6709 明星電気(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 83 | 83 | 82 | 82 | 254,000 | 820 |
2012-12-27 | 82 | 84 | 81 | 83 | 392,000 | 830 |
2012-12-26 | 81 | 81 | 79 | 81 | 313,000 | 810 |
2012-12-25 | 84 | 84 | 81 | 82 | 314,000 | 820 |
2012-12-21 | 82 | 84 | 82 | 83 | 483,000 | 830 |
2012-12-20 | 85 | 85 | 82 | 83 | 902,000 | 830 |
2012-12-19 | 78 | 84 | 77 | 84 | 1,647,000 | 840 |
2012-12-18 | 74 | 78 | 74 | 78 | 490,000 | 780 |
2012-12-17 | 75 | 76 | 74 | 74 | 124,000 | 740 |
2012-12-14 | 74 | 75 | 72 | 75 | 300,000 | 750 |
2012-12-13 | 74 | 75 | 73 | 75 | 259,000 | 750 |
2012-12-12 | 76 | 77 | 73 | 73 | 461,000 | 730 |
2012-12-11 | 76 | 79 | 74 | 75 | 604,000 | 750 |
2012-12-10 | 72 | 76 | 71 | 74 | 520,000 | 740 |
2012-12-07 | 71 | 72 | 70 | 70 | 55,000 | 700 |
2012-12-06 | 69 | 71 | 69 | 70 | 226,000 | 700 |
2012-12-05 | 69 | 70 | 69 | 70 | 105,000 | 700 |
2012-12-04 | 70 | 70 | 69 | 69 | 41,000 | 690 |
2012-12-03 | 71 | 71 | 70 | 70 | 143,000 | 700 |
2012-11-30 | 72 | 72 | 70 | 71 | 43,000 | 710 |
2012-11-29 | 70 | 71 | 70 | 71 | 60,000 | 710 |
2012-11-28 | 71 | 72 | 69 | 69 | 198,000 | 690 |
2012-11-27 | 70 | 72 | 70 | 72 | 160,000 | 720 |
2012-11-26 | 69 | 71 | 69 | 70 | 273,000 | 700 |
2012-11-22 | 69 | 69 | 68 | 69 | 107,000 | 690 |
2012-11-21 | 67 | 68 | 67 | 68 | 82,000 | 680 |
2012-11-20 | 68 | 68 | 66 | 66 | 186,000 | 660 |
2012-11-19 | 64 | 69 | 63 | 68 | 379,000 | 680 |
2012-11-16 | 63 | 64 | 63 | 64 | 53,000 | 640 |
2012-11-15 | 63 | 64 | 63 | 64 | 96,000 | 640 |
2012-11-14 | 62 | 63 | 62 | 63 | 32,000 | 630 |
2012-11-13 | 64 | 64 | 62 | 63 | 247,000 | 630 |
2012-11-12 | 64 | 65 | 64 | 64 | 22,000 | 640 |
2012-11-09 | 63 | 64 | 63 | 64 | 40,000 | 640 |
2012-11-08 | 64 | 64 | 63 | 64 | 47,000 | 640 |
2012-11-07 | 65 | 65 | 64 | 65 | 33,000 | 650 |
2012-11-06 | 65 | 65 | 64 | 64 | 156,000 | 640 |
2012-11-05 | 66 | 66 | 65 | 65 | 102,000 | 650 |
2012-11-02 | 67 | 67 | 66 | 66 | 131,000 | 660 |
2012-11-01 | 67 | 67 | 66 | 66 | 69,000 | 660 |
2012-10-31 | 66 | 67 | 66 | 67 | 90,000 | 670 |
2012-10-30 | 67 | 67 | 66 | 66 | 71,000 | 660 |
2012-10-29 | 68 | 68 | 66 | 67 | 110,000 | 670 |
2012-10-26 | 68 | 68 | 67 | 68 | 307,000 | 680 |
2012-10-25 | 66 | 67 | 65 | 66 | 155,000 | 660 |
2012-10-24 | 66 | 67 | 65 | 66 | 202,000 | 660 |
2012-10-23 | 66 | 67 | 65 | 66 | 190,000 | 660 |
2012-10-22 | 63 | 65 | 63 | 65 | 220,000 | 650 |
2012-10-19 | 64 | 64 | 63 | 63 | 368,000 | 630 |
2012-10-18 | 64 | 64 | 63 | 64 | 498,000 | 640 |
