6709 明星電気(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-26 | 54 | 64 | 54 | 64 | 1,998 | 428.12 |
2001-12-25 | 70 | 70 | 53 | 53 | 18,977 | 354.54 |
2001-12-21 | 54 | 54 | 53 | 53 | 5,993 | 354.54 |
2001-12-20 | 53 | 56 | 53 | 53 | 7,990 | 354.54 |
2001-12-19 | 52 | 53 | 52 | 52 | 5,993 | 347.85 |
2001-12-18 | 60 | 60 | 52 | 52 | 26,967 | 347.85 |
2001-12-17 | 61 | 61 | 60 | 60 | 10,987 | 401.37 |
2001-12-14 | 60 | 60 | 60 | 60 | 1,998 | 401.37 |
2001-12-13 | 61 | 61 | 61 | 61 | 5,993 | 408.05 |
2001-12-12 | 57 | 61 | 57 | 61 | 7,990 | 408.05 |
2001-12-11 | 52 | 57 | 49 | 57 | 24,970 | 381.30 |
2001-12-10 | 73 | 73 | 62 | 62 | 3,995 | 414.74 |
2001-12-07 | 75 | 80 | 67 | 75 | 28,965 | 501.71 |
2001-12-06 | 70 | 70 | 67 | 70 | 6,992 | 468.26 |
2001-12-05 | 71 | 71 | 68 | 70 | 5,993 | 468.26 |
2001-12-04 | 73 | 73 | 70 | 70 | 9,988 | 468.26 |
2001-12-03 | 79 | 79 | 72 | 72 | 3,995 | 481.64 |
2001-11-30 | 70 | 71 | 70 | 71 | 4,994 | 474.95 |
2001-11-29 | 78 | 80 | 78 | 80 | 11,985 | 535.15 |
2001-11-28 | 85 | 85 | 80 | 80 | 6,992 | 535.15 |
2001-11-27 | 85 | 85 | 85 | 85 | 999 | 568.60 |
2001-11-26 | 80 | 85 | 80 | 85 | 4,994 | 568.60 |
2001-11-22 | 90 | 90 | 90 | 90 | 12,984 | 602.05 |
2001-11-20 | 83 | 85 | 83 | 85 | 1,998 | 568.60 |
2001-11-19 | 90 | 90 | 85 | 85 | 1,998 | 568.60 |
2001-11-15 | 94 | 94 | 94 | 94 | 9,988 | 628.81 |
2001-11-14 | 90 | 90 | 85 | 85 | 2,996 | 568.60 |
2001-11-13 | 88 | 88 | 78 | 78 | 1,998 | 521.77 |
2001-11-09 | 89 | 89 | 87 | 87 | 4,994 | 581.98 |
2001-11-08 | 91 | 91 | 91 | 91 | 2,996 | 608.74 |
2001-11-06 | 95 | 95 | 95 | 95 | 3,995 | 635.49 |
2001-11-02 | 91 | 100 | 91 | 100 | 3,995 | 668.94 |
2001-11-01 | 90 | 100 | 90 | 100 | 13,983 | 668.94 |
2001-10-31 | 88 | 90 | 88 | 90 | 6,992 | 602.05 |
2001-10-30 | 87 | 90 | 87 | 90 | 7,990 | 602.05 |
2001-10-26 | 100 | 100 | 100 | 100 | 2,996 | 668.94 |
2001-10-25 | 105 | 105 | 100 | 100 | 12,984 | 668.94 |
2001-10-24 | 100 | 101 | 100 | 101 | 1,998 | 675.63 |
2001-10-23 | 99 | 100 | 99 | 100 | 5,993 | 668.94 |
2001-10-22 | 91 | 93 | 91 | 93 | 2,996 | 622.12 |
2001-10-19 | 89 | 89 | 89 | 89 | 999 | 595.36 |
2001-10-18 | 91 | 91 | 91 | 91 | 2,996 | 608.74 |
2001-10-16 | 90 | 90 | 89 | 89 | 4,994 | 595.36 |
2001-10-15 | 89 | 90 | 89 | 89 | 4,994 | 595.36 |
2001-10-11 | 99 | 99 | 99 | 99 | 1,998 | 662.25 |
2001-10-10 | 88 | 91 | 88 | 91 | 3,995 | 608.74 |
2001-10-09 | 91 | 91 | 90 | 90 | 4,994 | 602.05 |
2001-10-05 | 97 | 97 | 95 | 95 | 5,993 | 635.49 |
2001-10-04 | 95 | 98 | 95 | 98 | 1,998 | 655.56 |
2001-10-03 | 95 | 95 | 95 | 95 | 1,998 | 635.49 |
2001-10-02 | 90 | 90 | 89 | 90 | 12,984 | 602.05 |
2001-10-01 | 98 | 98 | 88 | 88 | 3,995 | 588.67 |
