6709 明星電気(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 178 | 179 | 175 | 177 | 393,000 | 1,770 |
| 2005-12-29 | 181 | 182 | 178 | 179 | 593,000 | 1,790 |
| 2005-12-28 | 177 | 180 | 176 | 180 | 519,000 | 1,800 |
| 2005-12-27 | 180 | 180 | 177 | 177 | 647,000 | 1,770 |
| 2005-12-26 | 179 | 179 | 175 | 177 | 768,000 | 1,770 |
| 2005-12-22 | 180 | 182 | 178 | 178 | 664,000 | 1,780 |
| 2005-12-21 | 182 | 183 | 179 | 179 | 556,000 | 1,790 |
| 2005-12-20 | 183 | 186 | 180 | 181 | 930,000 | 1,810 |
| 2005-12-19 | 183 | 190 | 183 | 185 | 1,469,000 | 1,850 |
| 2005-12-16 | 181 | 186 | 179 | 182 | 982,000 | 1,820 |
| 2005-12-15 | 185 | 186 | 182 | 183 | 676,000 | 1,830 |
| 2005-12-14 | 193 | 193 | 185 | 187 | 867,000 | 1,870 |
| 2005-12-13 | 195 | 196 | 190 | 192 | 1,149,000 | 1,920 |
| 2005-12-12 | 184 | 197 | 184 | 197 | 1,643,000 | 1,970 |
| 2005-12-09 | 184 | 188 | 183 | 184 | 573,000 | 1,840 |
| 2005-12-08 | 193 | 196 | 183 | 184 | 1,132,000 | 1,840 |
| 2005-12-07 | 197 | 202 | 192 | 192 | 3,416,000 | 1,920 |
| 2005-12-06 | 183 | 195 | 182 | 191 | 3,635,000 | 1,910 |
| 2005-12-05 | 176 | 184 | 173 | 182 | 1,239,000 | 1,820 |
| 2005-12-02 | 178 | 180 | 175 | 176 | 582,000 | 1,760 |
| 2005-12-01 | 180 | 181 | 176 | 178 | 599,000 | 1,780 |
| 2005-11-30 | 178 | 186 | 178 | 180 | 1,285,000 | 1,800 |
| 2005-11-29 | 178 | 180 | 174 | 177 | 766,000 | 1,770 |
| 2005-11-28 | 173 | 181 | 171 | 178 | 1,043,000 | 1,780 |
| 2005-11-25 | 174 | 174 | 168 | 173 | 662,000 | 1,730 |
| 2005-11-24 | 179 | 179 | 167 | 175 | 1,000,000 | 1,750 |
| 2005-11-22 | 180 | 183 | 177 | 179 | 661,000 | 1,790 |
| 2005-11-21 | 186 | 187 | 182 | 184 | 480,000 | 1,840 |
| 2005-11-18 | 189 | 192 | 186 | 188 | 517,000 | 1,880 |
| 2005-11-17 | 191 | 192 | 188 | 190 | 523,000 | 1,900 |
| 2005-11-16 | 195 | 199 | 189 | 190 | 821,000 | 1,900 |
| 2005-11-15 | 198 | 214 | 196 | 196 | 2,012,000 | 1,960 |
| 2005-11-14 | 195 | 198 | 191 | 198 | 928,000 | 1,980 |
| 2005-11-11 | 206 | 206 | 199 | 200 | 619,000 | 2,000 |
| 2005-11-10 | 216 | 221 | 197 | 203 | 2,916,000 | 2,030 |
| 2005-11-09 | 209 | 222 | 205 | 211 | 5,770,000 | 2,110 |
| 2005-11-08 | 198 | 210 | 197 | 209 | 3,654,000 | 2,090 |
| 2005-11-07 | 192 | 198 | 190 | 194 | 769,000 | 1,940 |
| 2005-11-04 | 191 | 193 | 189 | 190 | 256,000 | 1,900 |
| 2005-11-02 | 194 | 194 | 190 | 190 | 389,000 | 1,900 |
| 2005-11-01 | 190 | 195 | 189 | 194 | 620,000 | 1,940 |
