6709 明星電気(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	105	106	104	105	352,000	1,050
2013-12-27	104	105	103	105	330,000	1,050
2013-12-26	103	105	102	104	443,000	1,040
2013-12-25	102	103	101	102	545,000	1,020
2013-12-24	102	103	101	101	1,074,000	1,010
2013-12-20	103	103	102	103	561,000	1,030
2013-12-19	104	104	102	102	355,000	1,020
2013-12-18	104	104	103	103	428,000	1,030
2013-12-17	104	105	103	103	190,000	1,030
2013-12-16	106	106	103	103	423,000	1,030
2013-12-13	107	107	105	105	194,000	1,050
2013-12-12	104	106	104	106	366,000	1,060
2013-12-11	107	107	104	105	734,000	1,050
2013-12-10	108	108	106	106	761,000	1,060
2013-12-09	106	110	106	109	1,502,000	1,090
2013-12-06	103	106	102	106	508,000	1,060
2013-12-05	104	105	103	103	330,000	1,030
2013-12-04	105	106	103	104	579,000	1,040
2013-12-03	106	108	105	106	954,000	1,060
2013-12-02	105	106	104	105	549,000	1,050
2013-11-29	104	104	103	104	377,000	1,040
2013-11-28	104	106	103	104	464,000	1,040
2013-11-27	104	105	103	103	375,000	1,030
2013-11-26	103	105	102	104	308,000	1,040
2013-11-25	106	107	101	103	1,375,000	1,030
2013-11-22	105	108	104	104	1,694,000	1,040
2013-11-21	101	106	101	106	1,150,000	1,060
2013-11-20	102	102	101	101	220,000	1,010
2013-11-19	102	103	101	102	507,000	1,020
2013-11-18	103	103	101	103	350,000	1,030
2013-11-15	104	104	102	102	542,000	1,020
2013-11-14	102	114	101	105	5,423,000	1,050
2013-11-13	98	98	97	97	230,000	970
2013-11-12	97	98	96	97	117,000	970
2013-11-11	99	99	97	97	251,000	970
2013-11-08	98	99	97	98	206,000	980
2013-11-07	99	100	98	98	241,000	980
2013-11-06	101	101	99	99	156,000	990
2013-11-05	99	101	98	101	282,000	1,010
2013-11-01	100	103	97	98	1,043,000	980
2013-10-31	102	102	100	100	369,000	1,000
2013-10-30	104	105	102	102	352,000	1,020
2013-10-29	104	106	103	103	931,000	1,030
2013-10-28	104	106	100	104	2,253,000	1,040
2013-10-25	102	105	101	103	1,829,000	1,030
2013-10-24	100	102	99	102	388,000	1,020
2013-10-23	102	102	99	99	792,000	990
2013-10-22	102	104	100	102	515,000	1,020
2013-10-21	101	103	100	102	665,000	1,020
2013-10-18	98	100	98	100	251,000	1,000
2013-10-17	100	100	97	99	344,000	990
2013-10-16	98	98	96	98	478,000	980
2013-10-15	100	100	98	98	269,000	980
2013-10-11	100	100	98	99	486,000	990
2013-10-10	98	100	98	100	288,000	1,000
2013-10-09	96	99	96	97	222,000	970
2013-10-08	93	97	93	97	331,000	970
2013-10-07	99	99	95	95	868,000	950
2013-10-04	100	100	98	98	707,000	980
2013-10-03	101	102	100	102	519,000	1,020
2013-10-02	107	108	100	102	1,764,000	1,020
2013-10-01	103	110	103	108	3,955,000	1,080
2013-09-30	102	104	100	103	602,000	1,030
2013-09-27	101	104	101	103	1,039,000	1,030
2013-09-26	99	101	98	100	367,000	1,000
2013-09-25	101	102	99	99	278,000	990
2013-09-24	98	100	98	99	393,000	990
2013-09-20	100	100	97	98	478,000	980
2013-09-19	103	103	98	99	1,337,000	990
2013-09-18	99	101	98	101	575,000	1,010
2013-09-17	104	104	97	97	1,917,000	970
2013-09-13	102	102	100	101	1,125,000	1,010
2013-09-12	98	101	97	101	1,391,000	1,010
2013-09-11	92	101	92	99	2,620,000	990
2013-09-10	87	92	87	91	1,072,000	910
2013-09-09	88	88	86	86	191,000	860
