6709 明星電気(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 119 | 119 | 117 | 118 | 190,000 | 1,180 |
2014-12-29 | 118 | 119 | 117 | 119 | 384,000 | 1,190 |
2014-12-26 | 119 | 119 | 117 | 118 | 244,000 | 1,180 |
2014-12-25 | 118 | 120 | 118 | 118 | 897,000 | 1,180 |
2014-12-24 | 119 | 120 | 118 | 120 | 632,000 | 1,200 |
2014-12-22 | 120 | 120 | 119 | 119 | 131,000 | 1,190 |
2014-12-19 | 117 | 120 | 117 | 119 | 419,000 | 1,190 |
2014-12-18 | 118 | 118 | 117 | 117 | 241,000 | 1,170 |
2014-12-17 | 116 | 117 | 116 | 117 | 538,000 | 1,170 |
2014-12-16 | 118 | 118 | 117 | 117 | 1,268,000 | 1,170 |
2014-12-15 | 120 | 120 | 118 | 118 | 253,000 | 1,180 |
2014-12-12 | 119 | 119 | 118 | 118 | 210,000 | 1,180 |
2014-12-11 | 118 | 119 | 118 | 118 | 374,000 | 1,180 |
2014-12-10 | 119 | 120 | 118 | 119 | 347,000 | 1,190 |
2014-12-09 | 121 | 122 | 119 | 119 | 434,000 | 1,190 |
2014-12-08 | 121 | 122 | 120 | 122 | 419,000 | 1,220 |
2014-12-05 | 122 | 122 | 121 | 121 | 394,000 | 1,210 |
2014-12-04 | 124 | 124 | 122 | 122 | 420,000 | 1,220 |
2014-12-03 | 124 | 129 | 122 | 124 | 2,458,000 | 1,240 |
2014-12-02 | 124 | 125 | 123 | 123 | 672,000 | 1,230 |
2014-12-01 | 123 | 125 | 123 | 124 | 1,198,000 | 1,240 |
2014-11-28 | 125 | 125 | 122 | 122 | 1,341,000 | 1,220 |
2014-11-27 | 123 | 126 | 123 | 124 | 2,576,000 | 1,240 |
2014-11-26 | 120 | 123 | 120 | 122 | 1,011,000 | 1,220 |
2014-11-25 | 120 | 120 | 119 | 120 | 167,000 | 1,200 |
2014-11-21 | 120 | 120 | 119 | 119 | 315,000 | 1,190 |
2014-11-20 | 121 | 121 | 119 | 120 | 270,000 | 1,200 |
2014-11-19 | 120 | 121 | 119 | 120 | 251,000 | 1,200 |
2014-11-18 | 120 | 121 | 119 | 120 | 378,000 | 1,200 |
2014-11-17 | 121 | 121 | 117 | 120 | 694,000 | 1,200 |
2014-11-14 | 121 | 122 | 120 | 121 | 366,000 | 1,210 |
2014-11-13 | 121 | 123 | 121 | 122 | 281,000 | 1,220 |
2014-11-12 | 124 | 124 | 121 | 121 | 520,000 | 1,210 |
2014-11-11 | 125 | 125 | 123 | 123 | 492,000 | 1,230 |
2014-11-10 | 124 | 125 | 123 | 125 | 453,000 | 1,250 |
2014-11-07 | 122 | 124 | 122 | 123 | 423,000 | 1,230 |
2014-11-06 | 123 | 124 | 122 | 122 | 596,000 | 1,220 |
2014-11-05 | 122 | 126 | 122 | 123 | 1,178,000 | 1,230 |
2014-11-04 | 124 | 124 | 121 | 121 | 578,000 | 1,210 |
2014-10-31 | 122 | 122 | 120 | 121 | 330,000 | 1,210 |
2014-10-30 | 120 | 122 | 120 | 121 | 190,000 | 1,210 |
2014-10-29 | 121 | 121 | 119 | 120 | 202,000 | 1,200 |
2014-10-28 | 121 | 121 | 119 | 120 | 83,000 | 1,200 |
2014-10-27 | 122 | 122 | 119 | 120 | 255,000 | 1,200 |
2014-10-24 | 123 | 123 | 119 | 121 | 729,000 | 1,210 |
2014-10-23 | 121 | 124 | 121 | 122 | 610,000 | 1,220 |
2014-10-22 | 122 | 123 | 120 | 122 | 342,000 | 1,220 |
2014-10-21 | 123 | 123 | 120 | 120 | 847,000 | 1,200 |