| 2005-10-31 | 186 | 192 | 185 | 189 | 514,000 | 1,890 |
| 2005-10-28 | 186 | 187 | 184 | 184 | 261,000 | 1,840 |
| 2005-10-27 | 188 | 189 | 186 | 187 | 227,000 | 1,870 |
| 2005-10-26 | 186 | 189 | 185 | 188 | 229,000 | 1,880 |
| 2005-10-25 | 189 | 191 | 186 | 187 | 317,000 | 1,870 |
| 2005-10-24 | 193 | 194 | 187 | 187 | 492,000 | 1,870 |
| 2005-10-21 | 196 | 197 | 193 | 193 | 641,000 | 1,930 |
| 2005-10-20 | 191 | 204 | 191 | 192 | 2,004,000 | 1,920 |
| 2005-10-19 | 193 | 194 | 189 | 190 | 411,000 | 1,900 |
| 2005-10-18 | 195 | 197 | 189 | 191 | 597,000 | 1,910 |
| 2005-10-17 | 191 | 202 | 191 | 191 | 1,031,000 | 1,910 |
| 2005-10-14 | 185 | 209 | 182 | 194 | 4,140,000 | 1,940 |
| 2005-10-13 | 192 | 195 | 182 | 187 | 1,714,000 | 1,870 |
| 2005-10-12 | 201 | 228 | 197 | 197 | 19,995,000 | 1,970 |
| 2005-10-11 | 180 | 196 | 178 | 196 | 1,900,000 | 1,960 |
| 2005-10-07 | 174 | 186 | 171 | 180 | 561,000 | 1,800 |
| 2005-10-06 | 180 | 180 | 172 | 173 | 249,000 | 1,730 |
| 2005-10-05 | 181 | 184 | 173 | 176 | 751,000 | 1,760 |
| 2005-10-04 | 165 | 200 | 165 | 178 | 6,505,000 | 1,780 |
| 2005-10-03 | 165 | 165 | 161 | 163 | 148,000 | 1,630 |
| 2005-09-30 | 163 | 166 | 160 | 164 | 174,000 | 1,640 |
| 2005-09-29 | 166 | 167 | 162 | 163 | 174,000 | 1,630 |
| 2005-09-28 | 165 | 169 | 165 | 166 | 186,000 | 1,660 |
| 2005-09-27 | 175 | 179 | 168 | 169 | 224,000 | 1,690 |
| 2005-09-26 | 178 | 184 | 173 | 173 | 393,000 | 1,730 |
| 2005-09-22 | 176 | 187 | 172 | 173 | 937,000 | 1,730 |
| 2005-09-21 | 190 | 190 | 174 | 175 | 927,000 | 1,750 |
| 2005-09-20 | 184 | 208 | 182 | 187 | 5,830,000 | 1,870 |
| 2005-09-16 | 218 | 227 | 181 | 184 | 11,119,000 | 1,840 |
| 2005-09-15 | 149 | 198 | 149 | 198 | 10,254,000 | 1,980 |
| 2005-09-14 | 147 | 149 | 147 | 148 | 61,000 | 1,480 |
| 2005-09-13 | 150 | 150 | 147 | 149 | 234,000 | 1,490 |
| 2005-09-12 | 151 | 153 | 149 | 149 | 146,000 | 1,490 |
| 2005-09-09 | 149 | 152 | 147 | 150 | 159,000 | 1,500 |
| 2005-09-08 | 153 | 153 | 147 | 149 | 398,000 | 1,490 |
| 2005-09-07 | 149 | 160 | 149 | 153 | 1,564,000 | 1,530 |
| 2005-09-06 | 148 | 149 | 146 | 146 | 189,000 | 1,460 |
| 2005-09-05 | 148 | 152 | 147 | 148 | 339,000 | 1,480 |
| 2005-09-02 | 144 | 159 | 143 | 154 | 1,313,000 | 1,540 |
| 2005-09-01 | 141 | 143 | 141 | 142 | 227,000 | 1,420 |
| 2005-08-31 | 142 | 143 | 140 | 141 | 139,000 | 1,410 |
| 2005-08-30 | 144 | 145 | 140 | 143 | 269,000 | 1,430 |
