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
2001-12-26546454641,998428.12
2001-12-257070535318,977354.54
2001-12-21545453535,993354.54
2001-12-20535653537,990354.54
2001-12-19525352525,993347.85
2001-12-186060525226,967347.85
2001-12-176161606010,987401.37
2001-12-14606060601,998401.37
2001-12-13616161615,993408.05
2001-12-12576157617,990408.05
2001-12-115257495724,970381.30
2001-12-10737362623,995414.74
2001-12-077580677528,965501.71
2001-12-06707067706,992468.26
2001-12-05717168705,993468.26
2001-12-04737370709,988468.26
2001-12-03797972723,995481.64
2001-11-30707170714,994474.95
2001-11-297880788011,985535.15
2001-11-28858580806,992535.15
2001-11-2785858585999568.60
2001-11-26808580854,994568.60
2001-11-229090909012,984602.05
2001-11-20838583851,998568.60
2001-11-19909085851,998568.60
2001-11-15949494949,988628.81
2001-11-14909085852,996568.60
2001-11-13888878781,998521.77
2001-11-09898987874,994581.98
2001-11-08919191912,996608.74
2001-11-06959595953,995635.49
2001-11-0291100911003,995668.94
2001-11-01901009010013,983668.94
2001-10-31889088906,992602.05
2001-10-30879087907,990602.05
2001-10-261001001001002,996668.94
2001-10-2510510510010012,984668.94
2001-10-241001011001011,998675.63
2001-10-2399100991005,993668.94
2001-10-22919391932,996622.12
2001-10-1989898989999595.36
2001-10-18919191912,996608.74
2001-10-16909089894,994595.36
2001-10-15899089894,994595.36
2001-10-11999999991,998662.25
2001-10-10889188913,995608.74
2001-10-09919190904,994602.05
2001-10-05979795955,993635.49
2001-10-04959895981,998655.56
2001-10-03959595951,998635.49
2001-10-029090899012,984602.05
2001-10-01989888883,995588.67
2001-09-26969996985,993655.56
2001-09-251251251251259,988836.18
2001-09-21959595951,998635.49
2001-09-17919190902,996602.05
2001-09-14919191911,998608.74
2001-09-13949490943,995628.81
2001-09-12959595956,992635.49
2001-09-11959595951,998635.49
2001-09-071001001001003,995668.94
2001-09-061011011001004,994668.94
2001-09-0310110110010011,985668.94
2001-08-311091091011025,993682.32
2001-08-301111111011012,996675.63
2001-08-29108108108108999722.46
2001-08-28111111111111999742.53
2001-08-271081111081115,993742.53
2001-08-2411011010710711,985715.77
2001-08-23106106106106999709.08
2001-08-221101101101101,998735.84
2001-08-211141141061064,994709.08
2001-08-20115115115115999769.28
2001-08-17115115115115999769.28
2001-08-161101101101107,990735.84
2001-08-151101101101102,996735.84
2001-08-131101101101102,996735.84
2001-08-071161161111111,998742.53
2001-08-02120120120120999802.73
2001-08-011101101101102,996735.84
2001-07-271151261151261,998842.87
2001-07-251231261231268,989842.87
2001-07-241191191151154,994769.28
2001-07-231191191181185,993789.35
2001-07-191201201191198,989796.04
2001-07-181191251191251,998836.18
2001-07-161171181171182,996789.35
2001-07-13125125125125999836.18
2001-07-111301301301309,988869.62
2001-07-101301301301301,998869.62
2001-07-0614014013813812,984923.14
2001-07-051251301251301,998869.62
2001-07-041281301281304,994869.62
2001-07-031271281271283,995856.25
2001-07-0212713012712714,982849.56
2001-06-291261261261263,995842.87
2001-06-271251261251263,995842.87
2001-06-251301301221229,988816.11
2001-06-221251251201217,990809.42
2001-06-211201201201202,996802.73
2001-06-201211211201204,994802.73
2001-06-19120120120120999802.73
2001-06-181251251201201,998802.73
2001-06-15125125125125999836.18