2001-09-26 | 96 | 99 | 96 | 98 | 5,993 | 655.56 |
2001-09-25 | 125 | 125 | 125 | 125 | 9,988 | 836.18 |
2001-09-21 | 95 | 95 | 95 | 95 | 1,998 | 635.49 |
2001-09-17 | 91 | 91 | 90 | 90 | 2,996 | 602.05 |
2001-09-14 | 91 | 91 | 91 | 91 | 1,998 | 608.74 |
2001-09-13 | 94 | 94 | 90 | 94 | 3,995 | 628.81 |
2001-09-12 | 95 | 95 | 95 | 95 | 6,992 | 635.49 |
2001-09-11 | 95 | 95 | 95 | 95 | 1,998 | 635.49 |
2001-09-07 | 100 | 100 | 100 | 100 | 3,995 | 668.94 |
2001-09-06 | 101 | 101 | 100 | 100 | 4,994 | 668.94 |
2001-09-03 | 101 | 101 | 100 | 100 | 11,985 | 668.94 |
2001-08-31 | 109 | 109 | 101 | 102 | 5,993 | 682.32 |
2001-08-30 | 111 | 111 | 101 | 101 | 2,996 | 675.63 |
2001-08-29 | 108 | 108 | 108 | 108 | 999 | 722.46 |
2001-08-28 | 111 | 111 | 111 | 111 | 999 | 742.53 |
2001-08-27 | 108 | 111 | 108 | 111 | 5,993 | 742.53 |
2001-08-24 | 110 | 110 | 107 | 107 | 11,985 | 715.77 |
2001-08-23 | 106 | 106 | 106 | 106 | 999 | 709.08 |
2001-08-22 | 110 | 110 | 110 | 110 | 1,998 | 735.84 |
2001-08-21 | 114 | 114 | 106 | 106 | 4,994 | 709.08 |
2001-08-20 | 115 | 115 | 115 | 115 | 999 | 769.28 |
2001-08-17 | 115 | 115 | 115 | 115 | 999 | 769.28 |
2001-08-16 | 110 | 110 | 110 | 110 | 7,990 | 735.84 |
2001-08-15 | 110 | 110 | 110 | 110 | 2,996 | 735.84 |
2001-08-13 | 110 | 110 | 110 | 110 | 2,996 | 735.84 |
2001-08-07 | 116 | 116 | 111 | 111 | 1,998 | 742.53 |
2001-08-02 | 120 | 120 | 120 | 120 | 999 | 802.73 |
2001-08-01 | 110 | 110 | 110 | 110 | 2,996 | 735.84 |
2001-07-27 | 115 | 126 | 115 | 126 | 1,998 | 842.87 |
2001-07-25 | 123 | 126 | 123 | 126 | 8,989 | 842.87 |
2001-07-24 | 119 | 119 | 115 | 115 | 4,994 | 769.28 |
2001-07-23 | 119 | 119 | 118 | 118 | 5,993 | 789.35 |
2001-07-19 | 120 | 120 | 119 | 119 | 8,989 | 796.04 |
2001-07-18 | 119 | 125 | 119 | 125 | 1,998 | 836.18 |
2001-07-16 | 117 | 118 | 117 | 118 | 2,996 | 789.35 |
2001-07-13 | 125 | 125 | 125 | 125 | 999 | 836.18 |
2001-07-11 | 130 | 130 | 130 | 130 | 9,988 | 869.62 |
2001-07-10 | 130 | 130 | 130 | 130 | 1,998 | 869.62 |
2001-07-06 | 140 | 140 | 138 | 138 | 12,984 | 923.14 |
2001-07-05 | 125 | 130 | 125 | 130 | 1,998 | 869.62 |
2001-07-04 | 128 | 130 | 128 | 130 | 4,994 | 869.62 |
2001-07-03 | 127 | 128 | 127 | 128 | 3,995 | 856.25 |
2001-07-02 | 127 | 130 | 127 | 127 | 14,982 | 849.56 |
2001-06-29 | 126 | 126 | 126 | 126 | 3,995 | 842.87 |
2001-06-27 | 125 | 126 | 125 | 126 | 3,995 | 842.87 |
2001-06-25 | 130 | 130 | 122 | 122 | 9,988 | 816.11 |
2001-06-22 | 125 | 125 | 120 | 121 | 7,990 | 809.42 |
2001-06-21 | 120 | 120 | 120 | 120 | 2,996 | 802.73 |
2001-06-20 | 121 | 121 | 120 | 120 | 4,994 | 802.73 |
2001-06-19 | 120 | 120 | 120 | 120 | 999 | 802.73 |
2001-06-18 | 125 | 125 | 120 | 120 | 1,998 | 802.73 |
