6709 明星電気(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 86 | 90 | 86 | 88 | 195,000 | 880 |
| 2008-12-29 | 79 | 85 | 79 | 85 | 185,000 | 850 |
| 2008-12-26 | 75 | 83 | 75 | 80 | 290,000 | 800 |
| 2008-12-25 | 83 | 86 | 75 | 79 | 301,000 | 790 |
| 2008-12-24 | 90 | 91 | 80 | 84 | 635,000 | 840 |
| 2008-12-22 | 88 | 98 | 88 | 90 | 2,367,000 | 900 |
| 2008-12-19 | 71 | 86 | 71 | 83 | 3,971,000 | 830 |
| 2008-12-18 | 50 | 75 | 50 | 64 | 3,931,000 | 640 |
| 2008-12-17 | 49 | 50 | 48 | 49 | 38,000 | 490 |
| 2008-12-16 | 49 | 50 | 49 | 50 | 35,000 | 500 |
| 2008-12-15 | 49 | 51 | 47 | 50 | 77,000 | 500 |
| 2008-12-12 | 50 | 50 | 48 | 48 | 43,000 | 480 |
| 2008-12-11 | 51 | 51 | 49 | 50 | 41,000 | 500 |
| 2008-12-10 | 49 | 50 | 48 | 50 | 34,000 | 500 |
| 2008-12-09 | 49 | 49 | 47 | 48 | 35,000 | 480 |
| 2008-12-08 | 49 | 50 | 48 | 50 | 34,000 | 500 |
| 2008-12-05 | 51 | 51 | 50 | 50 | 24,000 | 500 |
| 2008-12-04 | 51 | 51 | 51 | 51 | 32,000 | 510 |
| 2008-12-03 | 51 | 52 | 51 | 51 | 21,000 | 510 |
| 2008-12-02 | 50 | 52 | 50 | 51 | 30,000 | 510 |
| 2008-12-01 | 52 | 53 | 51 | 52 | 19,000 | 520 |
| 2008-11-28 | 51 | 52 | 50 | 52 | 56,000 | 520 |
| 2008-11-27 | 53 | 53 | 52 | 52 | 19,000 | 520 |
| 2008-11-26 | 53 | 53 | 52 | 53 | 30,000 | 530 |
| 2008-11-25 | 54 | 55 | 53 | 54 | 71,000 | 540 |
| 2008-11-21 | 50 | 53 | 48 | 53 | 77,000 | 530 |
| 2008-11-20 | 49 | 52 | 48 | 52 | 81,000 | 520 |
| 2008-11-19 | 53 | 53 | 49 | 51 | 70,000 | 510 |
| 2008-11-18 | 53 | 55 | 51 | 52 | 75,000 | 520 |
| 2008-11-17 | 53 | 55 | 53 | 53 | 38,000 | 530 |
| 2008-11-14 | 54 | 54 | 53 | 53 | 66,000 | 530 |
| 2008-11-13 | 54 | 54 | 52 | 53 | 69,000 | 530 |
| 2008-11-12 | 55 | 56 | 54 | 56 | 19,000 | 560 |
| 2008-11-11 | 57 | 57 | 55 | 56 | 36,000 | 560 |
| 2008-11-10 | 57 | 58 | 56 | 57 | 46,000 | 570 |
| 2008-11-07 | 55 | 57 | 54 | 57 | 109,000 | 570 |
| 2008-11-06 | 58 | 58 | 56 | 56 | 47,000 | 560 |
| 2008-11-05 | 60 | 60 | 58 | 58 | 77,000 | 580 |
| 2008-11-04 | 59 | 59 | 57 | 58 | 61,000 | 580 |
| 2008-10-31 | 60 | 61 | 55 | 56 | 111,000 | 560 |
| 2008-10-30 | 55 | 59 | 55 | 59 | 89,000 | 590 |
| 2008-10-29 | 55 | 57 | 51 | 55 | 116,000 | 550 |
| 2008-10-28 | 50 | 53 | 48 | 53 | 123,000 | 530 |
| 2008-10-27 | 55 | 57 | 49 | 54 | 149,000 | 540 |
| 2008-10-24 | 59 | 60 | 58 | 58 | 56,000 | 580 |
| 2008-10-23 | 59 | 60 | 58 | 59 | 84,000 | 590 |
| 2008-10-22 | 62 | 63 | 61 | 63 | 59,000 | 630 |
| 2008-10-21 | 61 | 62 | 61 | 61 | 41,000 | 610 |
| 2008-10-20 | 61 | 61 | 59 | 60 | 46,000 | 600 |
| 2008-10-17 | 60 | 61 | 58 | 61 | 82,000 | 610 |
