6709 明星電気(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	69	72	68	72	919,000	720
2010-12-29	67	69	67	68	187,000	680
2010-12-28	66	67	66	67	79,000	670
2010-12-27	66	67	66	66	77,000	660
2010-12-24	67	67	65	66	111,000	660
2010-12-22	67	67	65	66	78,000	660
2010-12-21	65	67	65	67	224,000	670
2010-12-20	66	67	65	65	98,000	650
2010-12-17	66	68	66	66	254,000	660
2010-12-16	66	67	65	67	129,000	670
2010-12-15	67	68	66	67	173,000	670
2010-12-14	68	69	68	68	67,000	680
2010-12-13	68	69	68	69	163,000	690
2010-12-10	69	69	68	68	96,000	680
2010-12-09	70	70	68	69	185,000	690
2010-12-08	73	73	69	70	536,000	700
2010-12-07	70	74	70	73	537,000	730
2010-12-06	69	70	68	70	56,000	700
2010-12-03	70	70	68	70	89,000	700
2010-12-02	69	70	69	70	58,000	700
2010-12-01	68	69	68	68	73,000	680
2010-11-30	69	70	68	68	100,000	680
2010-11-29	70	70	69	69	108,000	690
2010-11-26	70	70	68	68	188,000	680
2010-11-25	70	72	69	70	191,000	700
2010-11-24	68	72	68	71	345,000	710
2010-11-22	69	74	68	72	749,000	720
2010-11-19	71	71	66	68	419,000	680
2010-11-18	74	74	68	69	733,000	690
2010-11-17	68	80	68	74	1,958,000	740
2010-11-16	62	68	62	68	433,000	680
2010-11-15	64	64	62	62	207,000	620
2010-11-12	58	62	58	62	498,000	620
2010-11-11	59	59	57	58	65,000	580
2010-11-10	57	59	56	59	179,000	590
2010-11-09	58	58	56	57	42,000	570
2010-11-08	57	58	56	57	102,000	570
2010-11-05	55	56	54	55	85,000	550
2010-11-04	55	55	54	54	49,000	540
2010-11-02	55	55	54	54	100,000	540
2010-11-01	54	55	54	55	12,000	550
2010-10-29	55	56	55	56	42,000	560
2010-10-28	55	56	55	56	18,000	560
2010-10-27	55	56	54	56	49,000	560
2010-10-26	56	56	54	55	127,000	550
2010-10-25	56	56	55	56	54,000	560
2010-10-22	59	60	55	55	312,000	550
2010-10-21	55	55	54	54	98,000	540
2010-10-20	55	55	55	55	19,000	550
2010-10-19	54	55	54	55	81,000	550
2010-10-18	55	56	54	55	95,000	550
2010-10-15	56	56	55	56	145,000	560
2010-10-14	57	57	57	57	27,000	570
2010-10-13	57	57	56	57	158,000	570
2010-10-12	59	59	58	58	58,000	580
2010-10-08	57	58	57	58	35,000	580
2010-10-07	57	58	57	58	29,000	580
2010-10-06	57	58	57	57	55,000	570
2010-10-05	57	57	56	57	84,000	570
2010-10-04	58	58	57	58	155,000	580
2010-10-01	60	60	57	57	126,000	570
2010-09-30	58	60	58	59	24,000	590
2010-09-29	59	60	58	60	30,000	600
2010-09-28	59	60	58	60	50,000	600
2010-09-27	58	60	58	58	99,000	580
2010-09-24	59	59	59	59	52,000	590
2010-09-22	58	60	58	60	87,000	600
2010-09-21	59	60	58	58	61,000	580
2010-09-17	60	60	59	59	127,000	590
2010-09-16	60	61	60	60	74,000	600
2010-09-15	61	61	60	60	61,000	600
2010-09-14	61	61	60	61	59,000	610
2010-09-13	61	61	60	60	70,000	600
2010-09-10	60	60	59	60	22,000	600
2010-09-09	60	60	59	59	48,000	590
2010-09-08	60	60	59	60	55,000	600
2010-09-07	61	62	61	61	61,000	610
2010-09-06	60	62	60	62	56,000	620
2010-09-03	59	60	59	60	26,000	600
2010-09-02	60	60	59	59	54,000	590
2010-09-01	59	59	58	59	38,000	590
2010-08-31	59	60	58	58	47,000	580