2014-10-20 | 123 | 124 | 121 | 122 | 403,000 | 1,220 |
2014-10-17 | 119 | 121 | 118 | 120 | 603,000 | 1,200 |
2014-10-16 | 118 | 119 | 117 | 117 | 548,000 | 1,170 |
2014-10-15 | 119 | 121 | 118 | 119 | 386,000 | 1,190 |
2014-10-14 | 118 | 122 | 118 | 119 | 823,000 | 1,190 |
2014-10-10 | 120 | 121 | 119 | 121 | 709,000 | 1,210 |
2014-10-09 | 126 | 126 | 121 | 123 | 774,000 | 1,230 |
2014-10-08 | 120 | 126 | 119 | 125 | 1,280,000 | 1,250 |
2014-10-07 | 125 | 128 | 121 | 121 | 2,374,000 | 1,210 |
2014-10-06 | 121 | 125 | 120 | 125 | 2,462,000 | 1,250 |
2014-10-03 | 118 | 119 | 116 | 119 | 523,000 | 1,190 |
2014-10-02 | 119 | 122 | 118 | 118 | 998,000 | 1,180 |
2014-10-01 | 121 | 121 | 118 | 118 | 228,000 | 1,180 |
2014-09-30 | 121 | 122 | 118 | 121 | 761,000 | 1,210 |
2014-09-29 | 121 | 122 | 119 | 121 | 819,000 | 1,210 |
2014-09-26 | 118 | 119 | 117 | 119 | 141,000 | 1,190 |
2014-09-25 | 119 | 120 | 118 | 119 | 217,000 | 1,190 |
2014-09-24 | 119 | 119 | 117 | 119 | 213,000 | 1,190 |
2014-09-22 | 119 | 119 | 117 | 119 | 200,000 | 1,190 |
2014-09-19 | 118 | 119 | 117 | 118 | 173,000 | 1,180 |
2014-09-18 | 118 | 119 | 118 | 118 | 134,000 | 1,180 |
2014-09-17 | 118 | 119 | 118 | 118 | 143,000 | 1,180 |
2014-09-16 | 120 | 120 | 118 | 118 | 229,000 | 1,180 |
2014-09-12 | 119 | 120 | 119 | 120 | 184,000 | 1,200 |
2014-09-11 | 120 | 121 | 119 | 119 | 289,000 | 1,190 |
2014-09-10 | 119 | 120 | 118 | 119 | 222,000 | 1,190 |
2014-09-09 | 121 | 121 | 120 | 120 | 155,000 | 1,200 |
2014-09-08 | 121 | 122 | 120 | 121 | 212,000 | 1,210 |
2014-09-05 | 122 | 122 | 120 | 120 | 190,000 | 1,200 |
2014-09-04 | 124 | 124 | 121 | 122 | 389,000 | 1,220 |
2014-09-03 | 123 | 125 | 122 | 123 | 916,000 | 1,230 |
2014-09-02 | 123 | 125 | 121 | 122 | 1,493,000 | 1,220 |
2014-09-01 | 118 | 121 | 118 | 120 | 492,000 | 1,200 |
2014-08-29 | 119 | 120 | 117 | 118 | 447,000 | 1,180 |
2014-08-28 | 118 | 121 | 117 | 120 | 322,000 | 1,200 |
2014-08-27 | 118 | 119 | 118 | 118 | 220,000 | 1,180 |
2014-08-26 | 120 | 120 | 118 | 119 | 319,000 | 1,190 |
2014-08-25 | 121 | 121 | 118 | 120 | 393,000 | 1,200 |
2014-08-22 | 118 | 119 | 117 | 119 | 296,000 | 1,190 |
2014-08-21 | 118 | 122 | 118 | 120 | 775,000 | 1,200 |
2014-08-20 | 117 | 118 | 116 | 117 | 176,000 | 1,170 |
2014-08-19 | 117 | 117 | 115 | 117 | 356,000 | 1,170 |
2014-08-18 | 116 | 117 | 115 | 115 | 155,000 | 1,150 |
2014-08-15 | 115 | 116 | 114 | 115 | 184,000 | 1,150 |
2014-08-14 | 115 | 115 | 114 | 115 | 343,000 | 1,150 |
2014-08-13 | 115 | 116 | 113 | 114 | 446,000 | 1,140 |
2014-08-12 | 118 | 119 | 115 | 115 | 474,000 | 1,150 |
2014-08-11 | 116 | 118 | 115 | 118 | 387,000 | 1,180 |
2014-08-08 | 117 | 118 | 112 | 114 | 702,000 | 1,140 |
