6709 明星電気(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3084858385111,000850
2011-12-2985868384107,000840
2011-12-288486848687,000860
2011-12-278485848468,000840
2011-12-268586848475,000840
2011-12-2286868485169,000850
2011-12-2187878585223,000850
2011-12-2086888686229,000860
2011-12-1987888486349,000860
2011-12-1685888587320,000870
2011-12-1587898486858,000860
2011-12-1482888188797,000880
2011-12-1383838282115,000820
2011-12-1284858384109,000840
2011-12-0981838183184,000830
2011-12-088484828382,000830
2011-12-0781848184123,000840
2011-12-0685868181270,000810
2011-12-0586878485330,000850
2011-12-0282848184247,000840
2011-12-0182838082220,000820
2011-11-308181808091,000800
2011-11-2981818081125,000810
2011-11-2880818080136,000800
2011-11-2577807779142,000790
2011-11-247878777763,000770
2011-11-2276797679105,000790
2011-11-2176787678128,000780
2011-11-1877777575255,000750
2011-11-1777787678125,000780
2011-11-1678797777125,000770
2011-11-157980787945,000790
2011-11-1479807879100,000790
2011-11-117879787990,000790
2011-11-1079797878213,000780
2011-11-0981818080100,000800
2011-11-0882827980230,000800
2011-11-0780818081148,000810
2011-11-0480817981192,000810
2011-11-0279807880323,000800
2011-11-0182828081421,000810
2011-10-3184848182440,000820
2011-10-2886868485883,000850
2011-10-2789918990463,000900
2011-10-2687898789199,000890
2011-10-2589898788183,000880
2011-10-2488898788123,000880
2011-10-2187888687274,000870
2011-10-2089898789360,000890
2011-10-1987898689454,000890
2011-10-1884868485132,000850
2011-10-1784878485350,000850
2011-10-1483838283123,000830
2011-10-1382848183177,000830
2011-10-1282828082169,000820
2011-10-1182838282162,000820
2011-10-0779827982187,000820
2011-10-0680807878198,000780
2011-10-0581817979213,000790
2011-10-0480817981160,000810
2011-10-0382828081122,000810
2011-09-3085858282186,000820
2011-09-2981848083299,000830
2011-09-2882838182226,000820
2011-09-2779847882505,000820
2011-09-2680807477724,000770
2011-09-2281828081219,000810
2011-09-2182838182184,000820
2011-09-2083848283164,000830
2011-09-1684858384151,000840
2011-09-1584858484112,000840
2011-09-1486868384246,000840
2011-09-1388908585512,000850
2011-09-12818981851,492,000850
2011-09-0981828082170,000820
2011-09-0882828080100,000800
2011-09-0781828181160,000810
2011-09-0681828080194,000800
2011-09-0580828081110,000810
2011-09-0282828081146,000810
2011-09-0181838181217,000810
2011-08-3183848181380,000810
2011-08-3083848284363,000840
2011-08-298182808286,000820
2011-08-2681828081149,000810
2011-08-2580818081165,000810
2011-08-2479807980165,000800
2011-08-2379797878123,000780
2011-08-2280827878364,000780
2011-08-1979817881250,000810
2011-08-1882858181506,000810
2011-08-178183818287,000820
2011-08-1682828081235,000810
2011-08-1580828082161,000820
2011-08-1282837980315,000800
2011-08-1176827580402,000800
2011-08-1083857879624,000790
2011-08-09778173811,119,000810
2011-08-0884848181663,000810
2011-08-05848683861,049,000860
2011-08-0491918989236,000890
2011-08-0391918891603,000910
2011-08-0292929092867,000920
2011-08-0195959194629,000940
2011-07-29969891943,352,000940
2011-07-2884878385538,000850
2011-07-2785858484401,000840
2011-07-2686868585316,000850
2011-07-2589898787216,000870
2011-07-2288888788243,000880
2011-07-2188898888214,000880
2011-07-2090918989123,000890
2011-07-1989908890232,000900
2011-07-1588898789160,000890
2011-07-1490908889232,000890
2011-07-1391928890980,000900
2011-07-1294949292385,000920
2011-07-1194959394415,000940
2011-07-0893949293484,000930
2011-07-0793939193367,000930
2011-07-0693949193497,000930
2011-07-0595959393446,000930
2011-07-0497979494257,000940
