6709 明星電気(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	97	99	97	97	9,988	648.87
2003-12-29	96	97	94	97	22,972	648.87
2003-12-26	95	95	95	95	3,995	635.49
2003-12-25	95	95	92	95	56,931	635.49
2003-12-24	94	98	94	95	26,967	635.49
2003-12-22	96	98	95	97	42,948	648.87
2003-12-19	100	100	98	98	15,981	655.56
2003-12-18	108	108	97	97	50,938	648.87
2003-12-17	110	110	101	110	23,971	735.84
2003-12-16	97	110	97	110	50,938	735.84
2003-12-15	100	109	100	102	10,987	682.32
2003-12-12	100	103	95	103	35,956	689.01
2003-12-11	90	100	90	100	10,987	668.94
2003-12-10	102	102	100	100	9,988	668.94
2003-12-09	102	102	102	102	2,996	682.32
2003-12-08	105	109	101	102	46,943	682.32
2003-12-05	101	112	101	109	32,960	729.15
2003-12-04	110	110	103	105	20,975	702.39
2003-12-03	102	110	97	110	41,949	735.84
2003-12-02	95	107	92	107	64,921	715.77
2003-12-01	93	93	90	90	20,975	602.05
2003-11-28	93	94	93	94	6,992	628.81
2003-11-27	92	93	92	93	10,987	622.12
2003-11-26	91	95	90	91	24,970	608.74
2003-11-25	94	94	90	90	12,984	602.05
2003-11-21	91	92	89	90	19,976	602.05
2003-11-20	88	95	88	90	27,966	602.05
2003-11-19	88	88	87	88	7,990	588.67
2003-11-18	84	89	84	88	36,955	588.67
2003-11-17	100	100	94	94	31,961	628.81
2003-11-14	100	110	100	108	6,992	722.46
2003-11-13	98	110	98	100	20,975	668.94
2003-11-12	101	101	98	98	15,981	655.56
2003-11-11	101	103	95	98	36,955	655.56
2003-11-10	110	114	104	104	24,970	695.70
2003-11-07	112	114	110	110	71,913	735.84
2003-11-06	112	113	112	113	11,985	755.90
2003-11-05	113	113	112	112	6,992	749.21
2003-11-04	111	114	111	113	18,977	755.90
2003-10-31	113	115	112	112	14,982	749.21
2003-10-30	113	113	112	113	16,979	755.90
2003-10-29	112	112	110	110	3,995	735.84
2003-10-28	111	114	106	113	25,969	755.90
2003-10-27	113	113	106	113	11,985	755.90
2003-10-24	111	115	111	115	14,982	769.28
2003-10-23	118	118	111	111	32,960	742.53
2003-10-22	119	120	117	119	39,952	796.04
2003-10-21	119	120	119	119	28,965	796.04
2003-10-20	121	121	116	116	38,953	775.97
2003-10-17	119	121	119	119	28,965	796.04
2003-10-16	121	122	115	119	27,966	796.04
2003-10-15	125	125	118	119	25,969	796.04
2003-10-14	125	125	118	118	73,910	789.35
2003-10-10	110	115	110	115	35,956	769.28
2003-10-09	112	112	111	111	21,973	742.53
2003-10-08	115	115	112	112	33,959	749.21
2003-10-07	114	114	113	114	20,975	762.59
2003-10-06	113	116	113	113	10,987	755.90
2003-10-03	115	115	111	112	17,978	749.21
2003-10-02	107	110	107	110	5,993	735.84
2003-10-01	112	113	105	106	54,933	709.08
2003-09-30	108	114	106	114	46,943	762.59
2003-09-29	110	110	105	105	33,959	702.39
2003-09-26	110	115	108	111	41,949	742.53
2003-09-25	119	119	110	110	70,914	735.84
2003-09-24	117	120	110	110	61,925	735.84
2003-09-22	121	122	117	117	42,948	782.66
2003-09-19	123	127	118	120	114,861	802.73
2003-09-18	125	130	123	123	84,897	822.80
2003-09-17	126	130	125	125	79,903	836.18
2003-09-16	129	131	125	125	48,941	836.18
2003-09-12	137	137	129	130	34,958	869.62
2003-09-11	131	132	130	131	32,960	876.31
2003-09-10	136	136	130	136	32,960	909.76
2003-09-09	132	135	128	135	49,940	903.07
2003-09-08	129	131	129	131	18,977	876.31
2003-09-05	133	134	130	130	26,967	869.62
2003-09-04	136	138	130	131	60,926	876.31
2003-09-03	135	145	135	140	65,920	936.52