2013-09-06	85	86	85	86	110,000	860
2013-09-05	86	87	85	85	163,000	850
2013-09-04	85	86	84	85	119,000	850
2013-09-03	86	86	85	85	134,000	850
2013-09-02	86	86	84	86	117,000	860
2013-08-30	87	87	84	86	238,000	860
2013-08-29	86	87	85	86	221,000	860
2013-08-28	86	87	85	85	249,000	850
2013-08-27	84	91	83	86	1,713,000	860
2013-08-26	84	85	84	84	70,000	840
2013-08-23	83	84	83	83	82,000	830
2013-08-22	83	83	82	82	61,000	820
2013-08-21	82	84	82	83	151,000	830
2013-08-20	83	83	82	82	253,000	820
2013-08-19	83	83	82	82	50,000	820
2013-08-16	82	83	82	82	100,000	820
2013-08-15	83	84	83	83	108,000	830
2013-08-14	83	84	83	83	64,000	830
2013-08-13	82	83	82	83	116,000	830
2013-08-12	83	83	82	82	71,000	820
2013-08-09	84	84	83	83	186,000	830
2013-08-08	83	84	83	84	154,000	840
2013-08-07	85	85	83	83	327,000	830
2013-08-06	85	87	85	86	220,000	860
2013-08-05	86	86	85	86	142,000	860
2013-08-02	85	86	85	86	165,000	860
2013-08-01	83	84	83	84	117,000	840
2013-07-31	84	85	83	84	69,000	840
2013-07-30	82	85	82	84	178,000	840
2013-07-29	85	85	82	82	231,000	820
2013-07-26	86	87	85	85	173,000	850
2013-07-25	88	88	87	87	79,000	870
2013-07-24	87	88	86	87	105,000	870
2013-07-23	87	88	86	88	109,000	880
2013-07-22	88	88	86	87	191,000	870
2013-07-19	89	90	86	87	404,000	870
2013-07-18	88	89	88	88	97,000	880
2013-07-17	90	90	87	88	218,000	880
2013-07-16	88	89	87	88	124,000	880
2013-07-12	88	89	87	88	167,000	880
2013-07-11	86	90	84	88	520,000	880
2013-07-10	87	88	86	87	226,000	870
2013-07-09	88	89	87	88	327,000	880
2013-07-08	87	88	87	87	300,000	870
2013-07-05	87	88	86	87	328,000	870
2013-07-04	86	87	85	87	169,000	870
2013-07-03	85	86	85	86	125,000	860
2013-07-02	85	85	84	85	258,000	850
2013-07-01	82	84	81	84	251,000	840
2013-06-28	81	84	81	82	262,000	820
2013-06-27	80	81	79	81	349,000	810
2013-06-26	84	84	78	78	639,000	780
2013-06-25	85	85	82	84	267,000	840
2013-06-24	87	90	84	86	471,000	860
2013-06-21	86	86	84	86	575,000	860
2013-06-20	89	89	87	88	110,000	880
2013-06-19	89	91	88	89	224,000	890
2013-06-18	90	90	87	88	485,000	880
2013-06-17	87	90	85	90	460,000	900
2013-06-14	87	87	85	86	197,000	860
2013-06-13	85	85	83	84	230,000	840
2013-06-12	83	86	82	86	250,000	860
2013-06-11	86	88	85	85	429,000	850
2013-06-10	87	87	85	85	411,000	850
2013-06-07	84	86	79	82	1,308,000	820
2013-06-06	89	90	85	86	562,000	860
2013-06-05	93	94	90	91	417,000	910
2013-06-04	90	93	89	93	543,000	930
2013-06-03	93	93	90	91	653,000	910
2013-05-31	95	96	94	94	434,000	940
2013-05-30	97	97	95	95	356,000	950
2013-05-29	98	99	96	98	267,000	980
2013-05-28	93	96	93	95	530,000	950
2013-05-27	97	97	94	95	802,000	950
2013-05-24	101	102	97	99	1,114,000	990
2013-05-23	106	108	99	99	2,021,000	990
2013-05-22	105	109	103	108	2,560,000	1,080
2013-05-21	103	104	102	103	475,000	1,030
2013-05-20	102	104	102	103	802,000	1,030
2013-05-17	96	101	96	101	751,000	1,010
2013-05-16	101	101	94	99	1,336,000	990
2013-05-15	103	104	99	101	1,424,000	1,010
2013-05-14	104	104	102	103	481,000	1,030
2013-05-13	105	105	102	103	831,000	1,030
2013-05-10	105	105	102	104	813,000	1,040
2013-05-09	105	106	101	103	1,342,000	1,030