2010-08-30	59	61	59	60	218,000	600
2010-08-27	57	58	56	57	128,000	570
2010-08-26	58	59	57	57	131,000	570
2010-08-25	57	57	56	57	256,000	570
2010-08-24	59	60	58	58	245,000	580
2010-08-23	60	60	59	60	78,000	600
2010-08-20	60	61	59	60	199,000	600
2010-08-19	62	63	61	61	115,000	610
2010-08-18	62	63	62	62	47,000	620
2010-08-17	62	63	62	62	61,000	620
2010-08-16	64	64	62	63	59,000	630
2010-08-13	63	65	63	65	28,000	650
2010-08-12	62	65	62	63	223,000	630
2010-08-11	65	65	63	63	125,000	630
2010-08-10	66	66	65	65	58,000	650
2010-08-09	65	66	65	65	97,000	650
2010-08-06	65	66	65	65	105,000	650
2010-08-05	65	67	65	65	73,000	650
2010-08-04	66	66	65	66	67,000	660
2010-08-03	67	67	66	66	101,000	660
2010-08-02	66	67	66	66	150,000	660
2010-07-30	68	68	66	66	194,000	660
2010-07-29	66	68	66	68	204,000	680
2010-07-28	67	68	65	66	251,000	660
2010-07-27	66	68	66	67	118,000	670
2010-07-26	66	68	66	68	42,000	680
2010-07-23	66	67	65	67	118,000	670
2010-07-22	66	67	65	67	185,000	670
2010-07-21	69	69	66	66	163,000	660
2010-07-20	67	68	67	68	100,000	680
2010-07-16	70	70	68	69	74,000	690
2010-07-15	69	70	69	69	61,000	690
2010-07-14	69	70	68	69	175,000	690
2010-07-13	68	68	67	68	50,000	680
2010-07-12	68	68	67	68	61,000	680
2010-07-09	68	69	67	68	141,000	680
2010-07-08	69	69	67	69	109,000	690
2010-07-07	69	69	67	67	197,000	670
2010-07-06	69	69	68	69	71,000	690
2010-07-05	68	69	67	69	113,000	690
2010-07-02	68	69	66	69	93,000	690
2010-07-01	68	68	67	68	87,000	680
2010-06-30	66	69	66	69	146,000	690
2010-06-29	71	71	67	68	458,000	680
2010-06-28	71	72	70	70	183,000	700
2010-06-25	72	74	72	72	199,000	720
2010-06-24	73	75	73	74	128,000	740
2010-06-23	75	75	73	73	156,000	730
2010-06-22	77	77	75	76	203,000	760
2010-06-21	80	80	77	78	192,000	780
2010-06-18	80	81	78	80	388,000	800
2010-06-17	80	83	78	79	2,147,000	790
2010-06-16	75	77	75	75	135,000	750
2010-06-15	75	76	74	74	445,000	740
2010-06-14	70	74	70	72	398,000	720
2010-06-11	70	70	69	70	134,000	700
2010-06-10	68	68	67	68	94,000	680
2010-06-09	70	70	68	68	199,000	680
2010-06-08	67	69	67	69	83,000	690
2010-06-07	67	68	66	66	235,000	660
2010-06-04	72	72	68	69	308,000	690
2010-06-03	72	73	71	71	159,000	710
2010-06-02	71	72	70	70	81,000	700
2010-06-01	72	72	71	71	105,000	710
2010-05-31	72	73	71	72	97,000	720
2010-05-28	71	73	71	71	452,000	710
2010-05-27	67	70	67	70	197,000	700
2010-05-26	68	68	66	67	301,000	670
2010-05-25	70	70	67	68	328,000	680
2010-05-24	66	71	66	71	381,000	710
2010-05-21	64	66	62	65	332,000	650
2010-05-20	67	69	66	66	253,000	660
2010-05-19	68	69	64	69	574,000	690
2010-05-18	75	75	70	70	416,000	700
2010-05-17	78	79	74	76	397,000	760
2010-05-14	80	81	77	80	478,000	800
2010-05-13	83	85	83	85	294,000	850
2010-05-12	83	84	82	83	298,000	830
2010-05-11	85	86	83	84	236,000	840
2010-05-10	81	84	81	84	182,000	840
2010-05-07	79	83	79	82	378,000	820
2010-05-06	84	85	83	85	286,000	850
