6709 明星電気(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 83 | 85 | 82 | 85 | 33,000 | 850 |
| 2006-12-28 | 84 | 87 | 82 | 83 | 105,000 | 830 |
| 2006-12-27 | 78 | 85 | 78 | 83 | 148,000 | 830 |
| 2006-12-26 | 76 | 79 | 76 | 79 | 163,000 | 790 |
| 2006-12-25 | 81 | 82 | 79 | 79 | 171,000 | 790 |
| 2006-12-22 | 82 | 83 | 81 | 82 | 154,000 | 820 |
| 2006-12-21 | 84 | 85 | 83 | 83 | 105,000 | 830 |
| 2006-12-20 | 87 | 87 | 85 | 85 | 113,000 | 850 |
| 2006-12-19 | 88 | 89 | 87 | 87 | 192,000 | 870 |
| 2006-12-18 | 90 | 91 | 87 | 89 | 111,000 | 890 |
| 2006-12-15 | 93 | 93 | 90 | 90 | 215,000 | 900 |
| 2006-12-14 | 87 | 94 | 87 | 90 | 729,000 | 900 |
| 2006-12-13 | 85 | 87 | 84 | 87 | 169,000 | 870 |
| 2006-12-12 | 84 | 85 | 84 | 85 | 82,000 | 850 |
| 2006-12-11 | 85 | 86 | 84 | 84 | 116,000 | 840 |
| 2006-12-08 | 86 | 86 | 85 | 85 | 80,000 | 850 |
| 2006-12-07 | 86 | 86 | 85 | 86 | 118,000 | 860 |
| 2006-12-06 | 86 | 86 | 85 | 86 | 111,000 | 860 |
| 2006-12-05 | 86 | 87 | 86 | 86 | 140,000 | 860 |
| 2006-12-04 | 86 | 86 | 86 | 86 | 55,000 | 860 |
| 2006-12-01 | 87 | 88 | 86 | 87 | 163,000 | 870 |
| 2006-11-30 | 87 | 87 | 86 | 87 | 125,000 | 870 |
| 2006-11-29 | 86 | 87 | 85 | 85 | 126,000 | 850 |
| 2006-11-28 | 86 | 87 | 83 | 86 | 118,000 | 860 |
| 2006-11-27 | 88 | 88 | 86 | 87 | 88,000 | 870 |
| 2006-11-24 | 87 | 88 | 85 | 87 | 176,000 | 870 |
| 2006-11-22 | 81 | 87 | 80 | 87 | 243,000 | 870 |
| 2006-11-21 | 84 | 84 | 80 | 83 | 190,000 | 830 |
| 2006-11-20 | 89 | 89 | 80 | 80 | 530,000 | 800 |
| 2006-11-17 | 95 | 95 | 90 | 92 | 320,000 | 920 |
| 2006-11-16 | 95 | 95 | 94 | 94 | 134,000 | 940 |
| 2006-11-15 | 95 | 97 | 94 | 95 | 102,000 | 950 |
| 2006-11-14 | 93 | 97 | 93 | 94 | 135,000 | 940 |
| 2006-11-13 | 99 | 99 | 93 | 94 | 280,000 | 940 |
| 2006-11-10 | 99 | 99 | 96 | 97 | 297,000 | 970 |
| 2006-11-09 | 99 | 105 | 99 | 100 | 1,428,000 | 1,000 |
| 2006-11-08 | 101 | 103 | 98 | 100 | 1,107,000 | 1,000 |
| 2006-11-07 | 100 | 100 | 98 | 99 | 176,000 | 990 |
| 2006-11-06 | 98 | 99 | 97 | 99 | 143,000 | 990 |
| 2006-11-02 | 99 | 99 | 97 | 98 | 112,000 | 980 |
| 2006-11-01 | 99 | 100 | 97 | 99 | 150,000 | 990 |
| 2006-10-31 | 98 | 99 | 98 | 99 | 124,000 | 990 |
| 2006-10-30 | 99 | 99 | 98 | 98 | 147,000 | 980 |
| 2006-10-27 | 100 | 101 | 99 | 99 | 284,000 | 990 |
