6709 明星電気(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	99	102	99	102	84,000	1,020
2016-12-29	101	101	99	100	226,000	1,000
2016-12-28	100	102	99	102	153,000	1,020
2016-12-27	102	102	99	100	267,000	1,000
2016-12-26	99	102	99	99	191,000	990
2016-12-22	101	101	100	100	200,000	1,000
2016-12-21	102	104	101	101	626,000	1,010
2016-12-20	100	103	100	102	209,000	1,020
2016-12-19	103	104	100	100	428,000	1,000
2016-12-16	103	105	103	103	200,000	1,030
2016-12-15	104	104	103	103	126,000	1,030
2016-12-14	104	105	103	104	199,000	1,040
2016-12-13	104	105	103	104	785,000	1,040
2016-12-12	105	106	103	104	262,000	1,040
2016-12-09	104	106	103	104	300,000	1,040
2016-12-08	106	107	103	103	390,000	1,030
2016-12-07	105	107	104	106	309,000	1,060
2016-12-06	105	107	103	104	480,000	1,040
2016-12-05	103	106	102	103	1,074,000	1,030
2016-12-02	117	123	106	107	8,023,000	1,070
2016-12-01	95	97	95	97	205,000	970
2016-11-30	95	96	95	95	24,000	950
2016-11-29	95	96	95	95	42,000	950
2016-11-28	96	96	95	95	93,000	950
2016-11-25	96	99	94	96	1,139,000	960
2016-11-24	96	96	94	95	275,000	950
2016-11-22	94	97	94	95	990,000	950
2016-11-21	94	94	93	94	162,000	940
2016-11-18	94	94	92	94	132,000	940
2016-11-17	93	94	93	94	114,000	940
2016-11-16	94	95	93	94	336,000	940
2016-11-15	95	95	92	93	374,000	930
2016-11-14	94	96	93	96	228,000	960
2016-11-11	93	96	93	93	861,000	930
2016-11-10	91	93	90	92	324,000	920
2016-11-09	91	92	88	88	189,000	880
2016-11-08	92	93	91	92	104,000	920
2016-11-07	91	92	91	92	42,000	920
2016-11-04	91	91	90	91	148,000	910
2016-11-02	93	93	91	91	96,000	910
2016-11-01	94	94	92	93	70,000	930
2016-10-31	93	94	93	94	61,000	940
2016-10-28	94	94	93	94	40,000	940
2016-10-27	94	94	93	94	12,000	940
2016-10-26	93	94	92	94	68,000	940
2016-10-25	94	95	93	94	87,000	940
2016-10-24	93	94	92	94	49,000	940
2016-10-21	93	94	92	93	108,000	930
2016-10-20	93	93	92	93	43,000	930
2016-10-19	93	93	92	93	64,000	930
2016-10-17	95	95	94	94	38,000	940
2016-10-13	95	95	93	94	55,000	940
2016-10-12	94	95	94	94	28,000	940
2016-10-11	94	95	93	94	99,000	940
2016-10-07	94	94	93	94	66,000	940
2016-10-06	93	94	93	94	39,000	940
2016-10-05	93	95	93	93	79,000	930
2016-10-04	94	94	93	93	47,000	930
2016-10-03	94	95	94	94	68,000	940
2016-09-30	95	95	93	93	64,000	930
2016-09-29	96	96	94	95	70,000	950
2016-09-28	96	96	94	96	71,000	960
2016-09-27	95	95	94	95	56,000	950
2016-09-26	95	95	94	95	40,000	950
2016-09-23	94	94	92	94	68,000	940
2016-09-21	92	94	92	94	54,000	940
2016-09-20	93	93	92	92	144,000	920
2016-09-16	94	94	93	94	38,000	940
2016-09-15	93	94	93	94	49,000	940
2016-09-14	95	95	93	94	87,000	940
2016-09-13	96	96	94	95	73,000	950
2016-09-12	96	96	94	95	55,000	950
2016-09-09	97	97	96	97	94,000	970
2016-09-08	96	97	95	97	72,000	970
2016-09-07	94	96	94	96	77,000	960
2016-09-06	94	95	94	95	34,000	950
2016-09-05	95	95	94	95	58,000	950
2016-09-02	95	96	93	94	108,000	940
2016-09-01	95	95	94	95	323,000	950
2016-08-31	92	93	92	92	54,000	920
2016-08-30	92	93	91	92	26,000	920