2014-08-07 | 116 | 118 | 115 | 118 | 415,000 | 1,180 |
2014-08-06 | 117 | 117 | 115 | 115 | 549,000 | 1,150 |
2014-08-05 | 123 | 123 | 118 | 118 | 528,000 | 1,180 |
2014-08-04 | 120 | 123 | 119 | 123 | 771,000 | 1,230 |
2014-08-01 | 118 | 120 | 117 | 119 | 530,000 | 1,190 |
2014-07-31 | 122 | 123 | 120 | 120 | 443,000 | 1,200 |
2014-07-30 | 123 | 124 | 121 | 122 | 568,000 | 1,220 |
2014-07-29 | 124 | 124 | 121 | 122 | 564,000 | 1,220 |
2014-07-28 | 119 | 123 | 119 | 122 | 813,000 | 1,220 |
2014-07-25 | 127 | 128 | 117 | 118 | 3,626,000 | 1,180 |
2014-07-24 | 125 | 130 | 123 | 125 | 8,273,000 | 1,250 |
2014-07-23 | 118 | 126 | 118 | 123 | 4,283,000 | 1,230 |
2014-07-22 | 116 | 118 | 116 | 117 | 536,000 | 1,170 |
2014-07-18 | 115 | 118 | 114 | 116 | 366,000 | 1,160 |
2014-07-17 | 118 | 119 | 115 | 116 | 488,000 | 1,160 |
2014-07-16 | 118 | 120 | 117 | 118 | 868,000 | 1,180 |
2014-07-15 | 116 | 120 | 116 | 119 | 1,332,000 | 1,190 |
2014-07-14 | 114 | 117 | 114 | 115 | 353,000 | 1,150 |
2014-07-11 | 114 | 114 | 112 | 113 | 460,000 | 1,130 |
2014-07-10 | 118 | 118 | 115 | 115 | 474,000 | 1,150 |
2014-07-09 | 119 | 121 | 116 | 118 | 1,587,000 | 1,180 |
2014-07-08 | 116 | 121 | 115 | 121 | 4,411,000 | 1,210 |
2014-07-07 | 114 | 115 | 113 | 115 | 593,000 | 1,150 |
2014-07-04 | 113 | 114 | 113 | 114 | 503,000 | 1,140 |
2014-07-03 | 113 | 113 | 111 | 113 | 298,000 | 1,130 |
2014-07-02 | 115 | 116 | 112 | 112 | 1,155,000 | 1,120 |
2014-07-01 | 114 | 117 | 113 | 115 | 2,395,000 | 1,150 |
2014-06-30 | 109 | 110 | 108 | 109 | 236,000 | 1,090 |
2014-06-27 | 110 | 110 | 108 | 108 | 379,000 | 1,080 |
2014-06-26 | 110 | 111 | 109 | 110 | 168,000 | 1,100 |
2014-06-25 | 110 | 110 | 109 | 109 | 120,000 | 1,090 |
2014-06-24 | 110 | 111 | 109 | 110 | 173,000 | 1,100 |
2014-06-23 | 110 | 111 | 109 | 111 | 267,000 | 1,110 |
2014-06-20 | 111 | 111 | 110 | 110 | 223,000 | 1,100 |
2014-06-19 | 110 | 112 | 110 | 111 | 1,335,000 | 1,110 |
2014-06-18 | 109 | 110 | 109 | 109 | 586,000 | 1,090 |
2014-06-17 | 110 | 110 | 108 | 109 | 748,000 | 1,090 |
2014-06-16 | 112 | 112 | 109 | 109 | 507,000 | 1,090 |
2014-06-13 | 110 | 112 | 109 | 112 | 431,000 | 1,120 |
2014-06-12 | 110 | 111 | 109 | 110 | 314,000 | 1,100 |
2014-06-11 | 112 | 113 | 109 | 110 | 771,000 | 1,100 |
2014-06-10 | 107 | 112 | 106 | 111 | 1,200,000 | 1,110 |
2014-06-09 | 106 | 108 | 105 | 107 | 265,000 | 1,070 |
2014-06-06 | 104 | 107 | 104 | 105 | 295,000 | 1,050 |
2014-06-05 | 107 | 107 | 104 | 104 | 293,000 | 1,040 |
2014-06-04 | 104 | 107 | 103 | 106 | 413,000 | 1,060 |
2014-06-03 | 104 | 105 | 103 | 103 | 190,000 | 1,030 |
2014-06-02 | 104 | 104 | 103 | 103 | 180,000 | 1,030 |
2014-05-30 | 105 | 106 | 103 | 103 | 163,000 | 1,030 |