| 2006-10-26 | 101 | 103 | 98 | 99 | 538,000 | 990 |
| 2006-10-25 | 102 | 103 | 101 | 101 | 191,000 | 1,010 |
| 2006-10-24 | 103 | 105 | 101 | 102 | 301,000 | 1,020 |
| 2006-10-23 | 104 | 107 | 102 | 102 | 944,000 | 1,020 |
| 2006-10-20 | 101 | 102 | 100 | 100 | 196,000 | 1,000 |
| 2006-10-19 | 102 | 102 | 99 | 100 | 472,000 | 1,000 |
| 2006-10-18 | 99 | 101 | 98 | 101 | 415,000 | 1,010 |
| 2006-10-17 | 101 | 102 | 99 | 99 | 213,000 | 990 |
| 2006-10-16 | 100 | 101 | 99 | 100 | 268,000 | 1,000 |
| 2006-10-13 | 99 | 102 | 98 | 101 | 351,000 | 1,010 |
| 2006-10-12 | 95 | 100 | 94 | 100 | 367,000 | 1,000 |
| 2006-10-11 | 101 | 101 | 96 | 96 | 660,000 | 960 |
| 2006-10-10 | 102 | 103 | 101 | 101 | 398,000 | 1,010 |
| 2006-10-06 | 104 | 104 | 101 | 103 | 382,000 | 1,030 |
| 2006-10-05 | 107 | 108 | 103 | 104 | 385,000 | 1,040 |
| 2006-10-04 | 108 | 109 | 106 | 107 | 249,000 | 1,070 |
| 2006-10-03 | 110 | 110 | 107 | 108 | 236,000 | 1,080 |
| 2006-10-02 | 112 | 113 | 110 | 110 | 193,000 | 1,100 |
| 2006-09-29 | 112 | 115 | 112 | 112 | 464,000 | 1,120 |
| 2006-09-28 | 108 | 114 | 108 | 110 | 743,000 | 1,100 |
| 2006-09-27 | 102 | 106 | 102 | 106 | 233,000 | 1,060 |
| 2006-09-26 | 102 | 103 | 102 | 102 | 182,000 | 1,020 |
| 2006-09-25 | 102 | 104 | 100 | 102 | 351,000 | 1,020 |
| 2006-09-22 | 103 | 104 | 102 | 104 | 266,000 | 1,040 |
| 2006-09-21 | 105 | 107 | 104 | 104 | 234,000 | 1,040 |
| 2006-09-20 | 108 | 108 | 105 | 105 | 239,000 | 1,050 |
| 2006-09-19 | 105 | 112 | 104 | 109 | 348,000 | 1,090 |
| 2006-09-15 | 108 | 108 | 104 | 105 | 276,000 | 1,050 |
| 2006-09-14 | 107 | 110 | 106 | 108 | 249,000 | 1,080 |
| 2006-09-13 | 112 | 113 | 108 | 109 | 372,000 | 1,090 |
| 2006-09-12 | 115 | 115 | 112 | 112 | 312,000 | 1,120 |
| 2006-09-11 | 120 | 120 | 114 | 115 | 387,000 | 1,150 |
| 2006-09-08 | 118 | 119 | 116 | 119 | 317,000 | 1,190 |
| 2006-09-07 | 119 | 119 | 116 | 119 | 365,000 | 1,190 |
| 2006-09-06 | 122 | 123 | 119 | 120 | 257,000 | 1,200 |
| 2006-09-05 | 121 | 122 | 121 | 122 | 276,000 | 1,220 |
| 2006-09-04 | 123 | 124 | 121 | 121 | 312,000 | 1,210 |
| 2006-09-01 | 124 | 127 | 122 | 123 | 365,000 | 1,230 |
| 2006-08-31 | 121 | 125 | 121 | 125 | 403,000 | 1,250 |
| 2006-08-30 | 123 | 125 | 120 | 121 | 301,000 | 1,210 |
| 2006-08-29 | 123 | 125 | 121 | 123 | 281,000 | 1,230 |
| 2006-08-28 | 129 | 129 | 122 | 125 | 504,000 | 1,250 |
