6709 明星電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 70 | 71 | 70 | 70 | 99,000 | 700 |
| 2009-12-29 | 73 | 73 | 70 | 71 | 91,000 | 710 |
| 2009-12-28 | 71 | 73 | 70 | 73 | 91,000 | 730 |
| 2009-12-25 | 71 | 73 | 71 | 72 | 119,000 | 720 |
| 2009-12-24 | 72 | 73 | 71 | 71 | 112,000 | 710 |
| 2009-12-22 | 74 | 74 | 71 | 73 | 105,000 | 730 |
| 2009-12-21 | 73 | 74 | 73 | 73 | 50,000 | 730 |
| 2009-12-18 | 76 | 76 | 73 | 75 | 92,000 | 750 |
| 2009-12-17 | 76 | 76 | 74 | 75 | 73,000 | 750 |
| 2009-12-16 | 76 | 76 | 74 | 74 | 28,000 | 740 |
| 2009-12-15 | 73 | 75 | 72 | 75 | 104,000 | 750 |
| 2009-12-14 | 78 | 78 | 74 | 74 | 83,000 | 740 |
| 2009-12-11 | 75 | 78 | 74 | 78 | 140,000 | 780 |
| 2009-12-10 | 77 | 80 | 76 | 78 | 81,000 | 780 |
| 2009-12-09 | 84 | 84 | 76 | 77 | 600,000 | 770 |
| 2009-12-08 | 86 | 87 | 82 | 84 | 496,000 | 840 |
| 2009-12-07 | 76 | 87 | 74 | 85 | 1,081,000 | 850 |
| 2009-12-04 | 71 | 74 | 71 | 73 | 161,000 | 730 |
| 2009-12-03 | 70 | 73 | 70 | 72 | 101,000 | 720 |
| 2009-12-02 | 69 | 72 | 69 | 71 | 38,000 | 710 |
| 2009-12-01 | 67 | 69 | 67 | 69 | 32,000 | 690 |
| 2009-11-30 | 65 | 66 | 64 | 66 | 26,000 | 660 |
| 2009-11-27 | 66 | 66 | 64 | 65 | 50,000 | 650 |
| 2009-11-26 | 67 | 68 | 66 | 67 | 73,000 | 670 |
| 2009-11-25 | 67 | 67 | 66 | 66 | 39,000 | 660 |
| 2009-11-24 | 66 | 67 | 65 | 66 | 40,000 | 660 |
| 2009-11-20 | 63 | 65 | 61 | 65 | 88,000 | 650 |
| 2009-11-19 | 66 | 66 | 63 | 64 | 225,000 | 640 |
| 2009-11-18 | 67 | 67 | 66 | 66 | 145,000 | 660 |
| 2009-11-17 | 71 | 72 | 67 | 68 | 180,000 | 680 |
| 2009-11-16 | 74 | 74 | 71 | 71 | 123,000 | 710 |
| 2009-11-13 | 75 | 75 | 74 | 74 | 63,000 | 740 |
| 2009-11-12 | 77 | 77 | 75 | 77 | 136,000 | 770 |
| 2009-11-11 | 73 | 77 | 73 | 76 | 219,000 | 760 |
| 2009-11-10 | 71 | 74 | 68 | 72 | 409,000 | 720 |
| 2009-11-09 | 76 | 77 | 71 | 71 | 293,000 | 710 |
| 2009-11-06 | 79 | 80 | 76 | 78 | 313,000 | 780 |
| 2009-11-05 | 82 | 83 | 76 | 77 | 540,000 | 770 |
| 2009-11-04 | 85 | 85 | 82 | 83 | 141,000 | 830 |
| 2009-11-02 | 85 | 86 | 84 | 85 | 84,000 | 850 |
| 2009-10-30 | 87 | 88 | 86 | 88 | 60,000 | 880 |
| 2009-10-29 | 88 | 89 | 85 | 88 | 97,000 | 880 |