2016-08-29	93	93	92	92	37,000	920
2016-08-26	92	93	92	92	37,000	920
2016-08-25	93	93	92	92	46,000	920
2016-08-24	91	92	91	91	16,000	910
2016-08-23	92	93	91	91	134,000	910
2016-08-22	92	93	92	93	69,000	930
2016-08-19	92	92	91	91	50,000	910
2016-08-18	92	92	92	92	35,000	920
2016-08-17	92	93	92	92	117,000	920
2016-08-16	94	94	93	93	119,000	930
2016-08-15	96	96	94	95	19,000	950
2016-08-12	95	96	94	96	53,000	960
2016-08-10	93	95	93	95	51,000	950
2016-08-09	95	95	93	94	81,000	940
2016-08-08	95	96	95	95	21,000	950
2016-08-05	94	96	94	95	47,000	950
2016-08-04	95	95	94	94	106,000	940
2016-08-03	94	95	93	95	124,000	950
2016-08-02	98	98	93	94	268,000	940
2016-08-01	99	99	98	98	130,000	980
2016-07-29	101	102	100	100	90,000	1,000
2016-07-28	100	103	99	100	175,000	1,000
2016-07-27	99	101	99	100	79,000	1,000
2016-07-26	104	104	99	100	340,000	1,000
2016-07-25	108	108	104	104	182,000	1,040
2016-07-22	107	107	105	107	181,000	1,070
2016-07-21	104	107	104	107	214,000	1,070
2016-07-20	104	105	102	104	113,000	1,040
2016-07-19	105	105	103	105	195,000	1,050
2016-07-15	102	106	100	102	1,230,000	1,020
2016-07-14	101	102	99	102	480,000	1,020
2016-07-13	100	102	98	102	1,080,000	1,020
2016-07-12	98	98	96	97	381,000	970
2016-07-11	95	97	95	96	80,000	960
2016-07-08	96	97	94	95	477,000	950
2016-07-07	95	96	94	95	56,000	950
2016-07-06	96	96	94	95	220,000	950
2016-07-05	96	96	95	96	100,000	960
2016-07-04	94	96	94	96	818,000	960
2016-07-01	95	95	94	94	70,000	940
2016-06-30	95	97	94	94	240,000	940
2016-06-29	92	93	91	93	346,000	930
2016-06-28	90	91	88	90	122,000	900
2016-06-27	90	91	90	90	269,000	900
2016-06-24	93	94	88	88	382,000	880
2016-06-23	93	94	93	93	493,000	930
2016-06-22	93	94	92	93	338,000	930
2016-06-21	91	93	91	93	648,000	930
2016-06-20	89	90	89	89	145,000	890
2016-06-17	89	90	88	89	87,000	890
2016-06-16	88	90	87	89	198,000	890
2016-06-15	88	89	88	88	78,000	880
2016-06-14	90	90	88	88	276,000	880
2016-06-13	91	92	90	90	304,000	900
2016-06-10	91	93	90	91	279,000	910
2016-06-09	91	92	91	91	732,000	910
2016-06-08	90	91	90	90	87,000	900
2016-06-07	91	91	90	90	60,000	900
2016-06-06	91	92	90	91	245,000	910
2016-06-03	92	93	91	92	143,000	920
2016-06-02	92	93	91	92	84,000	920
2016-06-01	93	93	92	93	70,000	930
2016-05-31	92	93	92	93	179,000	930
2016-05-30	92	93	92	92	165,000	920
2016-05-27	92	93	92	92	128,000	920
2016-05-26	95	95	92	92	124,000	920
2016-05-25	92	95	92	95	187,000	950
2016-05-24	91	93	91	91	146,000	910
2016-05-23	92	93	91	92	66,000	920
2016-05-20	92	93	92	92	46,000	920
2016-05-19	92	93	92	92	60,000	920
2016-05-18	92	93	92	92	77,000	920
2016-05-17	92	93	91	91	132,000	910
2016-05-16	93	94	92	92	84,000	920
2016-05-13	94	94	91	92	146,000	920
2016-05-12	92	94	92	94	94,000	940
2016-05-11	96	96	93	94	150,000	940
2016-05-10	96	97	94	95	417,000	950
2016-05-09	92	96	92	95	77,000	950
2016-05-06	91	92	91	92	55,000	920
2016-05-02	91	92	90	91	198,000	910
2016-04-28	96	97	94	95	143,000	950
2016-04-27	97	97	96	97	59,000	970