2012-10-17 | 66 | 66 | 63 | 64 | 570,000 | 640 |
2012-10-16 | 66 | 66 | 64 | 65 | 251,000 | 650 |
2012-10-15 | 66 | 66 | 65 | 66 | 75,000 | 660 |
2012-10-12 | 67 | 67 | 65 | 66 | 244,000 | 660 |
2012-10-11 | 67 | 67 | 66 | 67 | 217,000 | 670 |
2012-10-10 | 69 | 69 | 68 | 68 | 142,000 | 680 |
2012-10-09 | 71 | 71 | 69 | 70 | 603,000 | 700 |
2012-10-05 | 69 | 69 | 68 | 69 | 52,000 | 690 |
2012-10-04 | 69 | 69 | 68 | 69 | 201,000 | 690 |
2012-10-03 | 70 | 70 | 68 | 69 | 141,000 | 690 |
2012-10-02 | 69 | 70 | 69 | 69 | 115,000 | 690 |
2012-10-01 | 69 | 71 | 69 | 71 | 182,000 | 710 |
2012-09-28 | 71 | 71 | 69 | 70 | 44,000 | 700 |
2012-09-27 | 70 | 71 | 69 | 70 | 120,000 | 700 |
2012-09-26 | 69 | 69 | 68 | 69 | 56,000 | 690 |
2012-09-25 | 69 | 70 | 69 | 70 | 75,000 | 700 |
2012-09-24 | 70 | 70 | 68 | 69 | 168,000 | 690 |
2012-09-21 | 71 | 72 | 69 | 70 | 199,000 | 700 |
2012-09-20 | 71 | 72 | 71 | 72 | 112,000 | 720 |
2012-09-19 | 71 | 71 | 70 | 71 | 297,000 | 710 |
2012-09-18 | 71 | 71 | 70 | 70 | 194,000 | 700 |
2012-09-14 | 71 | 71 | 70 | 71 | 128,000 | 710 |
2012-09-13 | 70 | 71 | 70 | 71 | 64,000 | 710 |
2012-09-12 | 70 | 71 | 70 | 71 | 91,000 | 710 |
2012-09-11 | 72 | 72 | 71 | 71 | 106,000 | 710 |
2012-09-10 | 72 | 73 | 72 | 72 | 48,000 | 720 |
2012-09-07 | 72 | 73 | 72 | 72 | 61,000 | 720 |
2012-09-06 | 73 | 73 | 71 | 72 | 126,000 | 720 |
2012-09-05 | 74 | 74 | 72 | 73 | 140,000 | 730 |
2012-09-04 | 73 | 74 | 72 | 74 | 461,000 | 740 |
2012-09-03 | 74 | 75 | 72 | 74 | 460,000 | 740 |
2012-08-31 | 72 | 74 | 71 | 74 | 155,000 | 740 |
2012-08-30 | 73 | 74 | 71 | 72 | 126,000 | 720 |
2012-08-29 | 70 | 76 | 70 | 74 | 330,000 | 740 |
2012-08-28 | 72 | 72 | 70 | 70 | 49,000 | 700 |
2012-08-27 | 70 | 73 | 70 | 71 | 123,000 | 710 |
2012-08-24 | 71 | 71 | 68 | 69 | 258,000 | 690 |
2012-08-23 | 70 | 72 | 70 | 71 | 117,000 | 710 |
2012-08-22 | 71 | 71 | 69 | 71 | 229,000 | 710 |
2012-08-21 | 73 | 73 | 71 | 72 | 167,000 | 720 |
2012-08-20 | 75 | 75 | 74 | 74 | 123,000 | 740 |
2012-08-17 | 75 | 76 | 74 | 75 | 14,000 | 750 |
2012-08-16 | 74 | 75 | 74 | 75 | 63,000 | 750 |
2012-08-15 | 76 | 76 | 74 | 74 | 61,000 | 740 |
2012-08-14 | 78 | 78 | 75 | 76 | 237,000 | 760 |
2012-08-13 | 78 | 78 | 77 | 78 | 35,000 | 780 |
2012-08-10 | 78 | 78 | 77 | 78 | 20,000 | 780 |
2012-08-09 | 76 | 78 | 76 | 78 | 58,000 | 780 |
2012-08-08 | 78 | 79 | 76 | 77 | 150,000 | 770 |
2012-08-07 | 76 | 78 | 76 | 77 | 44,000 | 770 |
2012-08-06 | 78 | 80 | 77 | 77 | 44,000 | 770 |