2003-09-02	138	142	130	142	135,835	949.90
2003-09-01	145	147	135	138	78,904	923.14
2003-08-29	137	144	135	144	95,884	963.28
2003-08-28	135	137	133	137	121,852	916.45
2003-08-27	140	144	135	136	136,834	909.76
2003-08-26	137	141	136	140	194,764	936.52
2003-08-25	129	135	129	135	233,717	903.07
2003-08-22	120	126	118	126	141,828	842.87
2003-08-21	121	121	116	117	24,970	782.66
2003-08-20	115	120	107	120	76,907	802.73
2003-08-19	115	120	115	118	36,955	789.35
2003-08-18	115	120	106	114	37,954	762.59
2003-08-15	116	119	115	115	11,985	769.28
2003-08-14	122	123	115	120	24,970	802.73
2003-08-13	118	122	118	122	54,933	816.11
2003-08-12	116	122	115	116	117,857	775.97
2003-08-11	105	108	105	108	17,978	722.46
2003-08-08	103	105	103	105	12,984	702.39
2003-08-07	113	113	101	101	76,907	675.63
2003-08-06	111	111	107	108	9,988	722.46
2003-08-05	110	115	110	115	22,972	769.28
2003-08-04	111	111	111	111	1,998	742.53
2003-08-01	110	117	110	116	39,952	775.97
2003-07-31	116	117	111	113	33,959	755.90
2003-07-30	116	118	115	117	12,984	782.66
2003-07-29	122	123	118	118	21,973	789.35
2003-07-28	121	125	121	123	33,959	822.80
2003-07-25	121	124	111	123	49,940	822.80
2003-07-24	123	128	121	123	45,944	822.80
2003-07-23	115	121	115	120	36,955	802.73
2003-07-22	116	118	109	110	26,967	735.84
2003-07-18	111	118	111	118	56,931	789.35
2003-07-17	120	120	111	111	94,885	742.53
2003-07-16	123	123	119	121	69,915	809.42
2003-07-15	135	135	120	123	300,636	822.80
2003-07-14	129	131	124	131	54,933	876.31
2003-07-11	134	134	120	130	122,851	869.62
2003-07-10	120	134	119	134	101,877	896.38
2003-07-09	120	120	120	120	8,989	802.73
2003-07-08	120	125	120	125	58,929	836.18
2003-07-07	128	128	119	127	62,924	849.56
2003-07-04	116	129	114	129	59,927	862.93
2003-07-03	125	128	115	119	100,878	796.04
2003-07-02	128	133	125	125	84,897	836.18
2003-07-01	123	129	122	129	38,953	862.93
2003-06-30	122	126	120	122	110,866	816.11
2003-06-27	133	133	120	128	164,800	856.25
2003-06-26	134	139	133	133	59,927	889.69
2003-06-25	131	144	122	144	124,849	963.28
2003-06-24	138	144	134	136	88,892	909.76
2003-06-23	138	147	138	143	143,826	956.59
2003-06-20	130	141	130	137	207,748	916.45
2003-06-19	127	138	127	132	218,735	883
2003-06-18	130	130	127	127	252,694	849.56
2003-06-17	107	140	107	131	772,065	876.31
2003-06-16	100	105	99	105	60,926	702.39
2003-06-13	100	105	97	97	31,961	648.87
2003-06-12	106	106	100	100	134,837	668.94
2003-06-11	99	109	99	104	99,879	695.70
2003-06-10	97	97	93	94	56,931	628.81
2003-06-09	100	105	96	98	46,943	655.56
2003-06-06	103	110	103	105	32,960	702.39
2003-06-05	110	112	101	107	100,878	715.77
2003-06-04	112	115	110	110	133,838	735.84
2003-06-03	90	109	90	109	105,872	729.15
2003-06-02	102	103	100	100	72,912	668.94
2003-05-30	99	102	99	102	82,900	682.32
2003-05-29	98	100	97	100	71,913	668.94
2003-05-28	96	99	95	98	65,920	655.56
2003-05-27	91	97	91	96	124,849	642.18
2003-05-26	93	93	90	90	35,956	602.05
2003-05-23	91	92	91	91	59,927	608.74
2003-05-22	89	92	87	90	95,884	602.05
2003-05-21	90	90	85	87	38,953	581.98
2003-05-20	88	90	85	90	65,920	602.05
2003-05-19	95	95	87	89	73,910	595.36
2003-05-16	80	90	78	90	182,779	602.05
2003-05-15	79	79	74	75	27,966	501.71
2003-05-14	75	80	73	80	40,950	535.15
2003-05-13	79	80	75	76	49,940	508.40