2014-05-29 | 105 | 106 | 105 | 105 | 129,000 | 1,050 |
2014-05-28 | 105 | 106 | 105 | 105 | 300,000 | 1,050 |
2014-05-27 | 103 | 104 | 102 | 103 | 126,000 | 1,030 |
2014-05-26 | 103 | 104 | 102 | 103 | 265,000 | 1,030 |
2014-05-23 | 102 | 103 | 101 | 102 | 249,000 | 1,020 |
2014-05-22 | 102 | 103 | 101 | 101 | 262,000 | 1,010 |
2014-05-21 | 101 | 101 | 100 | 101 | 217,000 | 1,010 |
2014-05-20 | 101 | 102 | 100 | 101 | 269,000 | 1,010 |
2014-05-19 | 105 | 105 | 102 | 102 | 386,000 | 1,020 |
2014-05-16 | 104 | 105 | 103 | 104 | 269,000 | 1,040 |
2014-05-15 | 105 | 106 | 104 | 106 | 113,000 | 1,060 |
2014-05-14 | 106 | 106 | 105 | 105 | 177,000 | 1,050 |
2014-05-13 | 108 | 109 | 105 | 105 | 334,000 | 1,050 |
2014-05-12 | 108 | 108 | 105 | 108 | 267,000 | 1,080 |
2014-05-09 | 106 | 108 | 103 | 106 | 547,000 | 1,060 |
2014-05-08 | 112 | 114 | 106 | 107 | 765,000 | 1,070 |
2014-05-07 | 112 | 115 | 111 | 111 | 1,179,000 | 1,110 |
2014-05-02 | 111 | 114 | 106 | 109 | 2,714,000 | 1,090 |
2014-05-01 | 102 | 102 | 101 | 101 | 159,000 | 1,010 |
2014-04-30 | 102 | 102 | 100 | 101 | 299,000 | 1,010 |
2014-04-28 | 102 | 103 | 101 | 101 | 191,000 | 1,010 |
2014-04-25 | 103 | 103 | 101 | 101 | 246,000 | 1,010 |
2014-04-24 | 102 | 103 | 101 | 102 | 390,000 | 1,020 |
2014-04-23 | 101 | 103 | 101 | 102 | 105,000 | 1,020 |
2014-04-22 | 102 | 103 | 101 | 101 | 305,000 | 1,010 |
2014-04-21 | 103 | 103 | 102 | 102 | 233,000 | 1,020 |
2014-04-18 | 104 | 104 | 103 | 103 | 73,000 | 1,030 |
2014-04-17 | 104 | 104 | 103 | 103 | 227,000 | 1,030 |
2014-04-16 | 103 | 103 | 102 | 103 | 246,000 | 1,030 |
2014-04-15 | 102 | 103 | 101 | 102 | 121,000 | 1,020 |
2014-04-14 | 101 | 103 | 101 | 101 | 166,000 | 1,010 |
2014-04-11 | 101 | 102 | 100 | 101 | 366,000 | 1,010 |
2014-04-10 | 102 | 103 | 101 | 101 | 267,000 | 1,010 |
2014-04-09 | 102 | 102 | 101 | 101 | 498,000 | 1,010 |
2014-04-08 | 104 | 105 | 103 | 103 | 327,000 | 1,030 |
2014-04-07 | 105 | 106 | 104 | 105 | 357,000 | 1,050 |
2014-04-04 | 108 | 108 | 106 | 107 | 257,000 | 1,070 |
2014-04-03 | 108 | 108 | 107 | 108 | 176,000 | 1,080 |
2014-04-02 | 107 | 108 | 106 | 107 | 212,000 | 1,070 |
2014-04-01 | 106 | 107 | 106 | 106 | 242,000 | 1,060 |
2014-03-31 | 109 | 109 | 106 | 106 | 262,000 | 1,060 |
2014-03-28 | 107 | 108 | 105 | 108 | 275,000 | 1,080 |
2014-03-27 | 105 | 107 | 103 | 106 | 378,000 | 1,060 |
2014-03-26 | 108 | 108 | 106 | 106 | 243,000 | 1,060 |
2014-03-25 | 110 | 110 | 107 | 107 | 365,000 | 1,070 |
2014-03-24 | 108 | 111 | 107 | 109 | 250,000 | 1,090 |
2014-03-20 | 111 | 111 | 106 | 107 | 592,000 | 1,070 |
2014-03-19 | 113 | 114 | 109 | 111 | 729,000 | 1,110 |
2014-03-18 | 112 | 113 | 111 | 111 | 345,000 | 1,110 |