| 2008-10-16 | 59 | 60 | 55 | 58 | 91,000 | 580 |
| 2008-10-15 | 63 | 65 | 59 | 62 | 114,000 | 620 |
| 2008-10-14 | 63 | 65 | 60 | 62 | 246,000 | 620 |
| 2008-10-10 | 42 | 48 | 42 | 48 | 193,000 | 480 |
| 2008-10-09 | 41 | 50 | 41 | 46 | 160,000 | 460 |
| 2008-10-08 | 44 | 46 | 41 | 42 | 295,000 | 420 |
| 2008-10-07 | 48 | 50 | 33 | 47 | 301,000 | 470 |
| 2008-10-06 | 61 | 62 | 52 | 53 | 339,000 | 530 |
| 2008-10-03 | 66 | 66 | 62 | 65 | 154,000 | 650 |
| 2008-10-02 | 67 | 69 | 66 | 69 | 56,000 | 690 |
| 2008-10-01 | 68 | 70 | 68 | 70 | 51,000 | 700 |
| 2008-09-30 | 68 | 70 | 65 | 70 | 127,000 | 700 |
| 2008-09-29 | 71 | 72 | 71 | 71 | 37,000 | 710 |
| 2008-09-26 | 73 | 73 | 71 | 71 | 42,000 | 710 |
| 2008-09-25 | 74 | 75 | 71 | 72 | 58,000 | 720 |
| 2008-09-24 | 73 | 74 | 72 | 72 | 55,000 | 720 |
| 2008-09-22 | 77 | 78 | 73 | 73 | 75,000 | 730 |
| 2008-09-19 | 76 | 76 | 73 | 74 | 75,000 | 740 |
| 2008-09-18 | 72 | 77 | 71 | 75 | 163,000 | 750 |
| 2008-09-17 | 72 | 78 | 72 | 76 | 198,000 | 760 |
| 2008-09-16 | 71 | 71 | 68 | 71 | 148,000 | 710 |
| 2008-09-12 | 74 | 75 | 73 | 74 | 58,000 | 740 |
| 2008-09-11 | 73 | 74 | 72 | 74 | 42,000 | 740 |
| 2008-09-10 | 73 | 73 | 72 | 73 | 45,000 | 730 |
| 2008-09-09 | 75 | 75 | 73 | 75 | 62,000 | 750 |
| 2008-09-08 | 73 | 76 | 72 | 74 | 115,000 | 740 |
| 2008-09-05 | 74 | 74 | 70 | 73 | 180,000 | 730 |
| 2008-09-04 | 79 | 79 | 74 | 76 | 100,000 | 760 |
| 2008-09-03 | 80 | 80 | 79 | 80 | 61,000 | 800 |
| 2008-09-02 | 80 | 81 | 79 | 79 | 26,000 | 790 |
| 2008-09-01 | 81 | 82 | 81 | 81 | 40,000 | 810 |
| 2008-08-29 | 81 | 82 | 81 | 82 | 95,000 | 820 |
| 2008-08-28 | 80 | 82 | 80 | 82 | 81,000 | 820 |
| 2008-08-27 | 81 | 81 | 80 | 80 | 86,000 | 800 |
| 2008-08-26 | 81 | 83 | 80 | 81 | 124,000 | 810 |
| 2008-08-25 | 83 | 84 | 82 | 83 | 37,000 | 830 |
| 2008-08-22 | 83 | 84 | 82 | 84 | 61,000 | 840 |
| 2008-08-21 | 83 | 84 | 82 | 83 | 40,000 | 830 |
| 2008-08-20 | 83 | 83 | 83 | 83 | 33,000 | 830 |
| 2008-08-19 | 84 | 85 | 83 | 83 | 63,000 | 830 |
| 2008-08-18 | 86 | 86 | 85 | 85 | 21,000 | 850 |
| 2008-08-15 | 86 | 87 | 85 | 86 | 55,000 | 860 |
| 2008-08-14 | 86 | 88 | 86 | 86 | 39,000 | 860 |
| 2008-08-13 | 87 | 88 | 86 | 88 | 59,000 | 880 |
| 2008-08-12 | 88 | 89 | 88 | 88 | 25,000 | 880 |
| 2008-08-11 | 87 | 90 | 87 | 89 | 66,000 | 890 |
| 2008-08-08 | 87 | 88 | 87 | 88 | 73,000 | 880 |
| 2008-08-07 | 89 | 89 | 88 | 88 | 53,000 | 880 |
| 2008-08-06 | 88 | 90 | 87 | 89 | 50,000 | 890 |
| 2008-08-05 | 89 | 90 | 86 | 88 | 154,000 | 880 |