| 2006-08-25 | 128 | 134 | 127 | 130 | 961,000 | 1,300 |
| 2006-08-24 | 131 | 132 | 126 | 128 | 1,198,000 | 1,280 |
| 2006-08-23 | 123 | 135 | 122 | 135 | 1,692,000 | 1,350 |
| 2006-08-22 | 122 | 126 | 120 | 123 | 594,000 | 1,230 |
| 2006-08-21 | 122 | 123 | 120 | 122 | 211,000 | 1,220 |
| 2006-08-18 | 122 | 125 | 121 | 121 | 383,000 | 1,210 |
| 2006-08-17 | 123 | 126 | 121 | 121 | 834,000 | 1,210 |
| 2006-08-16 | 117 | 120 | 117 | 119 | 212,000 | 1,190 |
| 2006-08-15 | 118 | 118 | 116 | 117 | 220,000 | 1,170 |
| 2006-08-14 | 119 | 119 | 114 | 118 | 300,000 | 1,180 |
| 2006-08-11 | 117 | 120 | 116 | 119 | 166,000 | 1,190 |
| 2006-08-10 | 120 | 121 | 117 | 119 | 138,000 | 1,190 |
| 2006-08-09 | 114 | 122 | 112 | 121 | 362,000 | 1,210 |
| 2006-08-08 | 118 | 118 | 114 | 116 | 154,000 | 1,160 |
| 2006-08-07 | 125 | 125 | 117 | 120 | 266,000 | 1,200 |
| 2006-08-04 | 125 | 128 | 124 | 125 | 469,000 | 1,250 |
| 2006-08-03 | 125 | 125 | 121 | 124 | 425,000 | 1,240 |
| 2006-08-02 | 123 | 131 | 123 | 125 | 1,042,000 | 1,250 |
| 2006-08-01 | 111 | 134 | 109 | 130 | 3,155,000 | 1,300 |
| 2006-07-31 | 104 | 111 | 104 | 111 | 235,000 | 1,110 |
| 2006-07-28 | 100 | 105 | 100 | 104 | 190,000 | 1,040 |
| 2006-07-27 | 102 | 102 | 98 | 101 | 235,000 | 1,010 |
| 2006-07-26 | 106 | 106 | 102 | 102 | 181,000 | 1,020 |
| 2006-07-25 | 110 | 112 | 106 | 106 | 148,000 | 1,060 |
| 2006-07-24 | 110 | 110 | 105 | 108 | 149,000 | 1,080 |
| 2006-07-21 | 110 | 111 | 106 | 106 | 184,000 | 1,060 |
| 2006-07-20 | 107 | 115 | 107 | 111 | 309,000 | 1,110 |
| 2006-07-19 | 103 | 106 | 103 | 104 | 232,000 | 1,040 |
| 2006-07-18 | 112 | 112 | 102 | 104 | 245,000 | 1,040 |
| 2006-07-14 | 113 | 115 | 112 | 112 | 200,000 | 1,120 |
| 2006-07-13 | 115 | 117 | 112 | 117 | 214,000 | 1,170 |
| 2006-07-12 | 121 | 122 | 117 | 117 | 207,000 | 1,170 |
| 2006-07-11 | 125 | 125 | 121 | 122 | 248,000 | 1,220 |
| 2006-07-10 | 126 | 126 | 120 | 125 | 282,000 | 1,250 |
| 2006-07-07 | 134 | 134 | 127 | 128 | 303,000 | 1,280 |
| 2006-07-06 | 133 | 135 | 129 | 133 | 503,000 | 1,330 |
| 2006-07-05 | 127 | 150 | 123 | 137 | 2,794,000 | 1,370 |
| 2006-07-04 | 122 | 127 | 122 | 125 | 328,000 | 1,250 |
| 2006-07-03 | 121 | 123 | 121 | 122 | 115,000 | 1,220 |
| 2006-06-30 | 122 | 123 | 120 | 120 | 114,000 | 1,200 |
