 162 | 151 | 151 | 7,990 | 1,010.10 |
2000-02-28 | 156 | 165 | 156 | 156 | 14,982 | 1,043.55 |
2000-02-25 | 171 | 171 | 171 | 171 | 6,992 | 1,143.89 |
2000-02-24 | 133 | 133 | 133 | 133 | 1,998 | 889.69 |
2000-02-23 | 136 | 137 | 135 | 135 | 11,985 | 903.07 |
2000-02-22 | 133 | 135 | 133 | 134 | 11,985 | 896.38 |
2000-02-21 | 144 | 144 | 135 | 135 | 6,992 | 903.07 |
2000-02-18 | 150 | 150 | 147 | 147 | 11,985 | 983.34 |
2000-02-17 | 153 | 154 | 150 | 150 | 9,988 | 1,003.41 |
2000-02-16 | 154 | 155 | 153 | 153 | 9,988 | 1,023.48 |
2000-02-15 | 151 | 152 | 151 | 152 | 1,998 | 1,016.79 |
2000-02-14 | 150 | 150 | 147 | 150 | 11,985 | 1,003.41 |
2000-02-10 | 147 | 150 | 147 | 150 | 8,989 | 1,003.41 |
2000-02-09 | 146 | 147 | 142 | 147 | 6,992 | 983.34 |
2000-02-08 | 141 | 147 | 140 | 147 | 14,982 | 983.34 |
2000-02-07 | 147 | 150 | 141 | 147 | 8,989 | 983.34 |
2000-02-04 | 150 | 150 | 147 | 147 | 3,995 | 983.34 |
2000-02-03 | 151 | 151 | 150 | 150 | 3,995 | 1,003.41 |
2000-02-02 | 146 | 146 | 146 | 146 | 1,998 | 976.65 |
2000-02-01 | 150 | 150 | 150 | 150 | 999 | 1,003.41 |
2000-01-31 | 154 | 154 | 146 | 146 | 1,998 | 976.65 |
2000-01-28 | 155 | 155 | 146 | 146 | 10,987 | 976.65 |
2000-01-27 | 146 | 146 | 145 | 145 | 3,995 | 969.97 |
2000-01-25 | 150 | 150 | 150 | 150 | 10,987 | 1,003.41 |
2000-01-24 | 150 | 150 | 145 | 145 | 7,990 | 969.97 |
2000-01-21 | 145 | 145 | 140 | 145 | 3,995 | 969.97 |
2000-01-20 | 145 | 149 | 145 | 145 | 7,990 | 969.97 |
2000-01-18 | 150 | 150 | 150 | 150 | 1,998 | 1,003.41 |
2000-01-14 | 146 | 147 | 140 | 147 | 5,993 | 983.34 |
2000-01-13 | 148 | 148 | 140 | 148 | 3,995 | 990.03 |
2000-01-12 | 137 | 137 | 135 | 135 | 28,965 | 903.07 |
2000-01-11 | 137 | 142 | 137 | 137 | 41,949 | 916.45 |
2000-01-07 | 136 | 140 | 135 | 135 | 14,982 | 903.07 |
2000-01-06 | 148 | 148 | 143 | 143 | 9,988 | 956.59 |
2000-01-05 | 148 | 148 | 141 | 148 | 23,971 | 990.03 |
2000-01-04 | 159 | 159 | 148 | 148 | 7,990 | 990.03 |
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