2001-06-15 | 125 | 125 | 125 | 125 | 999 | 836.18 |
2001-06-14 | 126 | 127 | 126 | 127 | 2,996 | 849.56 |
2001-06-13 | 127 | 127 | 127 | 127 | 9,988 | 849.56 |
2001-06-11 | 126 | 126 | 126 | 126 | 999 | 842.87 |
2001-06-07 | 125 | 125 | 125 | 125 | 1,998 | 836.18 |
2001-06-04 | 130 | 130 | 130 | 130 | 4,994 | 869.62 |
2001-06-01 | 129 | 130 | 129 | 130 | 4,994 | 869.62 |
2001-05-31 | 117 | 117 | 117 | 117 | 3,995 | 782.66 |
2001-05-30 | 147 | 147 | 145 | 147 | 14,982 | 983.34 |
2001-05-29 | 135 | 141 | 135 | 140 | 38,953 | 936.52 |
2001-05-28 | 128 | 130 | 128 | 129 | 6,992 | 862.93 |
2001-05-25 | 130 | 130 | 118 | 125 | 14,982 | 836.18 |
2001-05-24 | 115 | 115 | 115 | 115 | 2,996 | 769.28 |
2001-05-23 | 120 | 120 | 120 | 120 | 2,996 | 802.73 |
2001-05-22 | 118 | 118 | 117 | 117 | 1,998 | 782.66 |
2001-05-21 | 117 | 117 | 117 | 117 | 2,996 | 782.66 |
2001-05-17 | 117 | 117 | 117 | 117 | 999 | 782.66 |
2001-05-16 | 116 | 116 | 116 | 116 | 3,995 | 775.97 |
2001-05-15 | 116 | 116 | 116 | 116 | 1,998 | 775.97 |
2001-05-14 | 116 | 116 | 116 | 116 | 1,998 | 775.97 |
2001-05-11 | 116 | 116 | 116 | 116 | 3,995 | 775.97 |
2001-05-09 | 130 | 130 | 121 | 121 | 10,987 | 809.42 |
2001-05-08 | 128 | 128 | 126 | 126 | 1,998 | 842.87 |
2001-05-02 | 135 | 135 | 123 | 123 | 19,976 | 822.80 |
2001-05-01 | 120 | 130 | 120 | 130 | 18,977 | 869.62 |
2001-04-27 | 120 | 120 | 120 | 120 | 6,992 | 802.73 |
2001-04-26 | 121 | 122 | 120 | 120 | 11,985 | 802.73 |
2001-04-25 | 125 | 125 | 115 | 115 | 10,987 | 769.28 |
2001-04-24 | 114 | 115 | 109 | 109 | 6,992 | 729.15 |
2001-04-23 | 108 | 115 | 107 | 115 | 16,979 | 769.28 |
2001-04-20 | 109 | 109 | 109 | 109 | 999 | 729.15 |
2001-04-19 | 110 | 110 | 107 | 107 | 4,994 | 715.77 |
2001-04-18 | 107 | 107 | 106 | 106 | 5,993 | 709.08 |
2001-04-17 | 108 | 110 | 108 | 110 | 3,995 | 735.84 |
2001-04-16 | 110 | 110 | 107 | 107 | 1,998 | 715.77 |
2001-04-13 | 110 | 110 | 110 | 110 | 6,992 | 735.84 |
2001-04-12 | 113 | 113 | 105 | 105 | 4,994 | 702.39 |
2001-04-11 | 113 | 113 | 113 | 113 | 999 | 755.90 |
2001-04-10 | 113 | 114 | 113 | 114 | 2,996 | 762.59 |
2001-04-09 | 116 | 116 | 116 | 116 | 999 | 775.97 |
2001-04-06 | 110 | 110 | 110 | 110 | 3,995 | 735.84 |
2001-04-05 | 110 | 110 | 107 | 107 | 6,992 | 715.77 |
2001-04-04 | 110 | 110 | 108 | 108 | 7,990 | 722.46 |
2001-04-03 | 106 | 109 | 106 | 106 | 2,996 | 709.08 |
2001-04-02 | 101 | 101 | 101 | 101 | 3,995 | 675.63 |
2001-03-30 | 108 | 108 | 108 | 108 | 2,996 | 722.46 |
2001-03-29 | 108 | 108 | 108 | 108 | 999 | 722.46 |
2001-03-28 | 108 | 110 | 108 | 109 | 7,990 | 729.15 |
2001-03-27 | 110 | 110 | 108 | 108 | 2,996 | 722.46 |
2001-03-26 | 100 | 106 | 100 | 106 | 11,985 | 709.08 |