| 2005-08-29 | 149 | 149 | 141 | 143 | 321,000 | 1,430 |
| 2005-08-26 | 150 | 150 | 140 | 144 | 797,980 | 1,440 |
| 2005-08-25 | 159 | 164 | 157 | 163 | 354,545 | 1,304 |
| 2005-08-24 | 161 | 163 | 160 | 161 | 210,101 | 1,288 |
| 2005-08-23 | 162 | 163 | 160 | 163 | 136,364 | 1,304 |
| 2005-08-22 | 163 | 166 | 160 | 163 | 194,949 | 1,304 |
| 2005-08-19 | 167 | 167 | 160 | 160 | 222,222 | 1,280 |
| 2005-08-18 | 172 | 173 | 164 | 166 | 702,020 | 1,328 |
| 2005-08-17 | 160 | 171 | 156 | 168 | 1,671,717 | 1,344 |
| 2005-08-16 | 153 | 174 | 150 | 158 | 3,016,162 | 1,264 |
| 2005-08-15 | 155 | 156 | 149 | 153 | 414,141 | 1,224 |
| 2005-08-12 | 163 | 172 | 154 | 158 | 1,953,535 | 1,264 |
| 2005-08-11 | 136 | 180 | 135 | 173 | 12,526,263 | 1,384 |
| 2005-08-10 | 136 | 136 | 133 | 133 | 215,152 | 1,064 |
| 2005-08-09 | 132 | 132 | 130 | 132 | 176,768 | 1,056 |
| 2005-08-08 | 129 | 133 | 124 | 131 | 239,394 | 1,048 |
| 2005-08-05 | 142 | 142 | 138 | 138 | 105,051 | 1,104 |
| 2005-08-04 | 146 | 146 | 135 | 140 | 172,727 | 1,120 |
| 2005-08-03 | 148 | 148 | 147 | 148 | 77,778 | 1,184 |
| 2005-08-02 | 151 | 151 | 148 | 148 | 84,848 | 1,184 |
| 2005-08-01 | 155 | 155 | 152 | 152 | 87,879 | 1,216 |
| 2005-07-29 | 155 | 156 | 150 | 151 | 155,556 | 1,208 |
| 2005-07-28 | 155 | 155 | 149 | 153 | 70,022 | 1,236.36 |
| 2005-07-27 | 155 | 155 | 147 | 154 | 128,040 | 1,244.44 |
| 2005-07-26 | 164 | 164 | 155 | 156 | 392,121 | 1,260.61 |
| 2005-07-25 | 160 | 164 | 152 | 161 | 841,260 | 1,301.01 |
| 2005-07-22 | 142 | 145 | 141 | 143 | 46,014 | 1,155.56 |
| 2005-07-21 | 145 | 145 | 141 | 141 | 101,031 | 1,139.39 |
| 2005-07-20 | 144 | 145 | 143 | 143 | 65,020 | 1,155.56 |
| 2005-07-19 | 144 | 147 | 143 | 145 | 100,031 | 1,171.72 |
| 2005-07-15 | 143 | 144 | 140 | 142 | 146,045 | 1,147.47 |
| 2005-07-14 | 145 | 145 | 143 | 144 | 48,015 | 1,163.64 |
| 2005-07-13 | 144 | 146 | 142 | 143 | 73,023 | 1,155.56 |
| 2005-07-12 | 146 | 147 | 144 | 145 | 72,022 | 1,171.72 |
| 2005-07-11 | 144 | 146 | 143 | 146 | 131,040 | 1,179.80 |
| 2005-07-08 | 143 | 145 | 142 | 144 | 83,026 | 1,163.64 |
| 2005-07-07 | 148 | 148 | 143 | 145 | 137,042 | 1,171.72 |
| 2005-07-06 | 150 | 150 | 149 | 149 | 50,015 | 1,204.04 |
| 2005-07-05 | 151 | 151 | 150 | 151 | 26,008 | 1,220.20 |
| 2005-07-04 | 154 | 154 | 150 | 152 | 65,020 | 1,228.28 |
| 2005-07-01 | 151 | 153 | 151 | 151 | 35,011 | 1,220.20 |