| 2009-10-28 | 88 | 90 | 88 | 88 | 59,000 | 880 |
| 2009-10-27 | 89 | 90 | 89 | 89 | 26,000 | 890 |
| 2009-10-26 | 90 | 90 | 89 | 90 | 29,000 | 900 |
| 2009-10-23 | 92 | 92 | 90 | 90 | 66,000 | 900 |
| 2009-10-22 | 89 | 90 | 88 | 90 | 72,000 | 900 |
| 2009-10-21 | 90 | 90 | 89 | 89 | 20,000 | 890 |
| 2009-10-20 | 90 | 91 | 89 | 90 | 32,000 | 900 |
| 2009-10-19 | 91 | 91 | 88 | 90 | 58,000 | 900 |
| 2009-10-16 | 93 | 93 | 90 | 90 | 27,000 | 900 |
| 2009-10-15 | 92 | 93 | 90 | 91 | 78,000 | 910 |
| 2009-10-14 | 92 | 92 | 91 | 92 | 12,000 | 920 |
| 2009-10-13 | 93 | 93 | 92 | 92 | 42,000 | 920 |
| 2009-10-09 | 94 | 94 | 92 | 93 | 36,000 | 930 |
| 2009-10-08 | 92 | 93 | 91 | 93 | 41,000 | 930 |
| 2009-10-07 | 89 | 95 | 89 | 95 | 89,000 | 950 |
| 2009-10-06 | 88 | 89 | 87 | 88 | 121,000 | 880 |
| 2009-10-05 | 94 | 94 | 87 | 88 | 161,000 | 880 |
| 2009-10-02 | 92 | 94 | 91 | 94 | 176,000 | 940 |
| 2009-10-01 | 97 | 97 | 92 | 94 | 175,000 | 940 |
| 2009-09-30 | 95 | 97 | 95 | 97 | 61,000 | 970 |
| 2009-09-29 | 94 | 95 | 94 | 94 | 33,000 | 940 |
| 2009-09-28 | 96 | 96 | 93 | 93 | 86,000 | 930 |
| 2009-09-25 | 99 | 99 | 96 | 97 | 56,000 | 970 |
| 2009-09-24 | 99 | 99 | 97 | 98 | 43,000 | 980 |
| 2009-09-18 | 99 | 99 | 97 | 99 | 105,000 | 990 |
| 2009-09-17 | 100 | 102 | 98 | 99 | 127,000 | 990 |
| 2009-09-16 | 103 | 103 | 100 | 100 | 221,000 | 1,000 |
| 2009-09-15 | 109 | 109 | 103 | 103 | 586,000 | 1,030 |
| 2009-09-14 | 106 | 109 | 102 | 107 | 852,000 | 1,070 |
| 2009-09-11 | 103 | 110 | 102 | 110 | 1,055,000 | 1,100 |
| 2009-09-10 | 97 | 103 | 96 | 103 | 345,000 | 1,030 |
| 2009-09-09 | 92 | 97 | 91 | 96 | 140,000 | 960 |
| 2009-09-08 | 95 | 95 | 92 | 92 | 151,000 | 920 |
| 2009-09-07 | 96 | 97 | 94 | 96 | 157,000 | 960 |
| 2009-09-04 | 97 | 98 | 95 | 97 | 178,000 | 970 |
| 2009-09-03 | 99 | 99 | 96 | 97 | 139,000 | 970 |
| 2009-09-02 | 100 | 100 | 99 | 99 | 85,000 | 990 |
| 2009-09-01 | 100 | 102 | 100 | 101 | 47,000 | 1,010 |
| 2009-08-31 | 100 | 102 | 100 | 101 | 128,000 | 1,010 |
| 2009-08-28 | 99 | 104 | 99 | 103 | 170,000 | 1,030 |
| 2009-08-27 | 101 | 101 | 99 | 100 | 150,000 | 1,000 |
| 2009-08-26 | 98 | 103 | 98 | 102 | 463,000 | 1,020 |
