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
2014-12-30119119117118190,0001,180
2014-12-29118119117119384,0001,190
2014-12-26119119117118244,0001,180
2014-12-25118120118118897,0001,180
2014-12-24119120118120632,0001,200
2014-12-22120120119119131,0001,190
2014-12-19117120117119419,0001,190
2014-12-18118118117117241,0001,170
2014-12-17116117116117538,0001,170
2014-12-161181181171171,268,0001,170
2014-12-15120120118118253,0001,180
2014-12-12119119118118210,0001,180
2014-12-11118119118118374,0001,180
2014-12-10119120118119347,0001,190
2014-12-09121122119119434,0001,190
2014-12-08121122120122419,0001,220
2014-12-05122122121121394,0001,210
2014-12-04124124122122420,0001,220
2014-12-031241291221242,458,0001,240
2014-12-02124125123123672,0001,230
2014-12-011231251231241,198,0001,240
2014-11-281251251221221,341,0001,220
2014-11-271231261231242,576,0001,240
2014-11-261201231201221,011,0001,220
2014-11-25120120119120167,0001,200
2014-11-21120120119119315,0001,190
2014-11-20121121119120270,0001,200
2014-11-19120121119120251,0001,200
2014-11-18120121119120378,0001,200
2014-11-17121121117120694,0001,200
2014-11-14121122120121366,0001,210
2014-11-13121123121122281,0001,220
2014-11-12124124121121520,0001,210
2014-11-11125125123123492,0001,230
2014-11-10124125123125453,0001,250
2014-11-07122124122123423,0001,230
2014-11-06123124122122596,0001,220
2014-11-051221261221231,178,0001,230
2014-11-04124124121121578,0001,210
2014-10-31122122120121330,0001,210
2014-10-30120122120121190,0001,210
2014-10-29121121119120202,0001,200
2014-10-2812112111912083,0001,200
2014-10-27122122119120255,0001,200
2014-10-24123123119121729,0001,210
2014-10-23121124121122610,0001,220
2014-10-22122123120122342,0001,220
2014-10-21123123120120847,0001,200
2014-10-20123124121122403,0001,220
2014-10-17119121118120603,0001,200
2014-10-16118119117117548,0001,170
2014-10-15119121118119386,0001,190
2014-10-14118122118119823,0001,190
2014-10-10120121119121709,0001,210
2014-10-09126126121123774,0001,230
2014-10-081201261191251,280,0001,250
2014-10-071251281211212,374,0001,210
2014-10-061211251201252,462,0001,250
2014-10-03118119116119523,0001,190
2014-10-02119122118118998,0001,180
2014-10-01121121118118228,0001,180
2014-09-30121122118121761,0001,210
2014-09-29121122119121819,0001,210
2014-09-26118119117119141,0001,190
2014-09-25119120118119217,0001,190
2014-09-24119119117119213,0001,190
2014-09-22119119117119200,0001,190
2014-09-19118119117118173,0001,180
2014-09-18118119118118134,0001,180
2014-09-17118119118118143,0001,180
2014-09-16120120118118229,0001,180
2014-09-12119120119120184,0001,200
2014-09-11120121119119289,0001,190
2014-09-10119120118119222,0001,190
2014-09-09121121120120155,0001,200
2014-09-08121122120121212,0001,210
2014-09-05122122120120190,0001,200
2014-09-04124124121122389,0001,220
2014-09-03123125122123916,0001,230
2014-09-021231251211221,493,0001,220
2014-09-01118121118120492,0001,200
2014-08-29119120117118447,0001,180
2014-08-28118121117120322,0001,200
2014-08-27118119118118220,0001,180
2014-08-26120120118119319,0001,190
2014-08-25121121118120393,0001,200
2014-08-22118119117119296,0001,190
2014-08-21118122118120775,0001,200
2014-08-20117118116117176,0001,170
2014-08-19117117115117356,0001,170
2014-08-18116117115115155,0001,150
2014-08-15115116114115184,0001,150
2014-08-14115115114115343,0001,150
2014-08-13115116113114446,0001,140
2014-08-12118119115115474,0001,150
2014-08-11116118115118387,0001,180
2014-08-08117118112114702,0001,140
2014-08-07116118115118415,0001,180
2014-08-06117117115115549,0001,150
2014-08-05123123118118528,0001,180
2014-08-04120123119123771,0001,230
2014-08-01118120117119530,0001,190
2014-07-31122123120120443,0001,200
2014-07-30123124121122568,0001,220
2014-07-29124124121122564,0001,220
2014-07-28119123119122813,0001,220
2014-07-251271281171183,626,0001,180
2014-07-241251301231258,273,0001,250
2014-07-231181261181234,283,0001,230
2014-07-22116118116117536,0001,170
2014-07-18115118114116366,0001,160
2014-07-17118119115116488,0001,160
2014-07-16118120117118868,0001,180
2014-07-151161201161191,332,0001,190
2014-07-14114117114115353,0001,150
2014-07-11114114112113460,0001,130
2014-07-10118118115115474,0001,150
2014-07-091191211161181,587,0001,180
2014-07-081161211151214,411,0001,210
2014-07-07114115113115593,0001,150
2014-07-04113114113114503,0001,140