| 2005-06-30 | 154 | 154 | 150 | 153 | 82,025 | 1,236.36 |
| 2005-06-29 | 154 | 157 | 149 | 151 | 107,033 | 1,220.20 |
| 2005-06-28 | 153 | 159 | 153 | 155 | 49,015 | 1,252.53 |
| 2005-06-27 | 160 | 160 | 151 | 153 | 54,017 | 1,236.36 |
| 2005-06-24 | 160 | 160 | 158 | 159 | 124,038 | 1,284.85 |
| 2005-06-23 | 153 | 162 | 152 | 162 | 386,119 | 1,309.09 |
| 2005-06-22 | 142 | 155 | 141 | 152 | 428,132 | 1,228.28 |
| 2005-06-21 | 147 | 147 | 138 | 140 | 251,078 | 1,131.31 |
| 2005-06-20 | 150 | 150 | 147 | 147 | 68,021 | 1,187.88 |
| 2005-06-17 | 155 | 155 | 146 | 150 | 221,068 | 1,212.12 |
| 2005-06-16 | 161 | 161 | 156 | 156 | 108,033 | 1,260.61 |
| 2005-06-15 | 160 | 162 | 160 | 162 | 28,009 | 1,309.09 |
| 2005-06-14 | 164 | 164 | 161 | 161 | 23,007 | 1,301.01 |
| 2005-06-13 | 162 | 163 | 158 | 163 | 63,019 | 1,317.17 |
| 2005-06-10 | 165 | 168 | 165 | 167 | 64,020 | 1,349.49 |
| 2005-06-09 | 170 | 170 | 164 | 164 | 67,021 | 1,325.25 |
| 2005-06-08 | 171 | 172 | 167 | 169 | 50,015 | 1,365.66 |
| 2005-06-07 | 185 | 187 | 164 | 174 | 138,043 | 1,406.06 |
| 2005-06-06 | 182 | 190 | 181 | 185 | 118,856 | 1,237.54 |
| 2005-06-03 | 189 | 190 | 187 | 187 | 77,906 | 1,250.92 |
| 2005-06-02 | 187 | 193 | 187 | 188 | 57,930 | 1,257.61 |
| 2005-06-01 | 195 | 195 | 190 | 190 | 33,959 | 1,270.99 |
| 2005-05-31 | 193 | 195 | 188 | 193 | 67,918 | 1,291.06 |
| 2005-05-30 | 186 | 191 | 185 | 191 | 49,940 | 1,277.68 |
| 2005-05-27 | 190 | 193 | 187 | 187 | 41,949 | 1,250.92 |
| 2005-05-26 | 188 | 193 | 188 | 193 | 39,952 | 1,291.06 |
| 2005-05-25 | 195 | 199 | 190 | 190 | 94,885 | 1,270.99 |
| 2005-05-24 | 193 | 199 | 191 | 194 | 71,913 | 1,297.75 |
| 2005-05-23 | 186 | 190 | 185 | 190 | 136,834 | 1,270.99 |
| 2005-05-20 | 184 | 187 | 183 | 186 | 38,953 | 1,244.23 |
| 2005-05-19 | 190 | 192 | 180 | 184 | 217,736 | 1,230.85 |
| 2005-05-18 | 199 | 199 | 182 | 190 | 155,811 | 1,270.99 |
| 2005-05-17 | 209 | 212 | 201 | 203 | 265,678 | 1,357.95 |
| 2005-05-16 | 215 | 236 | 205 | 213 | 1,036,744 | 1,424.84 |
| 2005-05-13 | 195 | 197 | 193 | 197 | 52,936 | 1,317.81 |
| 2005-05-12 | 195 | 198 | 195 | 195 | 43,947 | 1,304.44 |
| 2005-05-11 | 194 | 196 | 194 | 195 | 16,979 | 1,304.44 |
| 2005-05-10 | 195 | 196 | 194 | 194 | 50,938 | 1,297.75 |
| 2005-05-09 | 192 | 195 | 192 | 192 | 26,967 | 1,284.37 |
| 2005-05-06 | 191 | 193 | 191 | 192 | 29,964 | 1,284.37 |
| 2005-05-02 | 196 | 196 | 191 | 191 | 31,961 | 1,277.68 |
