6709 明星電気(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 102 | 104 | 102 | 103 | 167,000 | 1,030 |
| 2017-12-28 | 104 | 104 | 102 | 102 | 179,000 | 1,020 |
| 2017-12-27 | 102 | 104 | 102 | 104 | 172,000 | 1,040 |
| 2017-12-26 | 103 | 103 | 101 | 102 | 507,000 | 1,020 |
| 2017-12-25 | 104 | 104 | 102 | 102 | 361,000 | 1,020 |
| 2017-12-22 | 103 | 104 | 102 | 104 | 261,000 | 1,040 |
| 2017-12-21 | 102 | 104 | 102 | 103 | 376,000 | 1,030 |
| 2017-12-20 | 103 | 104 | 102 | 102 | 253,000 | 1,020 |
| 2017-12-19 | 103 | 104 | 103 | 103 | 139,000 | 1,030 |
| 2017-12-18 | 104 | 104 | 103 | 103 | 253,000 | 1,030 |
| 2017-12-15 | 105 | 105 | 103 | 104 | 278,000 | 1,040 |
| 2017-12-14 | 105 | 106 | 104 | 104 | 142,000 | 1,040 |
| 2017-12-13 | 108 | 108 | 105 | 105 | 472,000 | 1,050 |
| 2017-12-12 | 107 | 108 | 106 | 107 | 478,000 | 1,070 |
| 2017-12-11 | 105 | 107 | 105 | 106 | 541,000 | 1,060 |
| 2017-12-08 | 105 | 106 | 104 | 105 | 281,000 | 1,050 |
| 2017-12-07 | 104 | 105 | 104 | 105 | 354,000 | 1,050 |
| 2017-12-06 | 106 | 106 | 103 | 104 | 315,000 | 1,040 |
| 2017-12-05 | 104 | 106 | 104 | 106 | 232,000 | 1,060 |
| 2017-12-04 | 106 | 106 | 105 | 105 | 487,000 | 1,050 |
| 2017-12-01 | 107 | 109 | 106 | 106 | 396,000 | 1,060 |
| 2017-11-30 | 107 | 108 | 106 | 108 | 314,000 | 1,080 |
| 2017-11-29 | 107 | 107 | 106 | 107 | 133,000 | 1,070 |
| 2017-11-28 | 108 | 108 | 106 | 106 | 248,000 | 1,060 |
| 2017-11-27 | 106 | 108 | 106 | 108 | 310,000 | 1,080 |
| 2017-11-24 | 105 | 106 | 105 | 105 | 267,000 | 1,050 |
| 2017-11-22 | 105 | 106 | 105 | 105 | 81,000 | 1,050 |
| 2017-11-21 | 105 | 106 | 105 | 105 | 50,000 | 1,050 |
| 2017-11-20 | 104 | 105 | 104 | 104 | 33,000 | 1,040 |
| 2017-11-17 | 105 | 106 | 104 | 104 | 195,000 | 1,040 |
| 2017-11-16 | 103 | 105 | 103 | 104 | 434,000 | 1,040 |
| 2017-11-15 | 105 | 105 | 102 | 103 | 338,000 | 1,030 |
| 2017-11-13 | 107 | 107 | 105 | 105 | 316,000 | 1,050 |
| 2017-11-10 | 106 | 107 | 106 | 107 | 203,000 | 1,070 |
| 2017-11-09 | 109 | 110 | 106 | 107 | 569,000 | 1,070 |
| 2017-11-08 | 107 | 109 | 107 | 109 | 248,000 | 1,090 |
| 2017-11-07 | 106 | 108 | 106 | 107 | 201,000 | 1,070 |
| 2017-11-06 | 107 | 108 | 106 | 106 | 223,000 | 1,060 |
| 2017-11-02 | 109 | 109 | 106 | 107 | 602,000 | 1,070 |
| 2017-11-01 | 110 | 110 | 108 | 109 | 495,000 | 1,090 |
| 2017-10-31 | 115 | 115 | 110 | 111 | 782,000 | 1,110 |
| 2017-10-30 | 114 | 115 | 114 | 115 | 218,000 | 1,150 |
| 2017-10-27 | 113 | 114 | 113 | 114 | 218,000 | 1,140 |
| 2017-10-26 | 112 | 113 | 112 | 113 | 183,000 | 1,130 |