| 2009-08-25 | 105 | 105 | 103 | 103 | 81,000 | 1,030 |
| 2009-08-24 | 105 | 105 | 103 | 105 | 81,000 | 1,050 |
| 2009-08-21 | 105 | 106 | 104 | 105 | 58,000 | 1,050 |
| 2009-08-20 | 104 | 106 | 104 | 106 | 42,000 | 1,060 |
| 2009-08-19 | 106 | 106 | 105 | 105 | 92,000 | 1,050 |
| 2009-08-18 | 105 | 106 | 105 | 106 | 72,000 | 1,060 |
| 2009-08-17 | 107 | 109 | 106 | 106 | 141,000 | 1,060 |
| 2009-08-14 | 108 | 108 | 106 | 106 | 112,000 | 1,060 |
| 2009-08-13 | 109 | 110 | 107 | 107 | 60,000 | 1,070 |
| 2009-08-12 | 108 | 109 | 107 | 109 | 96,000 | 1,090 |
| 2009-08-11 | 110 | 112 | 108 | 110 | 512,000 | 1,100 |
| 2009-08-10 | 106 | 107 | 104 | 105 | 100,000 | 1,050 |
| 2009-08-07 | 106 | 106 | 104 | 104 | 28,000 | 1,040 |
| 2009-08-06 | 105 | 105 | 104 | 105 | 93,000 | 1,050 |
| 2009-08-05 | 105 | 106 | 104 | 106 | 88,000 | 1,060 |
| 2009-08-04 | 110 | 111 | 104 | 105 | 213,000 | 1,050 |
| 2009-08-03 | 108 | 111 | 108 | 109 | 253,000 | 1,090 |
| 2009-07-31 | 111 | 112 | 106 | 108 | 265,000 | 1,080 |
| 2009-07-30 | 102 | 110 | 102 | 110 | 415,000 | 1,100 |
| 2009-07-29 | 100 | 101 | 100 | 101 | 16,000 | 1,010 |
| 2009-07-28 | 102 | 102 | 100 | 101 | 43,000 | 1,010 |
| 2009-07-27 | 103 | 104 | 102 | 103 | 23,000 | 1,030 |
| 2009-07-24 | 103 | 103 | 100 | 102 | 73,000 | 1,020 |
| 2009-07-23 | 103 | 105 | 100 | 102 | 83,000 | 1,020 |
| 2009-07-22 | 100 | 104 | 100 | 103 | 131,000 | 1,030 |
| 2009-07-21 | 97 | 100 | 97 | 99 | 80,000 | 990 |
| 2009-07-17 | 97 | 97 | 95 | 96 | 52,000 | 960 |
| 2009-07-16 | 99 | 101 | 96 | 96 | 118,000 | 960 |
| 2009-07-15 | 98 | 98 | 96 | 97 | 44,000 | 970 |
| 2009-07-14 | 94 | 97 | 94 | 97 | 91,000 | 970 |
| 2009-07-13 | 97 | 102 | 94 | 94 | 212,000 | 940 |
| 2009-07-10 | 103 | 103 | 97 | 97 | 262,000 | 970 |
| 2009-07-09 | 103 | 103 | 102 | 103 | 46,000 | 1,030 |
| 2009-07-08 | 103 | 104 | 102 | 104 | 210,000 | 1,040 |
| 2009-07-07 | 109 | 109 | 103 | 105 | 184,000 | 1,050 |
| 2009-07-06 | 109 | 110 | 108 | 109 | 66,000 | 1,090 |
| 2009-07-03 | 110 | 110 | 108 | 109 | 196,000 | 1,090 |
| 2009-07-02 | 113 | 113 | 110 | 111 | 93,000 | 1,110 |
| 2009-07-01 | 109 | 113 | 109 | 112 | 91,000 | 1,120 |
