6709 明星電気(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	75	75	75	75	3,995	501.71
2002-12-27	73	80	73	80	3,995	535.15
2002-12-26	67	83	66	80	54,933	535.15
2002-12-25	64	66	63	66	38,953	441.50
2002-12-24	65	65	63	63	32,960	421.43
2002-12-20	67	68	63	63	24,970	421.43
2002-12-19	66	67	65	67	31,961	448.19
2002-12-18	68	69	65	67	33,959	448.19
2002-12-17	67	73	66	68	75,908	454.88
2002-12-16	76	76	67	68	25,969	454.88
2002-12-13	80	80	78	78	24,970	521.77
2002-12-12	80	81	80	81	7,990	541.84
2002-12-11	86	86	81	81	33,959	541.84
2002-12-10	93	93	85	87	29,964	581.98
2002-12-09	98	98	88	95	62,924	635.49
2002-12-06	100	102	86	88	62,924	588.67
2002-12-05	84	84	80	82	10,987	548.53
2002-12-04	83	85	82	82	25,969	548.53
2002-12-03	81	85	81	82	18,977	548.53
2002-12-02	76	80	76	78	38,953	521.77
2002-11-29	78	80	78	80	5,993	535.15
2002-11-28	79	80	78	78	13,983	521.77
2002-11-27	78	80	76	78	22,972	521.77
2002-11-26	78	78	76	76	19,976	508.40
2002-11-25	81	81	78	78	24,970	521.77
2002-11-22	71	81	71	81	24,970	541.84
2002-11-21	80	81	78	81	58,929	541.84
2002-11-20	60	81	60	73	20,975	488.33
2002-11-19	62	62	57	62	41,949	414.74
2002-11-18	70	70	57	57	22,972	381.30
2002-11-15	70	70	70	70	6,992	468.26
2002-11-14	74	74	70	70	12,984	468.26
2002-11-13	75	75	75	75	2,996	501.71
2002-11-12	75	77	75	75	15,981	501.71
2002-11-11	76	76	76	76	2,996	508.40
2002-11-08	82	82	81	81	11,985	541.84
2002-11-07	89	89	81	81	20,975	541.84
2002-11-06	91	91	89	89	9,988	595.36
2002-11-05	91	92	91	91	22,972	608.74
2002-11-01	91	91	90	90	8,989	602.05
2002-10-30	89	89	89	89	8,989	595.36
2002-10-29	88	90	88	90	6,992	602.05
2002-10-28	90	94	88	88	8,989	588.67
2002-10-25	92	92	89	89	14,982	595.36
2002-10-24	90	92	88	88	9,988	588.67
2002-10-23	92	94	88	88	11,985	588.67
2002-10-22	98	99	98	99	1,998	662.25
2002-10-21	96	96	89	95	10,987	635.49
2002-10-18	101	101	96	96	7,990	642.18
2002-10-17	101	101	95	95	3,995	635.49
2002-10-16	96	108	80	108	91,889	722.46
2002-10-15	98	98	86	91	46,943	608.74
2002-10-11	91	99	91	93	23,971	622.12
2002-10-10	82	86	82	86	9,988	575.29
2002-10-09	83	88	82	82	17,978	548.53
2002-10-08	80	89	80	81	19,976	541.84
2002-10-07	93	93	85	85	36,955	568.60
2002-10-04	93	97	93	97	16,979	648.87
2002-10-03	101	101	88	98	45,944	655.56
2002-10-02	106	107	100	101	35,956	675.63
2002-10-01	114	114	100	105	84,897	702.39
2002-09-30	107	115	103	113	228,723	755.90
2002-09-27	117	139	112	137	103,874	916.45
2002-09-26	129	129	116	123	40,950	822.80
2002-09-25	131	135	118	129	93,886	862.93
2002-09-24	123	140	120	130	210,745	869.62
2002-09-20	110	110	103	103	19,976	689.01
2002-09-19	105	115	105	110	23,971	735.84
2002-09-18	108	108	105	106	15,981	709.08
2002-09-17	103	117	102	106	16,979	709.08
2002-09-13	101	103	99	99	19,976	662.25
2002-09-12	101	101	101	101	2,996	675.63
2002-09-11	102	104	102	102	18,977	682.32
2002-09-09	118	118	110	110	8,989	735.84
2002-09-06	101	104	99	104	9,988	695.70
2002-09-05	107	109	102	106	8,989	709.08