2014-03-17 | 107 | 112 | 107 | 110 | 555,000 | 1,100 |
2014-03-14 | 110 | 112 | 109 | 109 | 1,129,000 | 1,090 |
2014-03-13 | 118 | 118 | 113 | 113 | 1,328,000 | 1,130 |
2014-03-12 | 119 | 119 | 117 | 117 | 788,000 | 1,170 |
2014-03-11 | 120 | 121 | 117 | 119 | 1,801,000 | 1,190 |
2014-03-10 | 114 | 119 | 113 | 119 | 2,259,000 | 1,190 |
2014-03-07 | 114 | 114 | 112 | 112 | 664,000 | 1,120 |
2014-03-06 | 115 | 116 | 112 | 112 | 1,406,000 | 1,120 |
2014-03-05 | 110 | 115 | 108 | 114 | 2,423,000 | 1,140 |
2014-03-04 | 102 | 108 | 101 | 108 | 2,167,000 | 1,080 |
2014-03-03 | 101 | 104 | 98 | 104 | 1,748,000 | 1,040 |
2014-02-28 | 99 | 102 | 98 | 100 | 695,000 | 1,000 |
2014-02-27 | 100 | 101 | 98 | 99 | 235,000 | 990 |
2014-02-26 | 99 | 100 | 99 | 100 | 66,000 | 1,000 |
2014-02-25 | 100 | 101 | 99 | 101 | 193,000 | 1,010 |
2014-02-24 | 100 | 100 | 98 | 99 | 172,000 | 990 |
2014-02-21 | 98 | 100 | 98 | 99 | 269,000 | 990 |
2014-02-20 | 99 | 99 | 97 | 98 | 178,000 | 980 |
2014-02-19 | 99 | 100 | 98 | 99 | 149,000 | 990 |
2014-02-18 | 99 | 100 | 99 | 99 | 234,000 | 990 |
2014-02-17 | 98 | 98 | 97 | 98 | 209,000 | 980 |
2014-02-14 | 98 | 99 | 97 | 97 | 333,000 | 970 |
2014-02-13 | 102 | 103 | 98 | 98 | 685,000 | 980 |
2014-02-12 | 101 | 102 | 100 | 102 | 280,000 | 1,020 |
2014-02-10 | 102 | 102 | 100 | 101 | 303,000 | 1,010 |
2014-02-07 | 101 | 102 | 99 | 99 | 772,000 | 990 |
2014-02-06 | 97 | 101 | 97 | 101 | 615,000 | 1,010 |
2014-02-05 | 98 | 99 | 96 | 97 | 950,000 | 970 |
2014-02-04 | 94 | 102 | 94 | 97 | 1,642,000 | 970 |
2014-02-03 | 108 | 108 | 104 | 106 | 754,000 | 1,060 |
2014-01-31 | 114 | 114 | 108 | 110 | 929,000 | 1,100 |
2014-01-30 | 112 | 113 | 111 | 112 | 438,000 | 1,120 |
2014-01-29 | 114 | 115 | 114 | 114 | 343,000 | 1,140 |
2014-01-28 | 112 | 115 | 112 | 112 | 405,000 | 1,120 |
2014-01-27 | 112 | 114 | 111 | 112 | 872,000 | 1,120 |
2014-01-24 | 117 | 118 | 116 | 118 | 736,000 | 1,180 |
2014-01-23 | 120 | 122 | 118 | 118 | 534,000 | 1,180 |
2014-01-22 | 122 | 123 | 118 | 120 | 1,648,000 | 1,200 |
2014-01-21 | 126 | 127 | 123 | 123 | 794,000 | 1,230 |
2014-01-20 | 123 | 125 | 123 | 125 | 626,000 | 1,250 |
2014-01-17 | 121 | 125 | 121 | 123 | 844,000 | 1,230 |
2014-01-16 | 125 | 126 | 120 | 123 | 1,568,000 | 1,230 |
2014-01-15 | 124 | 127 | 123 | 124 | 3,205,000 | 1,240 |
2014-01-14 | 116 | 124 | 115 | 121 | 1,992,000 | 1,210 |
2014-01-10 | 120 | 126 | 119 | 121 | 4,048,000 | 1,210 |
2014-01-09 | 117 | 121 | 115 | 120 | 2,831,000 | 1,200 |
2014-01-08 | 110 | 117 | 109 | 116 | 4,579,000 | 1,160 |
2014-01-07 | 109 | 111 | 108 | 108 | 1,586,000 | 1,080 |
2014-01-06 | 106 | 110 | 105 | 109 | 1,733,000 | 1,090 |
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