2012-08-03 | 79 | 79 | 78 | 79 | 40,000 | 790 |
2012-08-02 | 80 | 80 | 78 | 79 | 69,000 | 790 |
2012-08-01 | 79 | 79 | 78 | 78 | 94,000 | 780 |
2012-07-31 | 78 | 79 | 77 | 78 | 40,000 | 780 |
2012-07-30 | 80 | 80 | 77 | 77 | 256,000 | 770 |
2012-07-27 | 80 | 81 | 79 | 81 | 45,000 | 810 |
2012-07-26 | 79 | 81 | 79 | 80 | 41,000 | 800 |
2012-07-25 | 80 | 82 | 79 | 80 | 79,000 | 800 |
2012-07-24 | 79 | 81 | 77 | 80 | 164,000 | 800 |
2012-07-23 | 81 | 82 | 80 | 80 | 76,000 | 800 |
2012-07-20 | 84 | 84 | 81 | 83 | 57,000 | 830 |
2012-07-19 | 83 | 85 | 82 | 83 | 39,000 | 830 |
2012-07-18 | 84 | 85 | 83 | 83 | 54,000 | 830 |
2012-07-17 | 86 | 86 | 84 | 84 | 20,000 | 840 |
2012-07-13 | 85 | 86 | 84 | 85 | 38,000 | 850 |
2012-07-12 | 88 | 88 | 85 | 85 | 93,000 | 850 |
2012-07-11 | 88 | 88 | 87 | 88 | 25,000 | 880 |
2012-07-10 | 87 | 88 | 87 | 88 | 117,000 | 880 |
2012-07-09 | 87 | 88 | 86 | 88 | 17,000 | 880 |
2012-07-06 | 88 | 88 | 87 | 88 | 16,000 | 880 |
2012-07-05 | 87 | 88 | 87 | 88 | 31,000 | 880 |
2012-07-04 | 88 | 88 | 87 | 88 | 52,000 | 880 |
2012-07-03 | 86 | 88 | 86 | 87 | 92,000 | 870 |
2012-07-02 | 87 | 87 | 86 | 86 | 122,000 | 860 |
2012-06-29 | 84 | 86 | 84 | 86 | 92,000 | 860 |
2012-06-28 | 84 | 85 | 84 | 85 | 37,000 | 850 |
2012-06-27 | 85 | 85 | 84 | 84 | 53,000 | 840 |
2012-06-26 | 85 | 85 | 84 | 85 | 71,000 | 850 |
2012-06-25 | 86 | 86 | 85 | 85 | 68,000 | 850 |
2012-06-22 | 85 | 86 | 85 | 86 | 27,000 | 860 |
2012-06-21 | 87 | 87 | 85 | 85 | 68,000 | 850 |
2012-06-20 | 86 | 87 | 84 | 86 | 108,000 | 860 |
2012-06-19 | 87 | 87 | 86 | 86 | 40,000 | 860 |
2012-06-18 | 87 | 88 | 87 | 87 | 42,000 | 870 |
2012-06-15 | 87 | 88 | 87 | 87 | 77,000 | 870 |
2012-06-14 | 88 | 88 | 87 | 87 | 77,000 | 870 |
2012-06-13 | 88 | 90 | 87 | 90 | 299,000 | 900 |
2012-06-12 | 86 | 88 | 86 | 88 | 129,000 | 880 |
2012-06-11 | 86 | 87 | 85 | 86 | 81,000 | 860 |
2012-06-08 | 86 | 87 | 84 | 85 | 129,000 | 850 |
2012-06-07 | 85 | 88 | 84 | 86 | 394,000 | 860 |
2012-06-06 | 86 | 87 | 83 | 86 | 217,000 | 860 |
2012-06-05 | 81 | 85 | 80 | 84 | 130,000 | 840 |
2012-06-04 | 87 | 87 | 79 | 79 | 529,000 | 790 |
2012-06-01 | 89 | 89 | 88 | 88 | 152,000 | 880 |
2012-05-31 | 89 | 89 | 87 | 89 | 84,000 | 890 |
2012-05-30 | 88 | 91 | 87 | 90 | 295,000 | 900 |
2012-05-29 | 86 | 88 | 86 | 88 | 100,000 | 880 |
2012-05-28 | 86 | 87 | 85 | 87 | 215,000 | 870 |
2012-05-25 | 87 | 87 | 86 | 86 | 103,000 | 860 |
2012-05-24 | 86 | 88 | 86 | 87 | 197,000 | 870 |