| 2005-04-28 | 187 | 191 | 186 | 189 | 55,932 | 1,264.30 |
| 2005-04-27 | 185 | 190 | 185 | 186 | 42,948 | 1,244.23 |
| 2005-04-26 | 187 | 190 | 183 | 183 | 63,923 | 1,224.16 |
| 2005-04-25 | 187 | 188 | 183 | 183 | 50,938 | 1,224.16 |
| 2005-04-22 | 194 | 194 | 187 | 187 | 20,975 | 1,250.92 |
| 2005-04-21 | 186 | 190 | 185 | 189 | 36,955 | 1,264.30 |
| 2005-04-20 | 196 | 196 | 186 | 190 | 40,950 | 1,270.99 |
| 2005-04-19 | 193 | 197 | 190 | 192 | 52,936 | 1,284.37 |
| 2005-04-18 | 196 | 196 | 180 | 186 | 109,867 | 1,244.23 |
| 2005-04-15 | 193 | 204 | 190 | 204 | 70,914 | 1,364.64 |
| 2005-04-14 | 199 | 199 | 193 | 197 | 54,933 | 1,317.81 |
| 2005-04-13 | 198 | 204 | 198 | 200 | 96,883 | 1,337.88 |
| 2005-04-12 | 196 | 203 | 196 | 203 | 26,967 | 1,357.95 |
| 2005-04-11 | 201 | 201 | 198 | 198 | 16,979 | 1,324.50 |
| 2005-04-08 | 202 | 205 | 200 | 200 | 33,959 | 1,337.88 |
| 2005-04-07 | 200 | 201 | 199 | 200 | 37,954 | 1,337.88 |
| 2005-04-06 | 199 | 200 | 199 | 199 | 10,987 | 1,331.19 |
| 2005-04-05 | 205 | 205 | 199 | 199 | 23,971 | 1,331.19 |
| 2005-04-04 | 205 | 205 | 201 | 201 | 56,931 | 1,344.57 |
| 2005-04-01 | 206 | 208 | 201 | 208 | 36,955 | 1,391.40 |
| 2005-03-31 | 198 | 205 | 195 | 205 | 54,933 | 1,371.33 |
| 2005-03-30 | 202 | 206 | 198 | 201 | 93,886 | 1,344.57 |
| 2005-03-29 | 207 | 207 | 200 | 201 | 98,880 | 1,344.57 |
| 2005-03-28 | 199 | 199 | 194 | 199 | 40,950 | 1,331.19 |
| 2005-03-25 | 206 | 208 | 193 | 198 | 95,884 | 1,324.50 |
| 2005-03-24 | 213 | 213 | 208 | 208 | 69,915 | 1,391.40 |
| 2005-03-23 | 215 | 215 | 208 | 212 | 74,909 | 1,418.16 |
| 2005-03-22 | 207 | 216 | 207 | 216 | 121,852 | 1,444.91 |
| 2005-03-18 | 204 | 208 | 203 | 207 | 76,907 | 1,384.71 |
| 2005-03-17 | 205 | 207 | 203 | 205 | 72,912 | 1,371.33 |
| 2005-03-16 | 213 | 213 | 206 | 207 | 66,919 | 1,384.71 |
| 2005-03-15 | 219 | 219 | 214 | 214 | 109,867 | 1,431.53 |
| 2005-03-14 | 214 | 222 | 211 | 219 | 275,666 | 1,464.98 |
| 2005-03-11 | 206 | 209 | 205 | 209 | 72,912 | 1,398.09 |
| 2005-03-10 | 203 | 207 | 203 | 205 | 48,941 | 1,371.33 |
| 2005-03-09 | 209 | 209 | 204 | 204 | 120,854 | 1,364.64 |
| 2005-03-08 | 201 | 206 | 201 | 206 | 118,856 | 1,378.02 |
| 2005-03-07 | 205 | 206 | 202 | 202 | 103,874 | 1,351.26 |
| 2005-03-04 | 193 | 201 | 193 | 201 | 173,789 | 1,344.57 |
| 2005-03-03 | 194 | 195 | 193 | 194 | 102,875 | 1,297.75 |
| 2005-03-02 | 200 | 201 | 195 | 197 | 107,869 | 1,317.81 |