| 2017-10-25 | 114 | 115 | 113 | 113 | 349,000 | 1,130 |
| 2017-10-24 | 114 | 114 | 111 | 113 | 313,000 | 1,130 |
| 2017-10-23 | 114 | 115 | 111 | 114 | 723,000 | 1,140 |
| 2017-10-20 | 116 | 116 | 112 | 113 | 669,000 | 1,130 |
| 2017-10-19 | 115 | 117 | 115 | 115 | 761,000 | 1,150 |
| 2017-10-18 | 115 | 117 | 114 | 115 | 1,538,000 | 1,150 |
| 2017-10-17 | 113 | 116 | 112 | 114 | 1,399,000 | 1,140 |
| 2017-10-16 | 111 | 113 | 110 | 113 | 401,000 | 1,130 |
| 2017-10-13 | 110 | 111 | 109 | 111 | 232,000 | 1,110 |
| 2017-10-12 | 110 | 110 | 109 | 110 | 336,000 | 1,100 |
| 2017-10-11 | 112 | 112 | 110 | 110 | 508,000 | 1,100 |
| 2017-10-10 | 113 | 113 | 111 | 112 | 535,000 | 1,120 |
| 2017-10-06 | 112 | 114 | 112 | 113 | 1,129,000 | 1,130 |
| 2017-10-05 | 113 | 113 | 110 | 111 | 380,000 | 1,110 |
| 2017-10-04 | 111 | 113 | 110 | 112 | 728,000 | 1,120 |
| 2017-10-03 | 114 | 114 | 109 | 110 | 1,245,000 | 1,100 |
| 2017-10-02 | 109 | 114 | 109 | 113 | 2,105,000 | 1,130 |
| 2017-09-29 | 106 | 109 | 105 | 108 | 587,000 | 1,080 |
| 2017-09-28 | 106 | 106 | 105 | 106 | 118,000 | 1,060 |
| 2017-09-27 | 105 | 106 | 105 | 105 | 52,000 | 1,050 |
| 2017-09-26 | 106 | 106 | 105 | 105 | 107,000 | 1,050 |
| 2017-09-25 | 105 | 106 | 105 | 105 | 123,000 | 1,050 |
| 2017-09-22 | 106 | 107 | 104 | 105 | 226,000 | 1,050 |
| 2017-09-21 | 106 | 107 | 106 | 106 | 73,000 | 1,060 |
| 2017-09-20 | 107 | 108 | 106 | 106 | 321,000 | 1,060 |
| 2017-09-19 | 109 | 109 | 107 | 107 | 335,000 | 1,070 |
| 2017-09-15 | 106 | 107 | 105 | 107 | 300,000 | 1,070 |
| 2017-09-14 | 109 | 110 | 106 | 106 | 902,000 | 1,060 |
| 2017-09-13 | 105 | 109 | 103 | 108 | 616,000 | 1,080 |
| 2017-09-12 | 105 | 107 | 105 | 105 | 247,000 | 1,050 |
| 2017-09-11 | 104 | 105 | 104 | 105 | 231,000 | 1,050 |
| 2017-09-08 | 105 | 105 | 102 | 103 | 579,000 | 1,030 |
| 2017-09-07 | 108 | 108 | 105 | 105 | 429,000 | 1,050 |
| 2017-09-06 | 106 | 109 | 105 | 107 | 1,441,000 | 1,070 |
| 2017-09-05 | 107 | 111 | 106 | 110 | 2,586,000 | 1,100 |
| 2017-09-04 | 106 | 106 | 103 | 104 | 552,000 | 1,040 |
| 2017-09-01 | 105 | 107 | 104 | 106 | 1,199,000 | 1,060 |
| 2017-08-31 | 100 | 101 | 99 | 100 | 164,000 | 1,000 |
| 2017-08-30 | 100 | 100 | 99 | 100 | 48,000 | 1,000 |
| 2017-08-29 | 100 | 100 | 99 | 100 | 151,000 | 1,000 |
| 2017-08-28 | 100 | 100 | 99 | 99 | 56,000 | 990 |
| 2017-08-25 | 101 | 101 | 99 | 99 | 172,000 | 990 |
| 2017-08-24 | 101 | 101 | 100 | 101 | 88,000 | 1,010 |
| 2017-08-23 | 102 | 102 | 101 | 101 | 77,000 | 1,010 |
| 2017-08-22 | 101 | 101 | 101 | 101 | 58,000 | 1,010 |