2003-05-12	85	88	79	79	173,789	528.46
2003-05-09	75	84	74	82	203,753	548.53
2003-05-08	67	74	67	74	122,851	495.02
2003-05-07	67	70	66	66	79,903	441.50
2003-05-06	66	66	66	66	2,996	441.50
2003-05-02	67	67	67	67	4,994	448.19
2003-05-01	65	68	65	67	52,936	448.19
2003-04-30	67	67	65	66	26,967	441.50
2003-04-28	67	67	67	67	5,993	448.19
2003-04-25	68	68	67	68	16,979	454.88
2003-04-24	68	68	67	67	17,978	448.19
2003-04-23	70	70	69	69	33,959	461.57
2003-04-22	70	72	68	69	57,930	461.57
2003-04-21	68	69	68	68	21,973	454.88
2003-04-18	68	69	67	67	44,946	448.19
2003-04-17	66	68	66	67	32,960	448.19
2003-04-16	66	67	66	66	42,948	441.50
2003-04-15	67	67	65	66	34,958	441.50
2003-04-14	69	69	67	67	6,992	448.19
2003-04-11	68	68	68	68	7,990	454.88
2003-04-10	70	70	68	68	40,950	454.88
2003-04-09	68	69	68	68	8,989	454.88
2003-04-08	69	69	68	69	18,977	461.57
2003-04-07	68	69	68	69	8,989	461.57
2003-04-03	69	69	68	68	9,988	454.88
2003-04-02	70	70	68	68	9,988	454.88
2003-04-01	68	69	68	69	13,983	461.57
2003-03-31	69	69	68	68	11,985	454.88
2003-03-28	70	72	70	70	28,965	468.26
2003-03-27	68	70	66	70	22,972	468.26
2003-03-26	66	68	66	68	8,989	454.88
2003-03-25	67	67	66	66	22,972	441.50
2003-03-24	69	70	65	67	45,944	448.19
2003-03-20	68	68	66	67	25,969	448.19
2003-03-19	68	69	68	69	1,998	461.57
2003-03-18	67	68	65	68	26,967	454.88
2003-03-17	67	67	67	67	3,995	448.19
2003-03-14	68	68	66	67	7,990	448.19
2003-03-13	68	69	68	68	9,988	454.88
2003-03-12	66	68	66	68	18,977	454.88
2003-03-11	66	68	64	64	23,971	428.12
2003-03-10	67	68	65	68	49,940	454.88
2003-03-07	73	75	70	74	32,960	495.02
2003-03-06	77	78	77	77	15,981	515.09
2003-03-05	80	80	75	79	25,969	528.46
2003-03-04	80	82	80	80	17,978	535.15
2003-03-03	81	81	80	80	15,981	535.15
2003-02-28	83	83	82	82	8,989	548.53
2003-02-27	81	82	81	81	10,987	541.84
2003-02-26	82	83	81	82	12,984	548.53
2003-02-25	89	89	86	87	35,956	581.98
2003-02-24	90	91	90	90	12,984	602.05
2003-02-21	92	92	88	89	24,970	595.36
2003-02-20	95	95	91	91	26,967	608.74
2003-02-19	95	96	95	96	5,993	642.18
2003-02-18	99	99	96	96	30,962	642.18
2003-02-17	99	100	98	99	28,965	662.25
2003-02-14	100	100	98	98	36,955	655.56
2003-02-13	105	106	103	103	34,958	689.01
2003-02-12	101	106	100	105	57,930	702.39
2003-02-10	98	100	97	98	34,958	655.56
2003-02-07	99	100	95	100	57,930	668.94
2003-02-06	110	117	100	104	107,869	695.70
2003-02-05	96	102	95	102	55,932	682.32
2003-02-04	94	95	90	95	55,932	635.49
2003-02-03	92	94	91	94	41,949	628.81
2003-01-31	94	94	91	91	23,971	608.74
2003-01-30	92	93	90	92	47,942	615.43
2003-01-29	93	96	90	91	84,897	608.74
2003-01-28	82	95	82	90	93,886	602.05
2003-01-27	83	84	81	82	19,976	548.53
2003-01-24	82	83	81	83	34,958	555.22
2003-01-23	82	82	80	82	12,984	548.53
2003-01-22	81	81	81	81	5,993	541.84
2003-01-21	85	85	77	85	67,918	568.60
2003-01-20	80	83	79	83	33,959	555.22
2003-01-17	81	82	76	78	14,982	521.77
2003-01-16	81	81	80	81	5,993	541.84
2003-01-15	85	85	78	78	16,979	521.77
2003-01-14	70	76	70	76	9,988	508.40
2003-01-10	70	71	69	71	11,985	474.95
2003-01-09	70	72	70	70	10,987	468.26
2003-01-08	71	72	71	72	5,993	481.64
2003-01-07	70	71	68	69	7,990	461.57
2003-01-06	75	75	75	75	999	501.71

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