| 2005-03-01 | 203 | 203 | 199 | 199 | 96,883 | 1,331.19 |
| 2005-02-28 | 202 | 204 | 200 | 201 | 104,873 | 1,344.57 |
| 2005-02-25 | 193 | 200 | 193 | 199 | 88,892 | 1,331.19 |
| 2005-02-24 | 200 | 204 | 198 | 198 | 152,815 | 1,324.50 |
| 2005-02-23 | 190 | 203 | 190 | 198 | 327,603 | 1,324.50 |
| 2005-02-22 | 190 | 190 | 183 | 189 | 222,730 | 1,264.30 |
| 2005-02-21 | 194 | 195 | 189 | 190 | 232,718 | 1,270.99 |
| 2005-02-18 | 205 | 206 | 192 | 195 | 304,631 | 1,304.44 |
| 2005-02-17 | 202 | 211 | 202 | 206 | 357,567 | 1,378.02 |
| 2005-02-16 | 194 | 211 | 190 | 202 | 1,187,562 | 1,351.26 |
| 2005-02-15 | 224 | 232 | 220 | 229 | 172,791 | 1,531.88 |
| 2005-02-14 | 220 | 224 | 218 | 220 | 124,849 | 1,471.67 |
| 2005-02-10 | 218 | 224 | 218 | 221 | 94,885 | 1,478.36 |
| 2005-02-09 | 222 | 227 | 218 | 218 | 180,781 | 1,458.29 |
| 2005-02-08 | 234 | 234 | 206 | 227 | 238,711 | 1,518.50 |
| 2005-02-07 | 240 | 240 | 235 | 236 | 98,880 | 1,578.70 |
| 2005-02-04 | 242 | 242 | 233 | 237 | 128,844 | 1,585.39 |
| 2005-02-03 | 242 | 244 | 239 | 241 | 98,880 | 1,612.15 |
| 2005-02-02 | 241 | 246 | 238 | 243 | 211,744 | 1,625.53 |
| 2005-02-01 | 240 | 244 | 236 | 241 | 277,664 | 1,612.15 |
| 2005-01-31 | 245 | 245 | 233 | 236 | 336,592 | 1,578.70 |
| 2005-01-28 | 252 | 252 | 243 | 247 | 256,689 | 1,652.28 |
| 2005-01-27 | 263 | 264 | 251 | 257 | 445,460 | 1,719.18 |
| 2005-01-26 | 245 | 264 | 238 | 264 | 1,613,046 | 1,766 |
| 2005-01-25 | 253 | 253 | 232 | 240 | 507,385 | 1,605.46 |
| 2005-01-24 | 248 | 254 | 245 | 248 | 551,332 | 1,658.97 |
| 2005-01-21 | 238 | 250 | 238 | 243 | 837,985 | 1,625.53 |
| 2005-01-20 | 239 | 243 | 228 | 228 | 589,286 | 1,525.19 |
| 2005-01-19 | 255 | 255 | 235 | 249 | 916,889 | 1,665.66 |
| 2005-01-18 | 265 | 267 | 247 | 260 | 926,877 | 1,739.25 |
| 2005-01-17 | 278 | 288 | 266 | 270 | 1,975,607 | 1,806.14 |
| 2005-01-14 | 218 | 261 | 214 | 258 | 2,846,552 | 1,725.87 |
| 2005-01-13 | 217 | 217 | 208 | 211 | 189,770 | 1,411.47 |
| 2005-01-12 | 205 | 217 | 204 | 217 | 522,367 | 1,451.60 |
| 2005-01-11 | 220 | 220 | 200 | 207 | 714,135 | 1,384.71 |
| 2005-01-07 | 230 | 230 | 211 | 217 | 1,256,478 | 1,451.60 |
| 2005-01-06 | 200 | 226 | 194 | 211 | 1,230,510 | 1,411.47 |
| 2005-01-05 | 204 | 217 | 197 | 208 | 1,574,093 | 1,391.40 |
| 2005-01-04 | 177 | 183 | 174 | 180 | 349,577 | 1,204.09 |
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