2014-07-03113113111113298,0001,130
2014-07-021151161121121,155,0001,120
2014-07-011141171131152,395,0001,150
2014-06-30109110108109236,0001,090
2014-06-27110110108108379,0001,080
2014-06-26110111109110168,0001,100
2014-06-25110110109109120,0001,090
2014-06-24110111109110173,0001,100
2014-06-23110111109111267,0001,110
2014-06-20111111110110223,0001,100
2014-06-191101121101111,335,0001,110
2014-06-18109110109109586,0001,090
2014-06-17110110108109748,0001,090
2014-06-16112112109109507,0001,090
2014-06-13110112109112431,0001,120
2014-06-12110111109110314,0001,100
2014-06-11112113109110771,0001,100
2014-06-101071121061111,200,0001,110
2014-06-09106108105107265,0001,070
2014-06-06104107104105295,0001,050
2014-06-05107107104104293,0001,040
2014-06-04104107103106413,0001,060
2014-06-03104105103103190,0001,030
2014-06-02104104103103180,0001,030
2014-05-30105106103103163,0001,030
2014-05-29105106105105129,0001,050
2014-05-28105106105105300,0001,050
2014-05-27103104102103126,0001,030
2014-05-26103104102103265,0001,030
2014-05-23102103101102249,0001,020
2014-05-22102103101101262,0001,010
2014-05-21101101100101217,0001,010
2014-05-20101102100101269,0001,010
2014-05-19105105102102386,0001,020
2014-05-16104105103104269,0001,040
2014-05-15105106104106113,0001,060
2014-05-14106106105105177,0001,050
2014-05-13108109105105334,0001,050
2014-05-12108108105108267,0001,080
2014-05-09106108103106547,0001,060
2014-05-08112114106107765,0001,070
2014-05-071121151111111,179,0001,110
2014-05-021111141061092,714,0001,090
2014-05-01102102101101159,0001,010
2014-04-30102102100101299,0001,010
2014-04-28102103101101191,0001,010
2014-04-25103103101101246,0001,010
2014-04-24102103101102390,0001,020
2014-04-23101103101102105,0001,020
2014-04-22102103101101305,0001,010
2014-04-21103103102102233,0001,020
2014-04-1810410410310373,0001,030
2014-04-17104104103103227,0001,030
2014-04-16103103102103246,0001,030
2014-04-15102103101102121,0001,020
2014-04-14101103101101166,0001,010
2014-04-11101102100101366,0001,010
2014-04-10102103101101267,0001,010
2014-04-09102102101101498,0001,010
2014-04-08104105103103327,0001,030
2014-04-07105106104105357,0001,050
2014-04-04108108106107257,0001,070
2014-04-03108108107108176,0001,080
2014-04-02107108106107212,0001,070
2014-04-01106107106106242,0001,060
2014-03-31109109106106262,0001,060
2014-03-28107108105108275,0001,080
2014-03-27105107103106378,0001,060
2014-03-26108108106106243,0001,060
2014-03-25110110107107365,0001,070
2014-03-24108111107109250,0001,090
2014-03-20111111106107592,0001,070
2014-03-19113114109111729,0001,110
2014-03-18112113111111345,0001,110
2014-03-17107112107110555,0001,100
2014-03-141101121091091,129,0001,090
2014-03-131181181131131,328,0001,130
2014-03-12119119117117788,0001,170
2014-03-111201211171191,801,0001,190
2014-03-101141191131192,259,0001,190
2014-03-07114114112112664,0001,120
2014-03-061151161121121,406,0001,120
2014-03-051101151081142,423,0001,140
2014-03-041021081011082,167,0001,080
2014-03-03101104981041,748,0001,040
2014-02-289910298100695,0001,000
2014-02-271001019899235,000990
2014-02-26991009910066,0001,000
2014-02-2510010199101193,0001,010
2014-02-241001009899172,000990
2014-02-21981009899269,000990
2014-02-2099999798178,000980
2014-02-19991009899149,000990
2014-02-18991009999234,000990
2014-02-1798989798209,000980
2014-02-1498999797333,000970
2014-02-131021039898685,000980
2014-02-12101102100102280,0001,020
2014-02-10102102100101303,0001,010
2014-02-071011029999772,000990
2014-02-069710197101615,0001,010
2014-02-0598999697950,000970
2014-02-049410294971,642,000970
2014-02-03108108104106754,0001,060
2014-01-31114114108110929,0001,100
2014-01-30112113111112438,0001,120
2014-01-29114115114114343,0001,140
2014-01-28112115112112405,0001,120
2014-01-27112114111112872,0001,120
2014-01-24117118116118736,0001,180
2014-01-23120122118118534,0001,180
2014-01-221221231181201,648,0001,200
2014-01-21126127123123794,0001,230
2014-01-20123125123125626,0001,250
2014-01-17121125121123844,0001,230
2014-01-161251261201231,568,0001,230
2014-01-151241271231243,205,0001,240
2014-01-141161241151211,992,0001,210
2014-01-101201261191214,048,0001,210
2014-01-091171211151202,831,0001,200
2014-01-081101171091164,579,0001,160
2014-01-071091111081081,586,0001,080
2014-01-061061101051091,733,0001,090

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