2013-05-08	108	109	102	104	2,159,000	1,040
2013-05-07	110	111	107	107	1,628,000	1,070
2013-05-02	103	108	102	108	5,198,000	1,080
2013-05-01	101	104	100	103	1,146,000	1,030
2013-04-30	98	102	97	101	1,178,000	1,010
2013-04-26	99	99	97	97	543,000	970
2013-04-25	101	101	99	99	483,000	990
2013-04-24	101	102	99	100	1,164,000	1,000
2013-04-23	96	103	95	102	3,484,000	1,020
2013-04-22	97	99	97	99	446,000	990
2013-04-19	97	98	96	96	460,000	960
2013-04-18	99	100	97	97	503,000	970
2013-04-17	99	99	97	99	517,000	990
2013-04-16	96	98	95	97	609,000	970
2013-04-15	100	100	97	98	953,000	980
2013-04-12	101	101	98	100	1,407,000	1,000
2013-04-11	103	103	100	101	1,516,000	1,010
2013-04-10	101	103	98	102	2,395,000	1,020
2013-04-09	98	104	96	104	4,892,000	1,040
2013-04-08	97	98	95	97	2,583,000	970
2013-04-05	93	96	92	94	2,265,000	940
2013-04-04	88	93	87	93	760,000	930
2013-04-03	88	90	88	89	116,000	890
2013-04-02	86	89	85	88	422,000	880
2013-04-01	90	92	87	87	401,000	870
2013-03-29	93	94	89	90	602,000	900
2013-03-28	94	95	92	93	337,000	930
2013-03-27	95	96	94	94	186,000	940
2013-03-26	94	95	93	95	543,000	950
2013-03-25	96	96	94	96	442,000	960
2013-03-22	96	96	94	94	855,000	940
2013-03-21	94	98	93	98	2,071,000	980
2013-03-19	92	94	91	94	726,000	940
2013-03-18	91	94	91	92	589,000	920
2013-03-15	91	92	91	91	580,000	910
2013-03-14	91	91	90	91	256,000	910
2013-03-13	91	92	90	91	247,000	910
2013-03-12	93	94	91	91	617,000	910
2013-03-11	91	94	90	92	648,000	920
2013-03-08	91	92	90	91	450,000	910
2013-03-07	90	91	90	91	358,000	910
2013-03-06	92	92	90	90	403,000	900
2013-03-05	91	91	90	91	431,000	910
2013-03-04	92	93	89	90	482,000	900
2013-03-01	92	92	90	91	516,000	910
2013-02-28	87	94	87	92	1,869,000	920
2013-02-27	87	87	86	86	202,000	860
2013-02-26	85	87	85	87	178,000	870
2013-02-25	86	87	85	86	333,000	860
2013-02-22	86	87	84	86	578,000	860
2013-02-21	84	87	84	86	793,000	860
2013-02-20	88	89	88	89	342,000	890
2013-02-19	87	89	87	88	202,000	880
2013-02-18	85	88	85	87	209,000	870
2013-02-15	87	87	84	85	385,000	850
2013-02-14	86	88	85	88	353,000	880
2013-02-13	90	91	87	88	780,000	880
2013-02-12	94	95	91	91	904,000	910
2013-02-08	93	95	91	92	1,593,000	920
2013-02-07	88	98	88	95	5,353,000	950
2013-02-06	85	91	85	89	2,421,000	890
2013-02-05	84	86	83	85	1,089,000	850
2013-02-04	88	91	86	87	1,492,000	870
2013-02-01	89	89	88	88	306,000	880
2013-01-31	89	90	88	90	321,000	900
2013-01-30	90	90	88	89	290,000	890
2013-01-29	88	90	86	90	816,000	900
2013-01-28	90	91	89	89	325,000	890
2013-01-25	91	91	89	90	319,000	900
2013-01-24	88	90	86	90	357,000	900
2013-01-23	91	91	88	89	507,000	890
2013-01-22	90	92	90	91	374,000	910
2013-01-21	92	92	90	92	257,000	920
2013-01-18	92	94	92	92	378,000	920
2013-01-17	93	93	88	92	665,000	920
2013-01-16	96	96	91	92	822,000	920
2013-01-15	94	98	93	95	1,235,000	950
2013-01-11	96	96	92	94	968,000	940
2013-01-10	87	99	86	95	2,843,000	950
2013-01-09	85	86	85	85	307,000	850
2013-01-08	86	87	85	87	469,000	870
2013-01-07	86	87	85	85	408,000	850
2013-01-04	85	86	84	85	477,000	850

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