| 2017-08-21 | 101 | 102 | 100 | 101 | 106,000 | 1,010 |
| 2017-08-18 | 99 | 100 | 99 | 100 | 193,000 | 1,000 |
| 2017-08-17 | 101 | 101 | 99 | 100 | 145,000 | 1,000 |
| 2017-08-16 | 100 | 101 | 100 | 100 | 174,000 | 1,000 |
| 2017-08-15 | 102 | 102 | 100 | 100 | 285,000 | 1,000 |
| 2017-08-14 | 100 | 103 | 98 | 102 | 432,000 | 1,020 |
| 2017-08-10 | 101 | 102 | 101 | 101 | 179,000 | 1,010 |
| 2017-08-09 | 102 | 103 | 100 | 101 | 495,000 | 1,010 |
| 2017-08-08 | 100 | 104 | 99 | 104 | 433,000 | 1,040 |
| 2017-08-07 | 100 | 101 | 99 | 99 | 297,000 | 990 |
| 2017-08-04 | 100 | 100 | 100 | 100 | 45,000 | 1,000 |
| 2017-08-03 | 100 | 101 | 99 | 101 | 119,000 | 1,010 |
| 2017-08-02 | 100 | 101 | 99 | 100 | 113,000 | 1,000 |
| 2017-08-01 | 103 | 103 | 99 | 101 | 360,000 | 1,010 |
| 2017-07-31 | 102 | 103 | 101 | 103 | 157,000 | 1,030 |
| 2017-07-28 | 105 | 105 | 102 | 102 | 353,000 | 1,020 |
| 2017-07-27 | 105 | 106 | 104 | 104 | 327,000 | 1,040 |
| 2017-07-26 | 106 | 106 | 103 | 104 | 677,000 | 1,040 |
| 2017-07-25 | 103 | 109 | 103 | 107 | 2,185,000 | 1,070 |
| 2017-07-24 | 104 | 104 | 102 | 103 | 161,000 | 1,030 |
| 2017-07-21 | 101 | 104 | 101 | 104 | 304,000 | 1,040 |
| 2017-07-20 | 100 | 101 | 100 | 101 | 94,000 | 1,010 |
| 2017-07-19 | 101 | 102 | 100 | 101 | 174,000 | 1,010 |
| 2017-07-18 | 101 | 101 | 99 | 101 | 331,000 | 1,010 |
| 2017-07-14 | 102 | 103 | 101 | 101 | 280,000 | 1,010 |
| 2017-07-13 | 105 | 105 | 102 | 103 | 363,000 | 1,030 |
| 2017-07-12 | 100 | 106 | 100 | 104 | 766,000 | 1,040 |
| 2017-07-11 | 100 | 102 | 99 | 101 | 425,000 | 1,010 |
| 2017-07-10 | 100 | 101 | 100 | 101 | 368,000 | 1,010 |
| 2017-07-07 | 101 | 102 | 99 | 100 | 496,000 | 1,000 |
| 2017-07-06 | 103 | 106 | 100 | 101 | 2,445,000 | 1,010 |
| 2017-07-05 | 98 | 102 | 96 | 102 | 2,505,000 | 1,020 |
| 2017-07-04 | 95 | 98 | 94 | 96 | 1,323,000 | 960 |
| 2017-07-03 | 93 | 95 | 93 | 95 | 73,000 | 950 |
| 2017-06-30 | 94 | 94 | 93 | 93 | 27,000 | 930 |
| 2017-06-29 | 94 | 95 | 93 | 94 | 141,000 | 940 |
| 2017-06-28 | 93 | 95 | 93 | 94 | 109,000 | 940 |
| 2017-06-27 | 94 | 95 | 94 | 95 | 139,000 | 950 |
| 2017-06-26 | 94 | 95 | 93 | 94 | 182,000 | 940 |
| 2017-06-23 | 95 | 96 | 93 | 93 | 258,000 | 930 |
| 2017-06-22 | 95 | 95 | 94 | 94 | 293,000 | 940 |
| 2017-06-21 | 94 | 95 | 93 | 95 | 231,000 | 950 |
| 2017-06-20 | 95 | 95 | 93 | 93 | 83,000 | 930 |
| 2017-06-19 | 93 | 95 | 93 | 94 | 160,000 | 940 |
| 2017-06-16 | 93 | 94 | 93 | 93 | 37,000 | 930 |
| 2017-06-15 | 93 | 95 | 93 | 93 | 346,000 | 930 |
| 2017-06-14 | 93 | 94 | 92 | 93 | 216,000 | 930 |