| 2008-08-04 | 95 | 95 | 90 | 90 | 146,000 | 900 |
| 2008-08-01 | 94 | 94 | 90 | 94 | 150,000 | 940 |
| 2008-07-31 | 93 | 94 | 92 | 94 | 127,000 | 940 |
| 2008-07-30 | 93 | 93 | 91 | 92 | 115,000 | 920 |
| 2008-07-29 | 91 | 93 | 90 | 93 | 77,000 | 930 |
| 2008-07-28 | 94 | 94 | 91 | 91 | 81,000 | 910 |
| 2008-07-25 | 96 | 96 | 92 | 94 | 117,000 | 940 |
| 2008-07-24 | 98 | 102 | 95 | 95 | 379,000 | 950 |
| 2008-07-23 | 93 | 94 | 91 | 93 | 69,000 | 930 |
| 2008-07-22 | 93 | 95 | 92 | 92 | 80,000 | 920 |
| 2008-07-18 | 88 | 92 | 88 | 92 | 101,000 | 920 |
| 2008-07-17 | 89 | 90 | 88 | 88 | 72,000 | 880 |
| 2008-07-16 | 90 | 90 | 86 | 88 | 191,000 | 880 |
| 2008-07-15 | 94 | 94 | 90 | 92 | 148,000 | 920 |
| 2008-07-14 | 94 | 96 | 93 | 94 | 63,000 | 940 |
| 2008-07-11 | 94 | 95 | 92 | 94 | 126,000 | 940 |
| 2008-07-10 | 97 | 97 | 93 | 95 | 258,000 | 950 |
| 2008-07-09 | 100 | 100 | 98 | 98 | 60,000 | 980 |
| 2008-07-08 | 101 | 101 | 100 | 100 | 73,000 | 1,000 |
| 2008-07-07 | 100 | 101 | 97 | 100 | 77,000 | 1,000 |
| 2008-07-04 | 100 | 101 | 99 | 101 | 119,000 | 1,010 |
| 2008-07-03 | 98 | 99 | 97 | 99 | 37,000 | 990 |
| 2008-07-02 | 100 | 101 | 96 | 101 | 288,000 | 1,010 |
| 2008-07-01 | 100 | 102 | 100 | 100 | 94,000 | 1,000 |
| 2008-06-30 | 104 | 104 | 101 | 101 | 140,000 | 1,010 |
| 2008-06-27 | 104 | 106 | 103 | 105 | 162,000 | 1,050 |
| 2008-06-26 | 109 | 112 | 109 | 109 | 112,000 | 1,090 |
| 2008-06-25 | 108 | 109 | 107 | 108 | 84,000 | 1,080 |
| 2008-06-24 | 108 | 109 | 107 | 107 | 102,000 | 1,070 |
| 2008-06-23 | 110 | 110 | 107 | 108 | 161,000 | 1,080 |
| 2008-06-20 | 114 | 114 | 109 | 112 | 226,000 | 1,120 |
| 2008-06-19 | 113 | 115 | 112 | 114 | 226,000 | 1,140 |
| 2008-06-18 | 110 | 113 | 107 | 112 | 483,000 | 1,120 |
| 2008-06-17 | 116 | 118 | 108 | 110 | 865,000 | 1,100 |
| 2008-06-16 | 115 | 127 | 112 | 115 | 5,206,000 | 1,150 |
| 2008-06-13 | 101 | 101 | 99 | 100 | 67,000 | 1,000 |
| 2008-06-12 | 101 | 102 | 99 | 100 | 143,000 | 1,000 |
| 2008-06-11 | 101 | 104 | 100 | 101 | 101,000 | 1,010 |
| 2008-06-10 | 103 | 104 | 101 | 103 | 100,000 | 1,030 |
| 2008-06-09 | 101 | 104 | 101 | 103 | 122,000 | 1,030 |
| 2008-06-06 | 111 | 111 | 105 | 106 | 242,000 | 1,060 |
| 2008-06-05 | 108 | 112 | 107 | 109 | 679,000 | 1,090 |
| 2008-06-04 | 100 | 105 | 99 | 105 | 288,000 | 1,050 |
| 2008-06-03 | 99 | 100 | 98 | 99 | 87,000 | 990 |
| 2008-06-02 | 100 | 101 | 97 | 101 | 192,000 | 1,010 |
| 2008-05-30 | 100 | 101 | 99 | 100 | 202,000 | 1,000 |
| 2008-05-29 | 105 | 105 | 101 | 102 | 159,000 | 1,020 |