2011-07-0197989494545,000940
2011-06-3093979297819,000970
2011-06-29969691931,358,000930
2011-06-2899999495825,000950
2011-06-2710010297971,234,000970
2011-06-2410110599992,558,000990
2011-06-2394102941015,235,0001,010
2011-06-22929590942,210,000940
2011-06-21909187911,144,000910
2011-06-20929590913,933,000910
2011-06-17869086892,012,000890
2011-06-16838982851,906,000850
2011-06-1584858283371,000830
2011-06-1483848284439,000840
2011-06-1381838183269,000830
2011-06-1082828080181,000800
2011-06-0983838182368,000820
2011-06-0884848284195,000840
2011-06-0783848284259,000840
2011-06-0682858183626,000830
2011-06-038181808060,000800
2011-06-0281817981221,000810
2011-06-0182838182173,000820
2011-05-3181828082116,000820
2011-05-3081828081184,000810
2011-05-2779817980148,000800
2011-05-2679817878130,000780
2011-05-2579807880102,000800
2011-05-2479797779312,000790
2011-05-2381817979275,000790
2011-05-2081818081340,000810
2011-05-1982828181109,000810
2011-05-1881828081217,000810
2011-05-1780818080201,000800
2011-05-1683838181375,000810
2011-05-13868682841,113,000840
2011-05-1285878587313,000870
2011-05-1186868585162,000850
2011-05-1087878586237,000860
2011-05-0985878587377,000870
2011-05-0684868385254,000850
2011-05-0285868386836,000860
2011-04-2880827982291,000820
2011-04-2782827980451,000800
2011-04-2681828081251,000810
2011-04-2583848182820,000820
2011-04-22899084843,892,000840
2011-04-2183838081349,000810
2011-04-2083858282304,000820
2011-04-1984848183593,000830
2011-04-18858682851,228,000850
2011-04-1580827879570,000790
2011-04-1480807879261,000790
2011-04-1377817679476,000790
2011-04-1278807777455,000770
2011-04-1180827979423,000790
2011-04-0884848181489,000810
2011-04-0787878282779,000820
2011-04-06828879862,077,000860
2011-04-0585857981790,000810
2011-04-04899083842,477,000840
2011-04-0177797777290,000770
2011-03-3181827778523,000780
2011-03-30788476803,061,000800
2011-03-2970726970237,000700
2011-03-2873746969358,000690
2011-03-2574747072464,000720
2011-03-2472737073298,000730
2011-03-2369756970698,000700
2011-03-2271716970486,000700
2011-03-1863686367483,000670
2011-03-1757645664389,000640
2011-03-1652645262860,000620
2011-03-15676750561,572,000560
2011-03-14767765691,701,000690
2011-03-1173767176506,000760
2011-03-1077797576588,000760
2011-03-0979807778622,000780
2011-03-0879817778763,000780
2011-03-07848477791,836,000790
2011-03-04778275811,781,000810
2011-03-0378787677550,000770
2011-03-0276797678647,000780
2011-03-01778075791,317,000790
2011-02-28727972771,617,000770
2011-02-256871687087,000700
2011-02-2470706868228,000680
2011-02-2370717070120,000700
2011-02-2273737071393,000710
2011-02-2174747273141,000730
2011-02-1873757373220,000730
2011-02-1772747174233,000740
2011-02-167272727281,000720
2011-02-157373727277,000720
2011-02-147273717351,000730
2011-02-107172717256,000720
2011-02-097273727265,000720
2011-02-0872737172166,000720
2011-02-0772737272139,000720
2011-02-047374727245,000720
2011-02-037273717377,000730
2011-02-027373727285,000720
2011-02-017273727265,000720
2011-01-317273717279,000720
2011-01-2877777274449,000740
2011-01-2776777476173,000760
2011-01-2675767476163,000760
2011-01-2574767476217,000760
2011-01-2472747174109,000740
2011-01-2173737172138,000720
2011-01-2074747373133,000730
2011-01-1973747374207,000740
2011-01-1872747272240,000720
2011-01-1774757474120,000740
2011-01-1473757274248,000740
2011-01-1375757273276,000730
2011-01-1277787474474,000740
2011-01-1176777677210,000770
2011-01-0778797676370,000760
2011-01-0676787678703,000780
2011-01-0574767374672,000740
2011-01-0473747273770,000730

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