| 2009-06-30 | 111 | 112 | 109 | 111 | 173,000 | 1,110 |
| 2009-06-29 | 111 | 111 | 110 | 110 | 59,000 | 1,100 |
| 2009-06-26 | 112 | 112 | 110 | 112 | 83,000 | 1,120 |
| 2009-06-25 | 109 | 113 | 109 | 111 | 67,000 | 1,110 |
| 2009-06-24 | 109 | 110 | 109 | 109 | 89,000 | 1,090 |
| 2009-06-23 | 111 | 112 | 109 | 110 | 150,000 | 1,100 |
| 2009-06-22 | 112 | 114 | 110 | 114 | 163,000 | 1,140 |
| 2009-06-19 | 115 | 116 | 113 | 114 | 108,000 | 1,140 |
| 2009-06-18 | 113 | 118 | 112 | 116 | 363,000 | 1,160 |
| 2009-06-17 | 114 | 115 | 113 | 115 | 116,000 | 1,150 |
| 2009-06-16 | 118 | 118 | 114 | 114 | 220,000 | 1,140 |
| 2009-06-15 | 118 | 122 | 117 | 118 | 447,000 | 1,180 |
| 2009-06-12 | 117 | 118 | 115 | 117 | 198,000 | 1,170 |
| 2009-06-11 | 118 | 118 | 115 | 116 | 198,000 | 1,160 |
| 2009-06-10 | 118 | 119 | 117 | 119 | 162,000 | 1,190 |
| 2009-06-09 | 122 | 122 | 118 | 119 | 284,000 | 1,190 |
| 2009-06-08 | 117 | 122 | 117 | 122 | 657,000 | 1,220 |
| 2009-06-05 | 110 | 115 | 109 | 115 | 367,000 | 1,150 |
| 2009-06-04 | 110 | 111 | 109 | 110 | 70,000 | 1,100 |
| 2009-06-03 | 111 | 111 | 109 | 111 | 151,000 | 1,110 |
| 2009-06-02 | 113 | 113 | 111 | 112 | 89,000 | 1,120 |
| 2009-06-01 | 110 | 112 | 110 | 112 | 109,000 | 1,120 |
| 2009-05-29 | 109 | 110 | 107 | 109 | 145,000 | 1,090 |
| 2009-05-28 | 110 | 110 | 107 | 108 | 97,000 | 1,080 |
| 2009-05-27 | 111 | 113 | 109 | 109 | 182,000 | 1,090 |
| 2009-05-26 | 107 | 109 | 106 | 109 | 76,000 | 1,090 |
| 2009-05-25 | 106 | 107 | 105 | 106 | 160,000 | 1,060 |
| 2009-05-22 | 105 | 110 | 105 | 107 | 188,000 | 1,070 |
| 2009-05-21 | 111 | 111 | 105 | 108 | 219,000 | 1,080 |
| 2009-05-20 | 113 | 113 | 108 | 112 | 265,000 | 1,120 |
| 2009-05-19 | 113 | 115 | 113 | 113 | 158,000 | 1,130 |
| 2009-05-18 | 113 | 115 | 109 | 112 | 496,000 | 1,120 |
| 2009-05-15 | 121 | 123 | 115 | 117 | 736,000 | 1,170 |
| 2009-05-14 | 127 | 127 | 125 | 126 | 353,000 | 1,260 |
| 2009-05-13 | 125 | 130 | 125 | 128 | 472,000 | 1,280 |
| 2009-05-12 | 125 | 126 | 124 | 125 | 273,000 | 1,250 |
| 2009-05-11 | 123 | 125 | 121 | 125 | 262,000 | 1,250 |
| 2009-05-08 | 125 | 128 | 121 | 123 | 889,000 | 1,230 |
| 2009-05-07 | 118 | 125 | 117 | 125 | 1,187,000 | 1,250 |