| 2008-05-28 | 105 | 106 | 104 | 104 | 102,000 | 1,040 |
| 2008-05-27 | 105 | 107 | 105 | 105 | 68,000 | 1,050 |
| 2008-05-26 | 105 | 106 | 103 | 106 | 116,000 | 1,060 |
| 2008-05-23 | 105 | 107 | 104 | 105 | 207,000 | 1,050 |
| 2008-05-22 | 109 | 109 | 105 | 107 | 284,000 | 1,070 |
| 2008-05-21 | 109 | 111 | 109 | 110 | 73,000 | 1,100 |
| 2008-05-20 | 113 | 113 | 108 | 112 | 192,000 | 1,120 |
| 2008-05-19 | 116 | 116 | 108 | 108 | 462,000 | 1,080 |
| 2008-05-16 | 121 | 121 | 114 | 116 | 289,000 | 1,160 |
| 2008-05-15 | 116 | 120 | 112 | 120 | 374,000 | 1,200 |
| 2008-05-14 | 118 | 120 | 114 | 116 | 324,000 | 1,160 |
| 2008-05-13 | 123 | 124 | 118 | 118 | 549,000 | 1,180 |
| 2008-05-12 | 119 | 123 | 117 | 120 | 747,000 | 1,200 |
| 2008-05-09 | 108 | 117 | 108 | 114 | 897,000 | 1,140 |
| 2008-05-08 | 102 | 107 | 100 | 107 | 855,000 | 1,070 |
| 2008-05-07 | 96 | 104 | 95 | 103 | 677,000 | 1,030 |
| 2008-05-02 | 96 | 96 | 95 | 95 | 75,000 | 950 |
| 2008-05-01 | 95 | 97 | 95 | 95 | 77,000 | 950 |
| 2008-04-30 | 93 | 96 | 92 | 96 | 123,000 | 960 |
| 2008-04-28 | 98 | 98 | 93 | 93 | 131,000 | 930 |
| 2008-04-25 | 96 | 96 | 93 | 95 | 467,000 | 950 |
| 2008-04-24 | 89 | 100 | 89 | 99 | 701,000 | 990 |
| 2008-04-23 | 88 | 90 | 87 | 90 | 63,000 | 900 |
| 2008-04-22 | 87 | 90 | 85 | 87 | 234,000 | 870 |
| 2008-04-21 | 87 | 88 | 86 | 86 | 113,000 | 860 |
| 2008-04-18 | 88 | 89 | 87 | 88 | 70,000 | 880 |
| 2008-04-17 | 89 | 90 | 87 | 87 | 97,000 | 870 |
| 2008-04-16 | 89 | 89 | 87 | 89 | 20,000 | 890 |
| 2008-04-15 | 89 | 89 | 87 | 87 | 44,000 | 870 |
| 2008-04-14 | 86 | 90 | 85 | 90 | 70,000 | 900 |
| 2008-04-11 | 86 | 88 | 85 | 86 | 138,000 | 860 |
| 2008-04-10 | 88 | 94 | 86 | 86 | 501,000 | 860 |
| 2008-04-09 | 88 | 89 | 86 | 87 | 147,000 | 870 |
| 2008-04-08 | 87 | 88 | 86 | 86 | 49,000 | 860 |
| 2008-04-07 | 88 | 88 | 86 | 88 | 72,000 | 880 |
| 2008-04-04 | 89 | 89 | 87 | 87 | 34,000 | 870 |
| 2008-04-03 | 87 | 89 | 86 | 89 | 55,000 | 890 |
| 2008-04-02 | 88 | 88 | 86 | 88 | 73,000 | 880 |
| 2008-04-01 | 87 | 88 | 84 | 88 | 122,000 | 880 |
| 2008-03-31 | 88 | 89 | 87 | 87 | 27,000 | 870 |
| 2008-03-28 | 87 | 88 | 85 | 88 | 85,000 | 880 |
| 2008-03-27 | 85 | 86 | 84 | 86 | 49,000 | 860 |
| 2008-03-26 | 85 | 87 | 85 | 87 | 45,000 | 870 |
| 2008-03-25 | 84 | 87 | 84 | 87 | 107,000 | 870 |
| 2008-03-24 | 85 | 86 | 84 | 85 | 85,000 | 850 |
| 2008-03-21 | 82 | 85 | 82 | 84 | 133,000 | 840 |
| 2008-03-19 | 83 | 84 | 82 | 82 | 97,000 | 820 |
| 2008-03-18 | 83 | 83 | 82 | 83 | 47,000 | 830 |
| 2008-03-17 | 82 | 84 | 80 | 83 | 161,000 | 830 |
