6709 明星電気(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 120 | 121 | 118 | 119 | 388,000 | 1,190 |
| 2015-12-29 | 116 | 119 | 116 | 118 | 69,000 | 1,180 |
| 2015-12-28 | 112 | 120 | 112 | 117 | 157,000 | 1,170 |
| 2015-12-25 | 114 | 114 | 109 | 111 | 570,000 | 1,110 |
| 2015-12-24 | 118 | 118 | 114 | 115 | 370,000 | 1,150 |
| 2015-12-22 | 118 | 119 | 117 | 118 | 282,000 | 1,180 |
| 2015-12-21 | 119 | 120 | 117 | 119 | 324,000 | 1,190 |
| 2015-12-18 | 121 | 122 | 120 | 120 | 290,000 | 1,200 |
| 2015-12-17 | 121 | 122 | 120 | 121 | 201,000 | 1,210 |
| 2015-12-16 | 121 | 121 | 120 | 120 | 191,000 | 1,200 |
| 2015-12-15 | 121 | 121 | 120 | 121 | 147,000 | 1,210 |
| 2015-12-14 | 120 | 121 | 119 | 121 | 355,000 | 1,210 |
| 2015-12-11 | 121 | 122 | 121 | 122 | 143,000 | 1,220 |
| 2015-12-10 | 122 | 123 | 121 | 121 | 189,000 | 1,210 |
| 2015-12-09 | 122 | 124 | 121 | 121 | 310,000 | 1,210 |
| 2015-12-08 | 123 | 124 | 121 | 122 | 356,000 | 1,220 |
| 2015-12-07 | 124 | 125 | 122 | 122 | 411,000 | 1,220 |
| 2015-12-04 | 124 | 125 | 123 | 124 | 245,000 | 1,240 |
| 2015-12-03 | 124 | 126 | 124 | 126 | 248,000 | 1,260 |
| 2015-12-02 | 127 | 128 | 126 | 127 | 192,000 | 1,270 |
| 2015-12-01 | 126 | 128 | 125 | 127 | 237,000 | 1,270 |
| 2015-11-30 | 126 | 126 | 125 | 126 | 167,000 | 1,260 |
| 2015-11-27 | 127 | 127 | 126 | 126 | 84,000 | 1,260 |
| 2015-11-26 | 128 | 130 | 125 | 127 | 449,000 | 1,270 |
| 2015-11-25 | 129 | 130 | 126 | 127 | 256,000 | 1,270 |
| 2015-11-24 | 124 | 129 | 123 | 128 | 414,000 | 1,280 |
| 2015-11-20 | 123 | 124 | 123 | 124 | 38,000 | 1,240 |
| 2015-11-19 | 124 | 125 | 122 | 123 | 198,000 | 1,230 |
| 2015-11-18 | 125 | 125 | 123 | 123 | 121,000 | 1,230 |
| 2015-11-17 | 124 | 125 | 123 | 125 | 67,000 | 1,250 |
| 2015-11-16 | 121 | 124 | 121 | 123 | 63,000 | 1,230 |
| 2015-11-13 | 126 | 126 | 123 | 125 | 211,000 | 1,250 |
| 2015-11-12 | 126 | 128 | 126 | 127 | 165,000 | 1,270 |
| 2015-11-11 | 124 | 131 | 123 | 128 | 436,000 | 1,280 |
| 2015-11-10 | 123 | 124 | 122 | 123 | 88,000 | 1,230 |
| 2015-11-09 | 125 | 125 | 123 | 125 | 122,000 | 1,250 |
| 2015-11-06 | 121 | 126 | 121 | 126 | 249,000 | 1,260 |
| 2015-11-05 | 121 | 122 | 120 | 121 | 149,000 | 1,210 |
| 2015-11-04 | 124 | 125 | 121 | 122 | 319,000 | 1,220 |
| 2015-11-02 | 127 | 128 | 124 | 124 | 1,074,000 | 1,240 |