| 2006-06-29 | 122 | 122 | 119 | 119 | 158,000 | 1,190 |
| 2006-06-28 | 121 | 124 | 120 | 122 | 132,000 | 1,220 |
| 2006-06-27 | 123 | 124 | 122 | 124 | 102,000 | 1,240 |
| 2006-06-26 | 124 | 124 | 122 | 124 | 164,000 | 1,240 |
| 2006-06-23 | 123 | 125 | 123 | 124 | 121,000 | 1,240 |
| 2006-06-22 | 125 | 127 | 123 | 127 | 115,000 | 1,270 |
| 2006-06-21 | 123 | 125 | 122 | 122 | 79,000 | 1,220 |
| 2006-06-20 | 126 | 127 | 120 | 122 | 189,000 | 1,220 |
| 2006-06-19 | 123 | 128 | 123 | 126 | 259,000 | 1,260 |
| 2006-06-16 | 122 | 125 | 121 | 123 | 275,000 | 1,230 |
| 2006-06-15 | 120 | 120 | 116 | 117 | 191,000 | 1,170 |
| 2006-06-14 | 115 | 118 | 110 | 115 | 241,000 | 1,150 |
| 2006-06-13 | 118 | 120 | 116 | 117 | 167,000 | 1,170 |
| 2006-06-12 | 117 | 123 | 115 | 123 | 147,000 | 1,230 |
| 2006-06-09 | 109 | 117 | 109 | 115 | 233,000 | 1,150 |
| 2006-06-08 | 115 | 117 | 109 | 110 | 265,000 | 1,100 |
| 2006-06-07 | 119 | 123 | 117 | 117 | 130,000 | 1,170 |
| 2006-06-06 | 119 | 122 | 116 | 117 | 188,000 | 1,170 |
| 2006-06-05 | 125 | 125 | 123 | 124 | 141,000 | 1,240 |
| 2006-06-02 | 120 | 128 | 105 | 128 | 529,000 | 1,280 |
| 2006-06-01 | 130 | 134 | 122 | 124 | 262,000 | 1,240 |
| 2006-05-31 | 136 | 136 | 126 | 130 | 262,000 | 1,300 |
| 2006-05-30 | 145 | 145 | 135 | 137 | 250,000 | 1,370 |
| 2006-05-29 | 148 | 152 | 144 | 146 | 209,000 | 1,460 |
| 2006-05-26 | 149 | 149 | 142 | 143 | 135,000 | 1,430 |
| 2006-05-25 | 147 | 150 | 144 | 145 | 100,000 | 1,450 |
| 2006-05-24 | 152 | 152 | 141 | 147 | 108,000 | 1,470 |
| 2006-05-23 | 159 | 159 | 151 | 153 | 115,000 | 1,530 |
| 2006-05-22 | 157 | 158 | 154 | 158 | 187,000 | 1,580 |
| 2006-05-19 | 152 | 156 | 151 | 152 | 145,000 | 1,520 |
| 2006-05-18 | 149 | 157 | 148 | 152 | 157,000 | 1,520 |
| 2006-05-17 | 150 | 158 | 142 | 156 | 434,000 | 1,560 |
| 2006-05-16 | 142 | 145 | 137 | 139 | 153,000 | 1,390 |
| 2006-05-15 | 141 | 147 | 139 | 145 | 94,000 | 1,450 |
| 2006-05-12 | 149 | 151 | 146 | 148 | 113,000 | 1,480 |
| 2006-05-11 | 154 | 157 | 151 | 151 | 112,000 | 1,510 |
| 2006-05-10 | 157 | 158 | 153 | 156 | 104,000 | 1,560 |
| 2006-05-09 | 159 | 159 | 156 | 157 | 57,000 | 1,570 |
| 2006-05-08 | 156 | 158 | 155 | 156 | 87,000 | 1,560 |
| 2006-05-02 | 154 | 157 | 154 | 156 | 66,000 | 1,560 |
| 2006-05-01 | 158 | 158 | 155 | 156 | 94,000 | 1,560 |