2016-04-26	97	98	95	96	255,000	960
2016-04-25	99	99	97	99	194,000	990
2016-04-22	99	100	97	97	183,000	970
2016-04-21	98	100	98	99	141,000	990
2016-04-20	100	100	97	98	354,000	980
2016-04-19	101	101	98	101	230,000	1,010
2016-04-18	100	102	97	100	696,000	1,000
2016-04-15	96	98	94	97	765,000	970
2016-04-14	91	94	91	94	107,000	940
2016-04-13	91	93	91	91	171,000	910
2016-04-12	92	92	90	91	124,000	910
2016-04-11	92	92	90	91	52,000	910
2016-04-08	88	91	88	90	153,000	900
2016-04-07	88	90	88	90	96,000	900
2016-04-06	88	90	88	90	86,000	900
2016-04-05	92	93	88	90	208,000	900
2016-04-04	91	93	91	93	92,000	930
2016-04-01	94	94	91	91	130,000	910
2016-03-31	93	94	92	94	102,000	940
2016-03-30	93	94	92	92	71,000	920
2016-03-29	92	94	91	93	152,000	930
2016-03-28	93	94	91	91	202,000	910
2016-03-25	93	93	91	92	37,000	920
2016-03-24	93	94	91	91	334,000	910
2016-03-23	95	96	93	93	191,000	930
2016-03-22	94	95	94	95	68,000	950
2016-03-18	95	95	94	94	89,000	940
2016-03-17	94	96	94	94	106,000	940
2016-03-16	95	96	94	94	148,000	940
2016-03-15	96	98	95	95	280,000	950
2016-03-14	93	98	93	95	488,000	950
2016-03-11	93	94	92	93	337,000	930
2016-03-10	95	96	93	93	357,000	930
2016-03-09	95	95	93	93	112,000	930
2016-03-08	96	97	94	95	287,000	950
2016-03-07	97	97	96	97	165,000	970
2016-03-04	94	96	93	96	184,000	960
2016-03-03	93	95	92	94	189,000	940
2016-03-02	93	95	93	94	130,000	940
2016-03-01	92	93	91	93	120,000	930
2016-02-29	92	93	91	92	152,000	920
2016-02-26	89	91	89	90	126,000	900
2016-02-25	90	91	89	89	178,000	890
2016-02-24	89	91	89	89	278,000	890
2016-02-23	92	93	90	90	258,000	900
2016-02-22	90	92	90	92	94,000	920
2016-02-19	89	90	88	89	99,000	890
2016-02-18	91	91	89	89	198,000	890
2016-02-17	87	90	87	87	171,000	870
2016-02-16	87	90	87	87	476,000	870
2016-02-15	87	89	86	89	332,000	890
2016-02-12	84	85	81	83	617,000	830
2016-02-10	95	96	87	89	666,000	890
2016-02-09	95	97	93	93	285,000	930
2016-02-08	96	99	94	99	240,000	990
2016-02-05	98	99	97	98	267,000	980
2016-02-04	99	100	98	98	364,000	980
2016-02-03	103	103	99	100	758,000	1,000
2016-02-02	113	115	101	105	1,716,000	1,050
2016-02-01	109	113	109	113	697,000	1,130
2016-01-29	106	109	105	108	283,000	1,080
2016-01-28	106	107	105	105	902,000	1,050
2016-01-27	106	107	106	107	101,000	1,070
2016-01-26	105	107	104	104	160,000	1,040
2016-01-25	108	108	105	107	677,000	1,070
2016-01-22	104	106	104	106	220,000	1,060
2016-01-21	103	106	102	102	470,000	1,020
2016-01-20	111	112	105	105	391,000	1,050
2016-01-19	110	112	108	109	235,000	1,090
2016-01-18	109	112	105	112	411,000	1,120
2016-01-15	120	120	114	114	391,000	1,140
2016-01-14	120	120	114	118	765,000	1,180
2016-01-13	122	124	120	123	305,000	1,230
2016-01-12	124	125	117	119	656,000	1,190
2016-01-08	120	120	118	120	230,000	1,200
2016-01-07	122	123	120	121	141,000	1,210
2016-01-06	124	125	120	123	338,000	1,230
2016-01-05	124	124	123	124	235,000	1,240
2016-01-04	120	124	119	124	629,000	1,240

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