| 2008-03-14 | 83 | 86 | 83 | 86 | 81,000 | 860 |
| 2008-03-13 | 85 | 86 | 83 | 83 | 87,000 | 830 |
| 2008-03-12 | 88 | 88 | 86 | 86 | 52,000 | 860 |
| 2008-03-11 | 83 | 85 | 81 | 84 | 171,000 | 840 |
| 2008-03-10 | 86 | 88 | 84 | 84 | 177,000 | 840 |
| 2008-03-07 | 90 | 90 | 88 | 89 | 86,000 | 890 |
| 2008-03-06 | 91 | 92 | 90 | 90 | 98,000 | 900 |
| 2008-03-05 | 91 | 91 | 89 | 90 | 57,000 | 900 |
| 2008-03-04 | 92 | 92 | 90 | 91 | 126,000 | 910 |
| 2008-03-03 | 91 | 92 | 90 | 91 | 106,000 | 910 |
| 2008-02-29 | 93 | 96 | 93 | 95 | 127,000 | 950 |
| 2008-02-28 | 95 | 95 | 93 | 94 | 61,000 | 940 |
| 2008-02-27 | 95 | 96 | 94 | 95 | 115,000 | 950 |
| 2008-02-26 | 100 | 100 | 94 | 95 | 329,000 | 950 |
| 2008-02-25 | 92 | 96 | 92 | 96 | 303,000 | 960 |
| 2008-02-22 | 92 | 93 | 91 | 92 | 76,000 | 920 |
| 2008-02-21 | 93 | 93 | 92 | 92 | 74,000 | 920 |
| 2008-02-20 | 94 | 94 | 92 | 93 | 125,000 | 930 |
| 2008-02-19 | 97 | 97 | 94 | 94 | 114,000 | 940 |
| 2008-02-18 | 94 | 97 | 94 | 96 | 203,000 | 960 |
| 2008-02-15 | 90 | 94 | 89 | 92 | 171,000 | 920 |
| 2008-02-14 | 89 | 92 | 88 | 91 | 132,000 | 910 |
| 2008-02-13 | 87 | 89 | 86 | 87 | 121,000 | 870 |
| 2008-02-12 | 88 | 88 | 86 | 88 | 191,000 | 880 |
| 2008-02-08 | 92 | 92 | 90 | 91 | 80,000 | 910 |
| 2008-02-07 | 92 | 92 | 90 | 92 | 120,000 | 920 |
| 2008-02-06 | 93 | 94 | 91 | 92 | 231,000 | 920 |
| 2008-02-05 | 96 | 97 | 94 | 97 | 122,000 | 970 |
| 2008-02-04 | 96 | 97 | 94 | 96 | 177,000 | 960 |
| 2008-02-01 | 97 | 98 | 95 | 96 | 135,000 | 960 |
| 2008-01-31 | 97 | 97 | 93 | 97 | 241,000 | 970 |
| 2008-01-30 | 99 | 101 | 97 | 98 | 298,000 | 980 |
| 2008-01-29 | 97 | 101 | 96 | 98 | 279,000 | 980 |
| 2008-01-28 | 98 | 99 | 94 | 96 | 372,000 | 960 |
| 2008-01-25 | 95 | 105 | 94 | 99 | 592,000 | 990 |
| 2008-01-24 | 92 | 94 | 90 | 94 | 404,000 | 940 |
| 2008-01-23 | 87 | 89 | 85 | 87 | 310,000 | 870 |
| 2008-01-22 | 86 | 88 | 83 | 83 | 429,000 | 830 |
| 2008-01-21 | 89 | 94 | 89 | 90 | 385,000 | 900 |
| 2008-01-18 | 81 | 93 | 80 | 92 | 871,000 | 920 |
| 2008-01-17 | 79 | 88 | 79 | 84 | 517,000 | 840 |
| 2008-01-16 | 81 | 84 | 77 | 78 | 670,000 | 780 |
| 2008-01-15 | 85 | 92 | 85 | 86 | 677,000 | 860 |
| 2008-01-11 | 93 | 93 | 87 | 89 | 483,000 | 890 |
| 2008-01-10 | 96 | 96 | 90 | 91 | 213,000 | 910 |
| 2008-01-09 | 93 | 95 | 90 | 95 | 397,000 | 950 |
| 2008-01-08 | 95 | 97 | 94 | 95 | 336,000 | 950 |
| 2008-01-07 | 95 | 99 | 91 | 95 | 922,000 | 950 |
| 2008-01-04 | 107 | 107 | 99 | 102 | 272,000 | 1,020 |
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