2002-09-04	101	104	100	104	26,967	695.70
2002-09-03	116	116	108	110	24,970	735.84
2002-09-02	122	122	115	116	22,972	775.97
2002-08-30	121	123	121	123	7,990	822.80
2002-08-29	122	122	122	122	5,993	816.11
2002-08-28	124	126	121	122	18,977	816.11
2002-08-27	125	126	123	124	19,976	829.49
2002-08-26	125	130	125	126	10,987	842.87
2002-08-23	131	131	125	129	24,970	862.93
2002-08-22	123	133	123	133	21,973	889.69
2002-08-21	124	125	122	123	28,965	822.80
2002-08-20	124	125	124	124	21,973	829.49
2002-08-19	125	129	123	123	29,964	822.80
2002-08-16	130	130	126	126	30,962	842.87
2002-08-15	135	135	130	130	15,981	869.62
2002-08-14	130	130	126	130	20,975	869.62
2002-08-13	133	138	132	135	19,976	903.07
2002-08-12	143	143	133	137	25,969	916.45
2002-08-09	144	144	135	139	18,977	929.83
2002-08-08	148	149	134	138	80,902	923.14
2002-08-07	133	145	133	145	60,926	969.97
2002-08-06	130	130	125	129	51,937	862.93
2002-08-05	130	133	127	128	44,946	856.25
2002-08-02	126	130	125	130	11,985	869.62
2002-08-01	135	140	131	135	29,964	903.07
2002-07-31	138	141	135	135	17,978	903.07
2002-07-30	138	138	138	138	8,989	923.14
2002-07-29	139	139	125	133	39,952	889.69
2002-07-26	145	145	136	140	43,947	936.52
2002-07-25	154	154	143	144	39,952	963.28
2002-07-24	156	157	146	147	37,954	983.34
2002-07-23	149	155	142	155	70,914	1,036.86
2002-07-22	152	160	152	156	48,941	1,043.55
2002-07-19	166	167	164	167	37,954	1,117.13
2002-07-18	165	168	164	167	37,954	1,117.13
2002-07-17	164	169	162	164	67,918	1,097.06
2002-07-16	170	173	165	170	53,935	1,137.20
2002-07-15	164	173	160	173	63,923	1,157.27
2002-07-12	174	176	164	164	74,909	1,097.06
2002-07-11	179	188	172	172	378,541	1,150.58
2002-07-10	162	166	154	166	84,897	1,110.44
2002-07-09	167	167	163	163	30,962	1,090.37
2002-07-08	171	172	167	167	53,935	1,117.13
2002-07-05	162	171	161	166	105,872	1,110.44
2002-07-04	168	172	160	163	81,901	1,090.37
2002-07-03	173	173	160	168	79,903	1,123.82
2002-07-02	184	184	172	174	72,912	1,163.96
2002-07-01	184	189	180	181	85,896	1,210.78
2002-06-28	174	179	174	179	51,937	1,197.40
2002-06-27	165	178	165	172	197,760	1,150.58
2002-06-26	190	190	170	170	109,867	1,137.20
2002-06-25	186	192	186	189	137,833	1,264.30
2002-06-24	188	195	180	187	107,869	1,250.92
2002-06-21	200	200	185	190	246,701	1,270.99
2002-06-20	163	200	156	200	293,644	1,337.88
2002-06-19	164	178	160	165	114,861	1,103.75
2002-06-18	181	182	161	165	117,857	1,103.75
2002-06-17	194	194	175	177	363,560	1,184.03
2002-06-14	140	189	140	180	526,362	1,204.09
2002-06-13	135	140	135	140	38,953	936.52
2002-06-12	134	135	132	135	14,982	903.07
2002-06-11	140	140	133	138	50,938	923.14
2002-06-10	125	141	125	139	58,929	929.83
2002-06-07	115	124	113	124	26,967	829.49
2002-06-06	118	118	110	115	50,938	769.28
2002-06-05	122	122	119	119	13,983	796.04
2002-06-04	123	125	119	123	35,956	822.80
2002-06-03	136	137	128	128	30,962	856.25
2002-05-31	134	136	132	135	30,962	903.07
2002-05-30	137	139	130	130	82,900	869.62