2001-03-23 | 110 | 110 | 105 | 110 | 23,971 | 735.84 |
2001-03-22 | 105 | 106 | 105 | 106 | 4,994 | 709.08 |
2001-03-21 | 98 | 99 | 98 | 98 | 4,994 | 655.56 |
2001-03-19 | 101 | 101 | 101 | 101 | 3,995 | 675.63 |
2001-03-16 | 103 | 103 | 95 | 95 | 18,977 | 635.49 |
2001-03-15 | 101 | 101 | 101 | 101 | 15,981 | 675.63 |
2001-03-14 | 101 | 105 | 101 | 101 | 9,988 | 675.63 |
2001-03-13 | 104 | 104 | 101 | 101 | 1,998 | 675.63 |
2001-03-12 | 104 | 110 | 102 | 110 | 14,982 | 735.84 |
2001-03-09 | 105 | 105 | 105 | 105 | 2,996 | 702.39 |
2001-03-08 | 108 | 108 | 103 | 103 | 13,983 | 689.01 |
2001-03-07 | 108 | 108 | 108 | 108 | 999 | 722.46 |
2001-03-05 | 108 | 108 | 105 | 105 | 6,992 | 702.39 |
2001-03-02 | 110 | 110 | 110 | 110 | 2,996 | 735.84 |
2001-03-01 | 110 | 116 | 110 | 116 | 14,982 | 775.97 |
2001-02-28 | 110 | 110 | 107 | 107 | 3,995 | 715.77 |
2001-02-27 | 110 | 110 | 105 | 105 | 5,993 | 702.39 |
2001-02-26 | 110 | 115 | 105 | 115 | 12,984 | 769.28 |
2001-02-23 | 110 | 110 | 110 | 110 | 10,987 | 735.84 |
2001-02-22 | 117 | 117 | 115 | 115 | 4,994 | 769.28 |
2001-02-21 | 106 | 106 | 106 | 106 | 999 | 709.08 |
2001-02-20 | 106 | 106 | 106 | 106 | 3,995 | 709.08 |
2001-02-19 | 105 | 106 | 105 | 106 | 3,995 | 709.08 |
2001-02-16 | 106 | 106 | 106 | 106 | 999 | 709.08 |
2001-02-15 | 105 | 105 | 105 | 105 | 6,992 | 702.39 |
2001-02-14 | 100 | 100 | 100 | 100 | 999 | 668.94 |
2001-02-13 | 100 | 101 | 100 | 101 | 4,994 | 675.63 |
2001-02-09 | 98 | 100 | 98 | 99 | 5,993 | 662.25 |
2001-02-08 | 100 | 102 | 100 | 100 | 19,976 | 668.94 |
2001-02-07 | 102 | 102 | 100 | 100 | 9,988 | 668.94 |
2001-02-06 | 102 | 102 | 100 | 100 | 6,992 | 668.94 |
2001-02-05 | 100 | 102 | 100 | 102 | 11,985 | 682.32 |
2001-02-02 | 100 | 100 | 100 | 100 | 4,994 | 668.94 |
2001-02-01 | 98 | 98 | 98 | 98 | 2,996 | 655.56 |
2001-01-30 | 97 | 97 | 97 | 97 | 1,998 | 648.87 |
2001-01-26 | 96 | 96 | 96 | 96 | 999 | 642.18 |
2001-01-25 | 103 | 103 | 97 | 97 | 13,983 | 648.87 |
2001-01-24 | 98 | 98 | 97 | 97 | 1,998 | 648.87 |
2001-01-23 | 99 | 99 | 99 | 99 | 999 | 662.25 |
2001-01-22 | 95 | 97 | 95 | 96 | 5,993 | 642.18 |
2001-01-19 | 96 | 96 | 95 | 95 | 24,970 | 635.49 |
2001-01-18 | 100 | 100 | 96 | 96 | 3,995 | 642.18 |
2001-01-17 | 95 | 96 | 95 | 95 | 87,894 | 635.49 |
2001-01-16 | 95 | 95 | 94 | 95 | 15,981 | 635.49 |
2001-01-15 | 98 | 98 | 95 | 95 | 10,987 | 635.49 |
2001-01-12 | 101 | 101 | 96 | 96 | 11,985 | 642.18 |
2001-01-11 | 101 | 101 | 101 | 101 | 21,973 | 675.63 |
2001-01-10 | 107 | 107 | 107 | 107 | 999 | 715.77 |
2001-01-09 | 100 | 107 | 100 | 107 | 1,998 | 715.77 |
2001-01-05 | 107 | 107 | 107 | 107 | 10,987 | 715.77 |
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