| 2017-06-13 | 93 | 93 | 92 | 93 | 140,000 | 930 |
| 2017-06-12 | 93 | 93 | 92 | 93 | 121,000 | 930 |
| 2017-06-09 | 93 | 93 | 92 | 93 | 65,000 | 930 |
| 2017-06-08 | 92 | 94 | 92 | 92 | 178,000 | 920 |
| 2017-06-07 | 93 | 93 | 92 | 92 | 113,000 | 920 |
| 2017-06-06 | 94 | 94 | 93 | 93 | 293,000 | 930 |
| 2017-06-05 | 94 | 94 | 93 | 93 | 44,000 | 930 |
| 2017-06-02 | 93 | 94 | 93 | 93 | 366,000 | 930 |
| 2017-06-01 | 92 | 94 | 92 | 93 | 169,000 | 930 |
| 2017-05-31 | 93 | 93 | 92 | 92 | 84,000 | 920 |
| 2017-05-30 | 93 | 93 | 92 | 93 | 149,000 | 930 |
| 2017-05-29 | 95 | 95 | 93 | 94 | 98,000 | 940 |
| 2017-05-26 | 94 | 95 | 94 | 94 | 41,000 | 940 |
| 2017-05-25 | 95 | 95 | 94 | 94 | 109,000 | 940 |
| 2017-05-24 | 94 | 95 | 94 | 95 | 216,000 | 950 |
| 2017-05-23 | 92 | 94 | 92 | 93 | 103,000 | 930 |
| 2017-05-22 | 93 | 93 | 92 | 92 | 197,000 | 920 |
| 2017-05-19 | 92 | 93 | 92 | 92 | 86,000 | 920 |
| 2017-05-18 | 91 | 93 | 91 | 93 | 334,000 | 930 |
| 2017-05-17 | 92 | 93 | 92 | 93 | 87,000 | 930 |
| 2017-05-16 | 92 | 93 | 92 | 93 | 307,000 | 930 |
| 2017-05-15 | 93 | 93 | 92 | 92 | 231,000 | 920 |
| 2017-05-12 | 94 | 94 | 92 | 92 | 285,000 | 920 |
| 2017-05-11 | 96 | 96 | 94 | 94 | 93,000 | 940 |
| 2017-05-10 | 96 | 96 | 94 | 96 | 231,000 | 960 |
| 2017-05-09 | 96 | 97 | 95 | 95 | 530,000 | 950 |
| 2017-05-08 | 95 | 96 | 95 | 96 | 179,000 | 960 |
| 2017-05-02 | 97 | 97 | 95 | 96 | 227,000 | 960 |
| 2017-05-01 | 97 | 98 | 95 | 96 | 487,000 | 960 |
| 2017-04-28 | 95 | 96 | 94 | 94 | 170,000 | 940 |
| 2017-04-27 | 95 | 96 | 94 | 96 | 126,000 | 960 |
| 2017-04-26 | 93 | 95 | 93 | 95 | 107,000 | 950 |
| 2017-04-25 | 95 | 95 | 93 | 93 | 146,000 | 930 |
| 2017-04-24 | 96 | 96 | 93 | 94 | 554,000 | 940 |
| 2017-04-21 | 93 | 94 | 92 | 94 | 323,000 | 940 |
| 2017-04-20 | 93 | 94 | 92 | 93 | 277,000 | 930 |
| 2017-04-19 | 91 | 92 | 91 | 92 | 174,000 | 920 |
| 2017-04-18 | 91 | 92 | 91 | 91 | 94,000 | 910 |
| 2017-04-17 | 91 | 92 | 90 | 91 | 183,000 | 910 |
| 2017-04-14 | 92 | 95 | 91 | 91 | 421,000 | 910 |
| 2017-04-13 | 92 | 93 | 91 | 92 | 578,000 | 920 |
| 2017-04-12 | 91 | 96 | 90 | 95 | 679,000 | 950 |
| 2017-04-11 | 94 | 94 | 91 | 92 | 862,000 | 920 |
| 2017-04-10 | 92 | 96 | 92 | 95 | 401,000 | 950 |
| 2017-04-07 | 91 | 93 | 91 | 93 | 310,000 | 930 |
| 2017-04-06 | 92 | 96 | 90 | 91 | 938,000 | 910 |
| 2017-04-05 | 92 | 92 | 91 | 92 | 90,000 | 920 |
| 2017-04-04 | 93 | 93 | 91 | 91 | 215,000 | 910 |
| 2017-04-03 | 94 | 94 | 92 | 93 | 193,000 | 930 |
| 2017-03-31 | 96 | 96 | 93 | 95 | 140,000 | 950 |