| 2009-05-01 | 116 | 117 | 115 | 117 | 139,000 | 1,170 |
| 2009-04-30 | 114 | 117 | 114 | 116 | 219,000 | 1,160 |
| 2009-04-28 | 114 | 116 | 114 | 115 | 160,000 | 1,150 |
| 2009-04-27 | 118 | 118 | 114 | 115 | 177,000 | 1,150 |
| 2009-04-24 | 117 | 118 | 113 | 114 | 280,000 | 1,140 |
| 2009-04-23 | 119 | 120 | 114 | 115 | 433,000 | 1,150 |
| 2009-04-22 | 113 | 118 | 113 | 116 | 277,000 | 1,160 |
| 2009-04-21 | 111 | 114 | 110 | 113 | 97,000 | 1,130 |
| 2009-04-20 | 113 | 113 | 111 | 113 | 133,000 | 1,130 |
| 2009-04-17 | 117 | 117 | 113 | 114 | 236,000 | 1,140 |
| 2009-04-16 | 118 | 120 | 115 | 116 | 459,000 | 1,160 |
| 2009-04-15 | 115 | 116 | 113 | 116 | 316,000 | 1,160 |
| 2009-04-14 | 112 | 118 | 112 | 117 | 631,000 | 1,170 |
| 2009-04-13 | 109 | 112 | 108 | 110 | 327,000 | 1,100 |
| 2009-04-10 | 116 | 117 | 103 | 106 | 783,000 | 1,060 |
| 2009-04-09 | 120 | 121 | 110 | 113 | 2,021,000 | 1,130 |
| 2009-04-08 | 97 | 98 | 95 | 95 | 120,000 | 950 |
| 2009-04-07 | 91 | 98 | 91 | 95 | 195,000 | 950 |
| 2009-04-06 | 88 | 91 | 88 | 90 | 68,000 | 900 |
| 2009-04-03 | 89 | 90 | 89 | 89 | 78,000 | 890 |
| 2009-04-02 | 88 | 88 | 87 | 88 | 32,000 | 880 |
| 2009-04-01 | 88 | 88 | 86 | 87 | 38,000 | 870 |
| 2009-03-31 | 87 | 88 | 86 | 87 | 56,000 | 870 |
| 2009-03-30 | 90 | 90 | 88 | 88 | 58,000 | 880 |
| 2009-03-27 | 92 | 93 | 88 | 91 | 102,000 | 910 |
| 2009-03-26 | 87 | 91 | 87 | 91 | 34,000 | 910 |
| 2009-03-25 | 86 | 88 | 85 | 88 | 112,000 | 880 |
| 2009-03-24 | 88 | 88 | 86 | 87 | 64,000 | 870 |
| 2009-03-23 | 86 | 87 | 86 | 86 | 20,000 | 860 |
| 2009-03-19 | 86 | 87 | 86 | 86 | 70,000 | 860 |
| 2009-03-18 | 86 | 87 | 86 | 86 | 49,000 | 860 |
| 2009-03-17 | 86 | 88 | 86 | 87 | 24,000 | 870 |
| 2009-03-16 | 86 | 87 | 85 | 87 | 45,000 | 870 |
| 2009-03-13 | 87 | 87 | 84 | 85 | 80,000 | 850 |
| 2009-03-12 | 87 | 87 | 86 | 86 | 60,000 | 860 |
| 2009-03-11 | 88 | 89 | 87 | 88 | 27,000 | 880 |
| 2009-03-10 | 89 | 89 | 87 | 87 | 37,000 | 870 |
| 2009-03-09 | 88 | 89 | 88 | 88 | 16,000 | 880 |
| 2009-03-06 | 87 | 89 | 87 | 89 | 19,000 | 890 |
| 2009-03-05 | 88 | 89 | 87 | 88 | 36,000 | 880 |
| 2009-03-04 | 86 | 88 | 86 | 87 | 25,000 | 870 |