2002-05-29	150	150	139	139	121,852	929.83
2002-05-28	144	169	140	155	429,480	1,036.86
2002-05-27	119	119	119	119	97,881	796.04
2002-05-24	89	89	89	89	15,981	595.36
2002-05-23	90	95	85	90	7,990	602.05
2002-05-22	90	90	90	90	7,990	602.05
2002-05-20	89	89	86	86	3,995	575.29
2002-05-17	89	89	88	88	5,993	588.67
2002-05-16	90	90	89	89	7,990	595.36
2002-05-14	91	91	85	85	11,985	568.60
2002-05-13	90	90	90	90	999	602.05
2002-05-10	91	91	90	90	2,996	602.05
2002-05-09	90	90	90	90	1,998	602.05
2002-05-08	87	90	87	90	3,995	602.05
2002-05-02	89	89	85	85	5,993	568.60
2002-05-01	90	90	90	90	3,995	602.05
2002-04-26	91	91	91	91	2,996	608.74
2002-04-25	93	93	91	91	10,987	608.74
2002-04-24	94	94	91	91	9,988	608.74
2002-04-23	95	95	93	93	4,994	622.12
2002-04-22	88	90	88	90	1,998	602.05
2002-04-18	98	98	98	98	999	655.56
2002-04-17	98	99	98	99	2,996	662.25
2002-04-16	95	97	95	97	4,994	648.87
2002-04-15	94	96	94	95	5,993	635.49
2002-04-12	96	96	93	93	5,993	622.12
2002-04-10	96	96	96	96	999	642.18
2002-04-09	97	97	97	97	1,998	648.87
2002-04-08	96	96	96	96	2,996	642.18
2002-04-05	97	97	91	91	2,996	608.74
2002-04-01	97	100	97	100	2,996	668.94
2002-03-29	98	98	98	98	999	655.56
2002-03-28	100	100	100	100	1,998	668.94
2002-03-27	100	100	100	100	999	668.94
2002-03-26	101	101	91	91	10,987	608.74
2002-03-25	104	104	101	101	12,984	675.63
2002-03-22	104	105	98	101	19,976	675.63
2002-03-20	105	105	101	101	22,972	675.63
2002-03-19	86	110	86	90	17,978	602.05
2002-03-18	81	81	81	81	999	541.84
2002-03-15	80	80	80	80	999	535.15
2002-03-14	81	81	81	81	999	541.84
2002-03-12	75	88	75	80	3,995	535.15
2002-03-11	80	80	75	75	6,992	501.71
2002-03-07	78	78	78	78	2,996	521.77
2002-03-06	76	76	76	76	2,996	508.40
2002-03-05	78	90	78	90	4,994	602.05
2002-03-04	76	77	75	77	4,994	515.09
2002-03-01	73	73	73	73	1,998	488.33
2002-02-28	76	76	76	76	999	508.40
2002-02-27	76	76	76	76	1,998	508.40
2002-02-25	76	76	76	76	9,988	508.40
2002-02-22	73	73	73	73	2,996	488.33
2002-02-21	71	77	70	75	12,984	501.71
2002-02-20	72	72	71	71	3,995	474.95
2002-02-19	75	75	75	75	999	501.71
2002-02-18	71	71	71	71	2,996	474.95
2002-02-15	69	71	69	71	3,995	474.95
2002-02-13	67	70	67	67	8,989	448.19
2002-02-12	65	65	65	65	1,998	434.81
2002-02-06	64	64	64	64	999	428.12
2002-02-05	64	64	64	64	999	428.12
2002-02-04	64	64	64	64	1,998	428.12
2002-02-01	62	64	62	64	1,998	428.12
2002-01-30	65	67	65	67	4,994	448.19
2002-01-29	64	64	64	64	999	428.12
2002-01-25	63	63	63	63	16,979	421.43
2002-01-24	63	63	63	63	6,992	421.43
2002-01-23	61	63	61	63	2,996	421.43
2002-01-22	63	63	61	61	3,995	408.05
2002-01-21	60	60	59	59	1,998	394.68
2002-01-18	60	60	60	60	1,998	401.37
2002-01-17	53	60	53	60	14,982	401.37
2002-01-16	63	65	63	65	4,994	434.81
2002-01-15	63	63	53	53	3,995	354.54
2002-01-10	67	67	67	67	1,998	448.19
2002-01-09	66	70	66	68	9,988	454.88
2002-01-08	65	65	65	65	10,987	434.81
2002-01-07	64	65	64	65	11,985	434.81

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