| 2006-04-28 | 159 | 159 | 157 | 158 | 81,000 | 1,580 |
| 2006-04-27 | 161 | 161 | 159 | 160 | 92,000 | 1,600 |
| 2006-04-26 | 158 | 161 | 158 | 158 | 62,000 | 1,580 |
| 2006-04-25 | 158 | 163 | 157 | 159 | 112,000 | 1,590 |
| 2006-04-24 | 161 | 165 | 160 | 160 | 236,000 | 1,600 |
| 2006-04-21 | 167 | 168 | 160 | 161 | 247,000 | 1,610 |
| 2006-04-20 | 162 | 165 | 158 | 165 | 164,000 | 1,650 |
| 2006-04-19 | 163 | 164 | 161 | 161 | 84,000 | 1,610 |
| 2006-04-18 | 158 | 161 | 156 | 160 | 98,000 | 1,600 |
| 2006-04-17 | 166 | 167 | 157 | 157 | 209,000 | 1,570 |
| 2006-04-14 | 165 | 166 | 164 | 165 | 82,000 | 1,650 |
| 2006-04-13 | 167 | 167 | 164 | 165 | 181,000 | 1,650 |
| 2006-04-12 | 170 | 170 | 166 | 167 | 186,000 | 1,670 |
| 2006-04-11 | 172 | 172 | 166 | 168 | 321,000 | 1,680 |
| 2006-04-10 | 170 | 173 | 169 | 172 | 181,000 | 1,720 |
| 2006-04-07 | 166 | 171 | 166 | 170 | 312,000 | 1,700 |
| 2006-04-06 | 169 | 171 | 166 | 166 | 266,000 | 1,660 |
| 2006-04-05 | 173 | 175 | 167 | 169 | 350,000 | 1,690 |
| 2006-04-04 | 173 | 178 | 172 | 174 | 607,000 | 1,740 |
| 2006-04-03 | 171 | 172 | 170 | 171 | 206,000 | 1,710 |
| 2006-03-31 | 170 | 171 | 169 | 171 | 173,000 | 1,710 |
| 2006-03-30 | 172 | 172 | 169 | 171 | 193,000 | 1,710 |
| 2006-03-29 | 167 | 173 | 167 | 172 | 347,000 | 1,720 |
| 2006-03-28 | 171 | 172 | 166 | 169 | 253,000 | 1,690 |
| 2006-03-27 | 174 | 178 | 170 | 170 | 1,013,000 | 1,700 |
| 2006-03-24 | 166 | 174 | 165 | 174 | 1,666,000 | 1,740 |
| 2006-03-23 | 163 | 168 | 161 | 163 | 526,000 | 1,630 |
| 2006-03-22 | 158 | 162 | 158 | 160 | 217,000 | 1,600 |
| 2006-03-20 | 154 | 166 | 153 | 161 | 474,000 | 1,610 |
| 2006-03-17 | 166 | 166 | 152 | 156 | 869,000 | 1,560 |
| 2006-03-16 | 149 | 171 | 149 | 163 | 3,944,000 | 1,630 |
| 2006-03-15 | 148 | 148 | 145 | 147 | 123,000 | 1,470 |
| 2006-03-14 | 149 | 149 | 146 | 148 | 83,000 | 1,480 |
| 2006-03-13 | 147 | 149 | 146 | 148 | 120,000 | 1,480 |
| 2006-03-10 | 145 | 148 | 144 | 145 | 142,000 | 1,450 |
| 2006-03-09 | 147 | 147 | 141 | 146 | 224,000 | 1,460 |
| 2006-03-08 | 139 | 147 | 137 | 147 | 185,000 | 1,470 |
| 2006-03-07 | 139 | 140 | 136 | 138 | 96,000 | 1,380 |
| 2006-03-06 | 133 | 137 | 132 | 137 | 77,000 | 1,370 |
| 2006-03-03 | 138 | 143 | 132 | 135 | 208,000 | 1,350 |
| 2006-03-02 | 149 | 152 | 140 | 141 | 191,000 | 1,410 |