| 2009-03-03 | 86 | 88 | 86 | 86 | 49,000 | 860 |
| 2009-03-02 | 88 | 88 | 86 | 88 | 36,000 | 880 |
| 2009-02-27 | 89 | 89 | 87 | 88 | 31,000 | 880 |
| 2009-02-26 | 89 | 91 | 88 | 88 | 48,000 | 880 |
| 2009-02-25 | 93 | 93 | 88 | 90 | 56,000 | 900 |
| 2009-02-24 | 90 | 90 | 86 | 88 | 148,000 | 880 |
| 2009-02-23 | 90 | 92 | 90 | 91 | 112,000 | 910 |
| 2009-02-20 | 100 | 101 | 92 | 95 | 206,000 | 950 |
| 2009-02-19 | 96 | 103 | 96 | 102 | 511,000 | 1,020 |
| 2009-02-18 | 89 | 96 | 88 | 96 | 170,000 | 960 |
| 2009-02-17 | 95 | 95 | 88 | 93 | 103,000 | 930 |
| 2009-02-16 | 95 | 95 | 92 | 94 | 91,000 | 940 |
| 2009-02-13 | 86 | 93 | 86 | 92 | 123,000 | 920 |
| 2009-02-12 | 85 | 86 | 83 | 86 | 57,000 | 860 |
| 2009-02-10 | 85 | 85 | 81 | 83 | 121,000 | 830 |
| 2009-02-09 | 86 | 90 | 83 | 88 | 82,000 | 880 |
| 2009-02-06 | 90 | 91 | 86 | 86 | 92,000 | 860 |
| 2009-02-05 | 94 | 94 | 88 | 90 | 211,000 | 900 |
| 2009-02-04 | 96 | 97 | 95 | 95 | 61,000 | 950 |
| 2009-02-03 | 93 | 98 | 92 | 96 | 144,000 | 960 |
| 2009-02-02 | 103 | 103 | 96 | 96 | 161,000 | 960 |
| 2009-01-30 | 104 | 105 | 100 | 103 | 329,000 | 1,030 |
| 2009-01-29 | 106 | 108 | 106 | 108 | 151,000 | 1,080 |
| 2009-01-28 | 108 | 109 | 104 | 105 | 196,000 | 1,050 |
| 2009-01-27 | 99 | 109 | 99 | 107 | 413,000 | 1,070 |
| 2009-01-26 | 103 | 103 | 99 | 100 | 140,000 | 1,000 |
| 2009-01-23 | 106 | 107 | 102 | 105 | 151,000 | 1,050 |
| 2009-01-22 | 103 | 107 | 103 | 105 | 104,000 | 1,050 |
| 2009-01-21 | 107 | 107 | 102 | 102 | 284,000 | 1,020 |
| 2009-01-20 | 109 | 112 | 108 | 109 | 380,000 | 1,090 |
| 2009-01-19 | 111 | 113 | 106 | 112 | 851,000 | 1,120 |
| 2009-01-16 | 87 | 107 | 87 | 103 | 1,518,000 | 1,030 |
| 2009-01-15 | 87 | 89 | 85 | 89 | 107,000 | 890 |
| 2009-01-14 | 90 | 92 | 88 | 90 | 176,000 | 900 |
| 2009-01-13 | 87 | 90 | 85 | 90 | 172,000 | 900 |
| 2009-01-09 | 84 | 86 | 83 | 86 | 54,000 | 860 |
| 2009-01-08 | 86 | 90 | 85 | 85 | 290,000 | 850 |
| 2009-01-07 | 84 | 86 | 83 | 84 | 84,000 | 840 |
| 2009-01-06 | 88 | 88 | 82 | 85 | 203,000 | 850 |
| 2009-01-05 | 93 | 93 | 87 | 88 | 142,000 | 880 |
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