| 2015-10-30 | 128 | 130 | 127 | 130 | 242,000 | 1,300 |
| 2015-10-29 | 129 | 129 | 126 | 127 | 140,000 | 1,270 |
| 2015-10-28 | 126 | 127 | 125 | 127 | 267,000 | 1,270 |
| 2015-10-27 | 130 | 131 | 126 | 128 | 1,033,000 | 1,280 |
| 2015-10-26 | 136 | 137 | 127 | 130 | 3,239,000 | 1,300 |
| 2015-10-23 | 114 | 118 | 114 | 116 | 550,000 | 1,160 |
| 2015-10-22 | 110 | 113 | 110 | 113 | 156,000 | 1,130 |
| 2015-10-21 | 111 | 111 | 108 | 110 | 256,000 | 1,100 |
| 2015-10-20 | 112 | 112 | 108 | 110 | 259,000 | 1,100 |
| 2015-10-19 | 112 | 112 | 111 | 112 | 58,000 | 1,120 |
| 2015-10-16 | 110 | 113 | 110 | 111 | 151,000 | 1,110 |
| 2015-10-15 | 108 | 110 | 107 | 110 | 187,000 | 1,100 |
| 2015-10-14 | 113 | 113 | 108 | 109 | 286,000 | 1,090 |
| 2015-10-13 | 112 | 114 | 112 | 113 | 817,000 | 1,130 |
| 2015-10-09 | 109 | 114 | 109 | 113 | 833,000 | 1,130 |
| 2015-10-08 | 110 | 110 | 107 | 109 | 214,000 | 1,090 |
| 2015-10-07 | 109 | 110 | 108 | 110 | 129,000 | 1,100 |
| 2015-10-06 | 110 | 111 | 108 | 108 | 117,000 | 1,080 |
| 2015-10-05 | 110 | 111 | 109 | 110 | 128,000 | 1,100 |
| 2015-10-02 | 105 | 110 | 105 | 108 | 128,000 | 1,080 |
| 2015-10-01 | 104 | 107 | 104 | 107 | 129,000 | 1,070 |
| 2015-09-30 | 103 | 104 | 102 | 103 | 137,000 | 1,030 |
| 2015-09-29 | 104 | 104 | 101 | 102 | 195,000 | 1,020 |
| 2015-09-28 | 107 | 108 | 103 | 105 | 328,000 | 1,050 |
| 2015-09-25 | 104 | 108 | 104 | 108 | 198,000 | 1,080 |
| 2015-09-24 | 109 | 109 | 106 | 106 | 246,000 | 1,060 |
| 2015-09-18 | 110 | 110 | 109 | 110 | 176,000 | 1,100 |
| 2015-09-17 | 111 | 112 | 110 | 111 | 207,000 | 1,110 |
| 2015-09-16 | 113 | 114 | 110 | 111 | 319,000 | 1,110 |
| 2015-09-15 | 114 | 115 | 113 | 114 | 212,000 | 1,140 |
| 2015-09-14 | 113 | 120 | 112 | 116 | 726,000 | 1,160 |
| 2015-09-11 | 113 | 114 | 111 | 112 | 136,000 | 1,120 |
| 2015-09-10 | 113 | 113 | 107 | 112 | 326,000 | 1,120 |
| 2015-09-09 | 115 | 117 | 112 | 113 | 491,000 | 1,130 |
| 2015-09-08 | 116 | 123 | 109 | 112 | 1,732,000 | 1,120 |
| 2015-09-07 | 102 | 114 | 100 | 112 | 964,000 | 1,120 |
| 2015-09-04 | 107 | 108 | 97 | 100 | 996,000 | 1,000 |
| 2015-09-03 | 110 | 110 | 107 | 107 | 198,000 | 1,070 |
| 2015-09-02 | 106 | 111 | 103 | 107 | 319,000 | 1,070 |
| 2015-09-01 | 113 | 113 | 108 | 109 | 274,000 | 1,090 |
| 2015-08-31 | 113 | 113 | 111 | 112 | 259,000 | 1,120 |
