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