| 2006-03-01 | 145 | 150 | 145 | 147 | 184,000 | 1,470 |
| 2006-02-28 | 152 | 157 | 147 | 153 | 333,000 | 1,530 |
| 2006-02-27 | 147 | 153 | 147 | 149 | 401,000 | 1,490 |
| 2006-02-24 | 139 | 146 | 138 | 143 | 346,000 | 1,430 |
| 2006-02-23 | 130 | 142 | 130 | 136 | 593,000 | 1,360 |
| 2006-02-22 | 126 | 134 | 122 | 132 | 483,000 | 1,320 |
| 2006-02-21 | 109 | 125 | 109 | 123 | 807,000 | 1,230 |
| 2006-02-20 | 128 | 128 | 110 | 111 | 797,000 | 1,110 |
| 2006-02-17 | 145 | 147 | 133 | 140 | 436,000 | 1,400 |
| 2006-02-16 | 152 | 152 | 144 | 146 | 371,000 | 1,460 |
| 2006-02-15 | 152 | 158 | 151 | 154 | 268,000 | 1,540 |
| 2006-02-14 | 147 | 158 | 144 | 151 | 491,000 | 1,510 |
| 2006-02-13 | 170 | 170 | 152 | 152 | 390,000 | 1,520 |
| 2006-02-10 | 173 | 173 | 165 | 169 | 322,000 | 1,690 |
| 2006-02-09 | 174 | 176 | 173 | 174 | 154,000 | 1,740 |
| 2006-02-08 | 177 | 177 | 173 | 174 | 234,000 | 1,740 |
| 2006-02-07 | 176 | 178 | 175 | 177 | 184,000 | 1,770 |
| 2006-02-06 | 175 | 177 | 174 | 175 | 232,000 | 1,750 |
| 2006-02-03 | 176 | 177 | 175 | 176 | 169,000 | 1,760 |
| 2006-02-02 | 177 | 179 | 176 | 179 | 247,000 | 1,790 |
| 2006-02-01 | 177 | 178 | 175 | 176 | 225,000 | 1,760 |
| 2006-01-31 | 177 | 179 | 176 | 177 | 208,000 | 1,770 |
| 2006-01-30 | 180 | 180 | 177 | 177 | 212,000 | 1,770 |
| 2006-01-27 | 177 | 179 | 175 | 179 | 310,000 | 1,790 |
| 2006-01-26 | 173 | 176 | 173 | 173 | 289,000 | 1,730 |
| 2006-01-25 | 175 | 179 | 174 | 175 | 495,000 | 1,750 |
| 2006-01-24 | 165 | 174 | 162 | 172 | 606,000 | 1,720 |
| 2006-01-23 | 168 | 171 | 161 | 165 | 629,000 | 1,650 |
| 2006-01-20 | 181 | 183 | 173 | 173 | 959,000 | 1,730 |
| 2006-01-19 | 166 | 180 | 166 | 176 | 1,060,000 | 1,760 |
| 2006-01-18 | 183 | 184 | 156 | 164 | 1,642,000 | 1,640 |
| 2006-01-17 | 195 | 195 | 185 | 187 | 1,388,000 | 1,870 |
| 2006-01-16 | 194 | 202 | 189 | 197 | 2,087,000 | 1,970 |
| 2006-01-13 | 198 | 198 | 190 | 194 | 1,349,000 | 1,940 |
| 2006-01-12 | 203 | 206 | 197 | 199 | 3,153,000 | 1,990 |
| 2006-01-11 | 192 | 200 | 190 | 200 | 3,110,000 | 2,000 |
| 2006-01-10 | 194 | 195 | 188 | 189 | 1,596,000 | 1,890 |
| 2006-01-06 | 187 | 192 | 184 | 192 | 3,209,000 | 1,920 |
| 2006-01-05 | 177 | 187 | 177 | 184 | 2,171,000 | 1,840 |
| 2006-01-04 | 177 | 178 | 176 | 177 | 343,000 | 1,770 |
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