| 2015-08-28 | 114 | 115 | 114 | 114 | 283,000 | 1,140 |
| 2015-08-27 | 111 | 114 | 111 | 111 | 467,000 | 1,110 |
| 2015-08-26 | 107 | 111 | 103 | 108 | 590,000 | 1,080 |
| 2015-08-25 | 97 | 110 | 95 | 99 | 1,950,000 | 990 |
| 2015-08-24 | 117 | 118 | 102 | 103 | 1,520,000 | 1,030 |
| 2015-08-21 | 129 | 130 | 123 | 123 | 1,135,000 | 1,230 |
| 2015-08-20 | 133 | 133 | 130 | 131 | 406,000 | 1,310 |
| 2015-08-19 | 134 | 135 | 133 | 133 | 169,000 | 1,330 |
| 2015-08-18 | 134 | 135 | 134 | 134 | 156,000 | 1,340 |
| 2015-08-17 | 133 | 134 | 133 | 134 | 339,000 | 1,340 |
| 2015-08-14 | 133 | 133 | 131 | 133 | 267,000 | 1,330 |
| 2015-08-13 | 134 | 134 | 132 | 133 | 327,000 | 1,330 |
| 2015-08-12 | 136 | 136 | 133 | 135 | 471,000 | 1,350 |
| 2015-08-11 | 137 | 138 | 136 | 136 | 243,000 | 1,360 |
| 2015-08-10 | 137 | 138 | 136 | 136 | 257,000 | 1,360 |
| 2015-08-07 | 136 | 138 | 136 | 136 | 190,000 | 1,360 |
| 2015-08-06 | 137 | 137 | 136 | 136 | 159,000 | 1,360 |
| 2015-08-05 | 136 | 137 | 136 | 137 | 233,000 | 1,370 |
| 2015-08-04 | 138 | 139 | 136 | 136 | 356,000 | 1,360 |
| 2015-08-03 | 139 | 139 | 137 | 138 | 228,000 | 1,380 |
| 2015-07-31 | 139 | 139 | 137 | 138 | 224,000 | 1,380 |
| 2015-07-30 | 140 | 140 | 138 | 139 | 203,000 | 1,390 |
| 2015-07-29 | 140 | 140 | 138 | 140 | 178,000 | 1,400 |
| 2015-07-28 | 138 | 140 | 137 | 140 | 284,000 | 1,400 |
| 2015-07-27 | 140 | 141 | 138 | 139 | 460,000 | 1,390 |
| 2015-07-24 | 141 | 142 | 141 | 141 | 277,000 | 1,410 |
| 2015-07-23 | 142 | 143 | 141 | 142 | 225,000 | 1,420 |
| 2015-07-22 | 142 | 143 | 141 | 142 | 152,000 | 1,420 |
| 2015-07-21 | 144 | 146 | 142 | 144 | 320,000 | 1,440 |
| 2015-07-17 | 143 | 145 | 141 | 144 | 400,000 | 1,440 |
| 2015-07-16 | 146 | 146 | 143 | 143 | 572,000 | 1,430 |
| 2015-07-15 | 142 | 147 | 142 | 146 | 2,120,000 | 1,460 |
| 2015-07-14 | 140 | 141 | 139 | 140 | 284,000 | 1,400 |
| 2015-07-13 | 136 | 138 | 135 | 138 | 171,000 | 1,380 |
| 2015-07-10 | 136 | 136 | 134 | 134 | 169,000 | 1,340 |
| 2015-07-09 | 132 | 136 | 129 | 136 | 826,000 | 1,360 |
| 2015-07-08 | 141 | 142 | 137 | 138 | 459,000 | 1,380 |
| 2015-07-07 | 140 | 141 | 139 | 141 | 132,000 | 1,410 |
| 2015-07-06 | 140 | 141 | 139 | 140 | 304,000 | 1,400 |
| 2015-07-03 | 141 | 142 | 140 | 142 | 202,000 | 1,420 |
| 2015-07-02 | 142 | 144 | 141 | 141 | 803,000 | 1,410 |