2001-06-141261271261272,996849.56
2001-06-131271271271279,988849.56
2001-06-11126126126126999842.87
2001-06-071251251251251,998836.18
2001-06-041301301301304,994869.62
2001-06-011291301291304,994869.62
2001-05-311171171171173,995782.66
2001-05-3014714714514714,982983.34
2001-05-2913514113514038,953936.52
2001-05-281281301281296,992862.93
2001-05-2513013011812514,982836.18
2001-05-241151151151152,996769.28
2001-05-231201201201202,996802.73
2001-05-221181181171171,998782.66
2001-05-211171171171172,996782.66
2001-05-17117117117117999782.66
2001-05-161161161161163,995775.97
2001-05-151161161161161,998775.97
2001-05-141161161161161,998775.97
2001-05-111161161161163,995775.97
2001-05-0913013012112110,987809.42
2001-05-081281281261261,998842.87
2001-05-0213513512312319,976822.80
2001-05-0112013012013018,977869.62
2001-04-271201201201206,992802.73
2001-04-2612112212012011,985802.73
2001-04-2512512511511510,987769.28
2001-04-241141151091096,992729.15
2001-04-2310811510711516,979769.28
2001-04-20109109109109999729.15
2001-04-191101101071074,994715.77
2001-04-181071071061065,993709.08
2001-04-171081101081103,995735.84
2001-04-161101101071071,998715.77
2001-04-131101101101106,992735.84
2001-04-121131131051054,994702.39
2001-04-11113113113113999755.90
2001-04-101131141131142,996762.59
2001-04-09116116116116999775.97
2001-04-061101101101103,995735.84
2001-04-051101101071076,992715.77
2001-04-041101101081087,990722.46
2001-04-031061091061062,996709.08
2001-04-021011011011013,995675.63
2001-03-301081081081082,996722.46
2001-03-29108108108108999722.46
2001-03-281081101081097,990729.15
2001-03-271101101081082,996722.46
2001-03-2610010610010611,985709.08
2001-03-2311011010511023,971735.84
2001-03-221051061051064,994709.08
2001-03-21989998984,994655.56
2001-03-191011011011013,995675.63
2001-03-16103103959518,977635.49
2001-03-1510110110110115,981675.63
2001-03-141011051011019,988675.63
2001-03-131041041011011,998675.63
2001-03-1210411010211014,982735.84
2001-03-091051051051052,996702.39
2001-03-0810810810310313,983689.01
2001-03-07108108108108999722.46
2001-03-051081081051056,992702.39
2001-03-021101101101102,996735.84
2001-03-0111011611011614,982775.97
2001-02-281101101071073,995715.77
2001-02-271101101051055,993702.39
2001-02-2611011510511512,984769.28
2001-02-2311011011011010,987735.84
2001-02-221171171151154,994769.28
2001-02-21106106106106999709.08
2001-02-201061061061063,995709.08
2001-02-191051061051063,995709.08
2001-02-16106106106106999709.08
2001-02-151051051051056,992702.39
2001-02-14100100100100999668.94
2001-02-131001011001014,994675.63
2001-02-099810098995,993662.25
2001-02-0810010210010019,976668.94
2001-02-071021021001009,988668.94
2001-02-061021021001006,992668.94
2001-02-0510010210010211,985682.32
2001-02-021001001001004,994668.94
2001-02-01989898982,996655.56
2001-01-30979797971,998648.87
2001-01-2696969696999642.18
2001-01-25103103979713,983648.87
2001-01-24989897971,998648.87
2001-01-2399999999999662.25
2001-01-22959795965,993642.18
2001-01-199696959524,970635.49
2001-01-1810010096963,995642.18
2001-01-179596959587,894635.49
2001-01-169595949515,981635.49
2001-01-159898959510,987635.49
2001-01-12101101969611,985642.18
2001-01-1110110110110121,973675.63
2001-01-10107107107107999715.77
2001-01-091001071001071,998715.77
2001-01-0510710710710710,987715.77

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