2012-05-23 | 86 | 87 | 86 | 86 | 103,000 | 860 |
2012-05-22 | 86 | 87 | 85 | 86 | 338,000 | 860 |
2012-05-21 | 86 | 86 | 85 | 86 | 251,000 | 860 |
2012-05-18 | 86 | 86 | 85 | 85 | 129,000 | 850 |
2012-05-17 | 85 | 87 | 85 | 86 | 230,000 | 860 |
2012-05-16 | 88 | 88 | 85 | 85 | 424,000 | 850 |
2012-05-15 | 89 | 90 | 87 | 87 | 927,000 | 870 |
2012-05-14 | 91 | 92 | 90 | 90 | 324,000 | 900 |
2012-05-11 | 92 | 93 | 90 | 90 | 455,000 | 900 |
2012-05-10 | 93 | 94 | 92 | 92 | 337,000 | 920 |
2012-05-09 | 98 | 100 | 94 | 95 | 2,606,000 | 950 |
2012-05-08 | 93 | 94 | 93 | 94 | 105,000 | 940 |
2012-05-07 | 92 | 93 | 92 | 93 | 216,000 | 930 |
2012-05-02 | 92 | 92 | 91 | 92 | 76,000 | 920 |
2012-05-01 | 93 | 93 | 91 | 91 | 154,000 | 910 |
2012-04-27 | 93 | 93 | 92 | 93 | 87,000 | 930 |
2012-04-26 | 94 | 94 | 93 | 94 | 96,000 | 940 |
2012-04-25 | 92 | 94 | 92 | 93 | 68,000 | 930 |
2012-04-24 | 92 | 94 | 92 | 93 | 107,000 | 930 |
2012-04-23 | 94 | 95 | 94 | 95 | 56,000 | 950 |
2012-04-20 | 94 | 94 | 93 | 94 | 53,000 | 940 |
2012-04-19 | 95 | 95 | 94 | 94 | 112,000 | 940 |
2012-04-18 | 95 | 96 | 94 | 94 | 121,000 | 940 |
2012-04-17 | 93 | 94 | 92 | 94 | 222,000 | 940 |
2012-04-16 | 91 | 96 | 90 | 92 | 475,000 | 920 |
2012-04-13 | 94 | 95 | 92 | 93 | 295,000 | 930 |
2012-04-12 | 97 | 97 | 93 | 94 | 354,000 | 940 |
2012-04-11 | 97 | 97 | 95 | 96 | 600,000 | 960 |
2012-04-10 | 98 | 98 | 97 | 98 | 244,000 | 980 |
2012-04-09 | 98 | 98 | 97 | 97 | 118,000 | 970 |
2012-04-06 | 98 | 98 | 97 | 97 | 189,000 | 970 |
2012-04-05 | 98 | 98 | 97 | 98 | 452,000 | 980 |
2012-04-04 | 100 | 101 | 98 | 99 | 416,000 | 990 |
2012-04-03 | 101 | 101 | 100 | 100 | 401,000 | 1,000 |
2012-04-02 | 101 | 101 | 100 | 100 | 198,000 | 1,000 |
2012-03-30 | 101 | 103 | 100 | 102 | 712,000 | 1,020 |
2012-03-29 | 99 | 100 | 99 | 100 | 173,000 | 1,000 |
2012-03-28 | 99 | 100 | 98 | 99 | 251,000 | 990 |
2012-03-27 | 100 | 101 | 100 | 100 | 218,000 | 1,000 |
2012-03-26 | 102 | 102 | 99 | 99 | 414,000 | 990 |
2012-03-23 | 102 | 102 | 98 | 102 | 661,000 | 1,020 |
2012-03-22 | 103 | 103 | 102 | 102 | 215,000 | 1,020 |
2012-03-21 | 102 | 103 | 102 | 103 | 144,000 | 1,030 |
2012-03-19 | 103 | 105 | 102 | 103 | 437,000 | 1,030 |
2012-03-16 | 104 | 104 | 102 | 104 | 208,000 | 1,040 |
2012-03-15 | 104 | 104 | 102 | 104 | 385,000 | 1,040 |
2012-03-14 | 102 | 107 | 102 | 104 | 1,245,000 | 1,040 |
2012-03-13 | 104 | 104 | 101 | 102 | 517,000 | 1,020 |