| 2015-07-01 | 141 | 143 | 140 | 143 | 731,000 | 1,430 |
| 2015-06-30 | 139 | 142 | 139 | 141 | 318,000 | 1,410 |
| 2015-06-29 | 139 | 141 | 138 | 139 | 525,000 | 1,390 |
| 2015-06-26 | 142 | 142 | 141 | 141 | 234,000 | 1,410 |
| 2015-06-25 | 142 | 143 | 141 | 142 | 211,000 | 1,420 |
| 2015-06-24 | 142 | 143 | 141 | 141 | 248,000 | 1,410 |
| 2015-06-23 | 143 | 143 | 141 | 142 | 270,000 | 1,420 |
| 2015-06-22 | 143 | 143 | 141 | 142 | 153,000 | 1,420 |
| 2015-06-19 | 142 | 143 | 142 | 142 | 172,000 | 1,420 |
| 2015-06-18 | 144 | 144 | 141 | 141 | 531,000 | 1,410 |
| 2015-06-17 | 144 | 144 | 143 | 143 | 284,000 | 1,430 |
| 2015-06-16 | 145 | 147 | 143 | 144 | 968,000 | 1,440 |
| 2015-06-15 | 144 | 145 | 143 | 143 | 831,000 | 1,430 |
| 2015-06-12 | 145 | 145 | 144 | 144 | 217,000 | 1,440 |
| 2015-06-11 | 147 | 147 | 144 | 144 | 547,000 | 1,440 |
| 2015-06-10 | 142 | 147 | 141 | 147 | 658,000 | 1,470 |
| 2015-06-09 | 143 | 144 | 142 | 142 | 335,000 | 1,420 |
| 2015-06-08 | 145 | 146 | 144 | 144 | 437,000 | 1,440 |
| 2015-06-05 | 146 | 146 | 144 | 145 | 271,000 | 1,450 |
| 2015-06-04 | 147 | 148 | 145 | 146 | 846,000 | 1,460 |
| 2015-06-03 | 143 | 144 | 142 | 143 | 289,000 | 1,430 |
| 2015-06-02 | 145 | 145 | 142 | 143 | 876,000 | 1,430 |
| 2015-06-01 | 143 | 151 | 143 | 144 | 4,094,000 | 1,440 |
| 2015-05-29 | 140 | 147 | 140 | 143 | 2,670,000 | 1,430 |
| 2015-05-28 | 142 | 142 | 140 | 140 | 314,000 | 1,400 |
| 2015-05-27 | 140 | 142 | 140 | 141 | 279,000 | 1,410 |
| 2015-05-26 | 141 | 142 | 140 | 140 | 282,000 | 1,400 |
| 2015-05-25 | 141 | 142 | 140 | 141 | 276,000 | 1,410 |
| 2015-05-22 | 142 | 142 | 141 | 141 | 175,000 | 1,410 |
| 2015-05-21 | 142 | 142 | 141 | 141 | 132,000 | 1,410 |
| 2015-05-20 | 142 | 142 | 141 | 141 | 145,000 | 1,410 |
| 2015-05-19 | 143 | 144 | 141 | 141 | 314,000 | 1,410 |
| 2015-05-18 | 142 | 143 | 141 | 143 | 207,000 | 1,430 |
| 2015-05-15 | 143 | 144 | 141 | 141 | 281,000 | 1,410 |
| 2015-05-14 | 143 | 144 | 142 | 142 | 344,000 | 1,420 |
| 2015-05-13 | 143 | 145 | 143 | 143 | 193,000 | 1,430 |
| 2015-05-12 | 145 | 145 | 143 | 144 | 125,000 | 1,440 |
| 2015-05-11 | 145 | 146 | 144 | 145 | 262,000 | 1,450 |
| 2015-05-08 | 145 | 146 | 144 | 144 | 420,000 | 1,440 |
| 2015-05-07 | 143 | 147 | 143 | 145 | 444,000 | 1,450 |
| 2015-05-01 | 142 | 143 | 140 | 142 | 530,000 | 1,420 |