2010-04-30	86	87	85	86	248,000	860
2010-04-28	84	86	84	86	370,000	860
2010-04-27	86	87	85	87	465,000	870
2010-04-26	86	88	85	87	636,000	870
2010-04-23	86	88	84	86	884,000	860
2010-04-22	82	87	82	86	921,000	860
2010-04-21	83	83	82	82	272,000	820
2010-04-20	83	84	82	82	235,000	820
2010-04-19	82	83	81	82	427,000	820
2010-04-16	85	86	83	84	563,000	840
2010-04-15	85	86	84	85	566,000	850
2010-04-14	86	87	84	85	449,000	850
2010-04-13	86	88	84	85	1,285,000	850
2010-04-12	85	87	83	86	1,792,000	860
2010-04-09	90	90	82	82	8,767,000	820
2010-04-08	80	81	79	81	964,000	810
2010-04-07	78	81	77	81	1,799,000	810
2010-04-06	78	78	77	78	971,000	780
2010-04-05	76	78	74	77	1,018,000	770
2010-04-02	78	78	74	75	879,000	750
2010-04-01	74	78	74	78	1,696,000	780
2010-03-31	73	75	72	74	622,000	740
2010-03-30	73	74	73	73	237,000	730
2010-03-29	73	73	72	73	165,000	730
2010-03-26	73	73	71	72	183,000	720
2010-03-25	73	73	71	72	430,000	720
2010-03-24	75	75	73	73	358,000	730
2010-03-23	74	75	72	74	471,000	740
2010-03-19	73	73	72	72	214,000	720
2010-03-18	75	75	72	73	366,000	730
2010-03-17	75	75	73	74	446,000	740
2010-03-16	78	81	73	74	2,946,000	740
2010-03-15	72	73	71	73	144,000	730
2010-03-12	73	73	70	72	240,000	720
2010-03-11	71	73	70	73	329,000	730
2010-03-10	70	71	70	70	126,000	700
2010-03-09	70	71	70	70	41,000	700
2010-03-08	71	71	70	70	127,000	700
2010-03-05	71	71	69	70	61,000	700
2010-03-04	70	70	69	69	45,000	690
2010-03-03	70	70	70	70	55,000	700
2010-03-02	71	71	70	71	42,000	710
2010-03-01	71	71	70	70	108,000	700
2010-02-26	70	71	69	69	90,000	690
2010-02-25	70	70	69	70	90,000	700
2010-02-24	72	72	70	70	165,000	700
2010-02-23	72	72	71	71	54,000	710
2010-02-22	72	73	71	71	79,000	710
2010-02-19	74	74	71	71	151,000	710
2010-02-18	75	75	71	73	729,000	730
2010-02-17	73	75	72	75	347,000	750
2010-02-16	69	74	69	72	277,000	720
2010-02-15	69	70	69	70	32,000	700
2010-02-12	69	70	68	69	26,000	690
2010-02-10	69	70	69	70	39,000	700
2010-02-09	67	69	67	69	64,000	690
2010-02-08	69	69	68	69	134,000	690
2010-02-05	70	70	69	69	149,000	690
2010-02-04	71	72	71	71	47,000	710
2010-02-03	72	72	70	72	111,000	720
2010-02-02	73	73	71	71	158,000	710
2010-02-01	75	75	71	73	228,000	730
2010-01-29	72	78	72	75	436,000	750
2010-01-28	71	72	71	71	45,000	710
2010-01-27	71	71	70	71	108,000	710
2010-01-26	71	72	70	70	167,000	700
2010-01-25	71	72	70	72	147,000	720
2010-01-22	73	73	71	72	102,000	720
2010-01-21	73	74	71	73	128,000	730
2010-01-20	74	74	73	74	78,000	740
2010-01-19	75	76	73	74	206,000	740
2010-01-18	79	79	75	77	298,000	770
2010-01-15	78	79	77	79	106,000	790
2010-01-14	77	78	76	78	121,000	780
2010-01-13	77	77	76	77	129,000	770
2010-01-12	75	78	75	78	192,000	780
2010-01-08	73	75	72	74	113,000	740
2010-01-07	73	75	72	73	83,000	730
2010-01-06	73	73	71	73	104,000	730
2010-01-05	75	75	72	73	108,000	730
2010-01-04	70	75	70	75	205,000	750

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