2012-03-12 | 106 | 106 | 103 | 104 | 599,000 | 1,040 |
2012-03-09 | 108 | 108 | 106 | 106 | 347,000 | 1,060 |
2012-03-08 | 109 | 109 | 107 | 107 | 726,000 | 1,070 |
2012-03-07 | 106 | 108 | 105 | 108 | 542,000 | 1,080 |
2012-03-06 | 110 | 110 | 106 | 106 | 1,069,000 | 1,060 |
2012-03-05 | 106 | 111 | 105 | 106 | 3,211,000 | 1,060 |
2012-03-02 | 103 | 105 | 102 | 104 | 1,173,000 | 1,040 |
2012-03-01 | 101 | 106 | 101 | 102 | 1,438,000 | 1,020 |
2012-02-29 | 104 | 104 | 100 | 100 | 1,095,000 | 1,000 |
2012-02-28 | 103 | 105 | 101 | 103 | 889,000 | 1,030 |
2012-02-27 | 106 | 107 | 102 | 103 | 1,543,000 | 1,030 |
2012-02-24 | 112 | 116 | 103 | 104 | 15,107,000 | 1,040 |
2012-02-23 | 94 | 98 | 93 | 97 | 1,072,000 | 970 |
2012-02-22 | 93 | 94 | 92 | 94 | 382,000 | 940 |
2012-02-21 | 92 | 94 | 92 | 93 | 168,000 | 930 |
2012-02-20 | 93 | 93 | 92 | 92 | 264,000 | 920 |
2012-02-17 | 92 | 93 | 91 | 91 | 243,000 | 910 |
2012-02-16 | 92 | 92 | 91 | 92 | 94,000 | 920 |
2012-02-15 | 93 | 94 | 91 | 92 | 281,000 | 920 |
2012-02-14 | 91 | 93 | 90 | 93 | 347,000 | 930 |
2012-02-13 | 91 | 91 | 90 | 91 | 143,000 | 910 |
2012-02-10 | 91 | 91 | 90 | 91 | 149,000 | 910 |
2012-02-09 | 92 | 92 | 91 | 91 | 239,000 | 910 |
2012-02-08 | 91 | 92 | 90 | 91 | 228,000 | 910 |
2012-02-07 | 92 | 93 | 90 | 90 | 239,000 | 900 |
2012-02-06 | 92 | 92 | 91 | 91 | 375,000 | 910 |
2012-02-03 | 89 | 91 | 88 | 90 | 294,000 | 900 |
2012-02-02 | 88 | 89 | 88 | 89 | 190,000 | 890 |
2012-02-01 | 89 | 89 | 87 | 88 | 240,000 | 880 |
2012-01-31 | 89 | 89 | 87 | 88 | 346,000 | 880 |
2012-01-30 | 88 | 91 | 87 | 89 | 1,105,000 | 890 |
2012-01-27 | 89 | 89 | 85 | 87 | 2,042,000 | 870 |
2012-01-26 | 95 | 98 | 94 | 96 | 1,016,000 | 960 |
2012-01-25 | 92 | 96 | 91 | 94 | 636,000 | 940 |
2012-01-24 | 93 | 94 | 91 | 92 | 347,000 | 920 |
2012-01-23 | 92 | 94 | 91 | 94 | 541,000 | 940 |
2012-01-20 | 91 | 92 | 89 | 91 | 385,000 | 910 |
2012-01-19 | 92 | 92 | 91 | 91 | 272,000 | 910 |
2012-01-18 | 92 | 94 | 91 | 91 | 352,000 | 910 |
2012-01-17 | 91 | 92 | 90 | 92 | 299,000 | 920 |
2012-01-16 | 92 | 94 | 89 | 91 | 1,506,000 | 910 |
2012-01-13 | 87 | 89 | 87 | 89 | 291,000 | 890 |
2012-01-12 | 84 | 88 | 84 | 86 | 545,000 | 860 |
2012-01-11 | 84 | 85 | 83 | 85 | 145,000 | 850 |
2012-01-10 | 85 | 85 | 83 | 83 | 196,000 | 830 |
2012-01-06 | 85 | 85 | 83 | 85 | 100,000 | 850 |
2012-01-05 | 84 | 85 | 84 | 85 | 51,000 | 850 |
2012-01-04 | 86 | 86 | 84 | 84 | 136,000 | 840 |
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