| 2015-04-30 | 143 | 144 | 143 | 144 | 200,000 | 1,440 |
| 2015-04-28 | 144 | 144 | 143 | 143 | 191,000 | 1,430 |
| 2015-04-27 | 145 | 145 | 143 | 144 | 171,000 | 1,440 |
| 2015-04-24 | 145 | 145 | 143 | 143 | 113,000 | 1,430 |
| 2015-04-23 | 144 | 145 | 143 | 145 | 298,000 | 1,450 |
| 2015-04-22 | 144 | 145 | 143 | 144 | 175,000 | 1,440 |
| 2015-04-21 | 144 | 145 | 143 | 144 | 173,000 | 1,440 |
| 2015-04-20 | 144 | 145 | 143 | 143 | 215,000 | 1,430 |
| 2015-04-17 | 145 | 146 | 144 | 145 | 312,000 | 1,450 |
| 2015-04-16 | 146 | 147 | 145 | 146 | 139,000 | 1,460 |
| 2015-04-15 | 149 | 149 | 145 | 145 | 422,000 | 1,450 |
| 2015-04-14 | 148 | 150 | 147 | 148 | 431,000 | 1,480 |
| 2015-04-13 | 144 | 149 | 143 | 149 | 699,000 | 1,490 |
| 2015-04-10 | 145 | 147 | 143 | 145 | 362,000 | 1,450 |
| 2015-04-09 | 146 | 147 | 144 | 144 | 443,000 | 1,440 |
| 2015-04-08 | 151 | 151 | 146 | 146 | 598,000 | 1,460 |
| 2015-04-07 | 152 | 152 | 148 | 149 | 1,104,000 | 1,490 |
| 2015-04-06 | 140 | 152 | 140 | 152 | 2,256,000 | 1,520 |
| 2015-04-03 | 141 | 143 | 140 | 140 | 404,000 | 1,400 |
| 2015-04-02 | 142 | 143 | 141 | 141 | 384,000 | 1,410 |
| 2015-04-01 | 144 | 144 | 140 | 142 | 411,000 | 1,420 |
| 2015-03-31 | 144 | 145 | 143 | 144 | 379,000 | 1,440 |
| 2015-03-30 | 143 | 144 | 142 | 143 | 268,000 | 1,430 |
| 2015-03-27 | 142 | 145 | 141 | 142 | 694,000 | 1,420 |
| 2015-03-26 | 143 | 143 | 141 | 143 | 765,000 | 1,430 |
| 2015-03-25 | 142 | 142 | 141 | 141 | 310,000 | 1,410 |
| 2015-03-24 | 143 | 143 | 141 | 143 | 191,000 | 1,430 |
| 2015-03-23 | 144 | 144 | 142 | 143 | 182,000 | 1,430 |
| 2015-03-20 | 142 | 144 | 142 | 144 | 456,000 | 1,440 |
| 2015-03-19 | 143 | 143 | 141 | 143 | 221,000 | 1,430 |
| 2015-03-18 | 142 | 144 | 141 | 143 | 264,000 | 1,430 |
| 2015-03-17 | 142 | 143 | 141 | 141 | 165,000 | 1,410 |
| 2015-03-16 | 144 | 144 | 141 | 142 | 533,000 | 1,420 |
| 2015-03-13 | 142 | 144 | 142 | 143 | 347,000 | 1,430 |
| 2015-03-12 | 142 | 144 | 141 | 144 | 360,000 | 1,440 |
| 2015-03-11 | 141 | 143 | 141 | 143 | 225,000 | 1,430 |
| 2015-03-10 | 142 | 143 | 141 | 142 | 174,000 | 1,420 |
| 2015-03-09 | 142 | 142 | 140 | 141 | 395,000 | 1,410 |
| 2015-03-06 | 141 | 143 | 140 | 142 | 581,000 | 1,420 |
| 2015-03-05 | 143 | 144 | 140 | 141 | 489,000 | 1,410 |
| 2015-03-04 | 142 | 144 | 141 | 143 | 286,000 | 1,430 |
| 2015-03-03 | 147 | 147 | 142 | 144 | 741,000 | 1,440 |
| 2015-03-02 | 141 | 146 | 140 | 146 | 763,000 | 1,460 |
| 2015-02-27 | 141 | 142 | 139 | 140 | 448,000 | 1,400 |
| 2015-02-26 | 143 | 144 | 141 | 142 | 259,000 | 1,420 |
| 2015-02-25 | 144 | 144 | 142 | 142 | 326,000 | 1,420 |
| 2015-02-24 | 143 | 144 | 142 | 143 | 304,000 | 1,430 |
| 2015-02-23 | 144 | 144 | 141 | 142 | 395,000 | 1,420 |
| 2015-02-20 | 140 | 143 | 139 | 141 | 399,000 | 1,410 |
| 2015-02-19 | 137 | 140 | 136 | 139 | 565,000 | 1,390 |
| 2015-02-18 | 148 | 148 | 137 | 138 | 1,797,000 | 1,380 |
| 2015-02-17 | 145 | 146 | 139 | 143 | 2,316,000 | 1,430 |
| 2015-02-16 | 134 | 140 | 133 | 136 | 738,000 | 1,360 |
| 2015-02-13 | 132 | 135 | 132 | 133 | 270,000 | 1,330 |
| 2015-02-12 | 133 | 135 | 132 | 134 | 535,000 | 1,340 |
| 2015-02-10 | 134 | 134 | 131 | 131 | 296,000 | 1,310 |
| 2015-02-09 | 136 | 136 | 132 | 133 | 276,000 | 1,330 |
| 2015-02-06 | 136 | 136 | 134 | 136 | 418,000 | 1,360 |
| 2015-02-05 | 137 | 137 | 134 | 134 | 771,000 | 1,340 |
| 2015-02-04 | 140 | 143 | 135 | 139 | 1,462,000 | 1,390 |
| 2015-02-03 | 150 | 155 | 139 | 140 | 3,186,000 | 1,400 |
| 2015-02-02 | 157 | 158 | 150 | 151 | 734,000 | 1,510 |
| 2015-01-30 | 154 | 156 | 152 | 155 | 1,084,000 | 1,550 |
| 2015-01-29 | 153 | 158 | 152 | 153 | 1,338,000 | 1,530 |
| 2015-01-28 | 155 | 158 | 153 | 154 | 1,452,000 | 1,540 |
| 2015-01-27 | 159 | 162 | 156 | 158 | 2,656,000 | 1,580 |
| 2015-01-26 | 147 | 162 | 142 | 160 | 3,528,000 | 1,600 |
| 2015-01-23 | 153 | 153 | 146 | 148 | 1,527,000 | 1,480 |
| 2015-01-22 | 152 | 154 | 148 | 152 | 2,223,000 | 1,520 |
| 2015-01-21 | 150 | 162 | 150 | 152 | 6,265,000 | 1,520 |
| 2015-01-20 | 156 | 158 | 148 | 149 | 5,779,000 | 1,490 |
| 2015-01-19 | 139 | 153 | 138 | 153 | 6,725,000 | 1,530 |
| 2015-01-16 | 137 | 140 | 134 | 139 | 4,004,000 | 1,390 |
| 2015-01-15 | 139 | 152 | 139 | 142 | 11,970,000 | 1,420 |
| 2015-01-14 | 135 | 144 | 132 | 138 | 11,893,000 | 1,380 |
| 2015-01-13 | 125 | 140 | 123 | 136 | 7,876,000 | 1,360 |
| 2015-01-09 | 125 | 125 | 121 | 122 | 770,000 | 1,220 |
| 2015-01-08 | 123 | 127 | 122 | 124 | 1,956,000 | 1,240 |
| 2015-01-07 | 119 | 125 | 119 | 121 | 945,000 | 1,210 |
| 2015-01-06 | 119 | 119 | 118 | 119 | 203,000 | 1,190 |
| 2015-01-05 | 118 | 122 | 118 | 119 | 715,000 | 1,190 |
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