| 2017-03-30 | 95 | 96 | 93 | 95 | 432,000 | 950 |
| 2017-03-29 | 92 | 96 | 91 | 95 | 207,000 | 950 |
| 2017-03-28 | 91 | 92 | 91 | 91 | 43,000 | 910 |
| 2017-03-27 | 93 | 93 | 91 | 91 | 125,000 | 910 |
| 2017-03-24 | 92 | 93 | 91 | 92 | 120,000 | 920 |
| 2017-03-23 | 92 | 92 | 91 | 92 | 56,000 | 920 |
| 2017-03-22 | 92 | 92 | 91 | 92 | 191,000 | 920 |
| 2017-03-21 | 93 | 94 | 92 | 93 | 281,000 | 930 |
| 2017-03-17 | 93 | 94 | 93 | 94 | 90,000 | 940 |
| 2017-03-16 | 93 | 94 | 93 | 93 | 59,000 | 930 |
| 2017-03-15 | 94 | 95 | 93 | 93 | 229,000 | 930 |
| 2017-03-14 | 96 | 96 | 94 | 94 | 264,000 | 940 |
| 2017-03-13 | 96 | 96 | 95 | 95 | 77,000 | 950 |
| 2017-03-10 | 96 | 96 | 95 | 95 | 118,000 | 950 |
| 2017-03-09 | 96 | 96 | 95 | 96 | 109,000 | 960 |
| 2017-03-08 | 96 | 96 | 95 | 96 | 247,000 | 960 |
| 2017-03-07 | 96 | 96 | 95 | 95 | 92,000 | 950 |
| 2017-03-06 | 95 | 96 | 95 | 96 | 228,000 | 960 |
| 2017-03-03 | 95 | 96 | 95 | 96 | 55,000 | 960 |
| 2017-03-02 | 96 | 97 | 95 | 96 | 137,000 | 960 |
| 2017-03-01 | 96 | 96 | 95 | 96 | 202,000 | 960 |
| 2017-02-28 | 95 | 97 | 95 | 96 | 369,000 | 960 |
| 2017-02-27 | 95 | 95 | 94 | 95 | 81,000 | 950 |
| 2017-02-24 | 96 | 96 | 94 | 95 | 167,000 | 950 |
| 2017-02-23 | 96 | 96 | 95 | 96 | 93,000 | 960 |
| 2017-02-22 | 96 | 96 | 95 | 95 | 152,000 | 950 |
| 2017-02-21 | 95 | 96 | 94 | 96 | 174,000 | 960 |
| 2017-02-20 | 95 | 95 | 94 | 95 | 70,000 | 950 |
| 2017-02-17 | 95 | 96 | 94 | 95 | 193,000 | 950 |
| 2017-02-16 | 96 | 96 | 94 | 94 | 115,000 | 940 |
| 2017-02-15 | 96 | 96 | 95 | 95 | 98,000 | 950 |
| 2017-02-14 | 96 | 96 | 94 | 96 | 151,000 | 960 |
| 2017-02-13 | 96 | 96 | 95 | 96 | 171,000 | 960 |
| 2017-02-10 | 94 | 96 | 94 | 95 | 288,000 | 950 |
| 2017-02-09 | 95 | 95 | 93 | 93 | 258,000 | 930 |
| 2017-02-08 | 95 | 95 | 94 | 95 | 145,000 | 950 |
| 2017-02-07 | 95 | 96 | 94 | 95 | 178,000 | 950 |
| 2017-02-06 | 96 | 96 | 95 | 96 | 47,000 | 960 |
| 2017-02-03 | 97 | 97 | 96 | 96 | 174,000 | 960 |
| 2017-02-02 | 97 | 97 | 96 | 97 | 46,000 | 970 |
| 2017-02-01 | 96 | 97 | 96 | 96 | 261,000 | 960 |
| 2017-01-31 | 97 | 97 | 96 | 96 | 148,000 | 960 |
| 2017-01-30 | 97 | 98 | 96 | 97 | 385,000 | 970 |
| 2017-01-27 | 99 | 99 | 97 | 97 | 1,044,000 | 970 |
| 2017-01-26 | 103 | 104 | 102 | 103 | 201,000 | 1,030 |
| 2017-01-25 | 104 | 104 | 101 | 103 | 246,000 | 1,030 |
| 2017-01-24 | 101 | 103 | 100 | 100 | 127,000 | 1,000 |
| 2017-01-23 | 102 | 102 | 100 | 101 | 109,000 | 1,010 |
| 2017-01-20 | 100 | 102 | 100 | 102 | 144,000 | 1,020 |
| 2017-01-19 | 101 | 101 | 99 | 99 | 208,000 | 990 |
| 2017-01-18 | 100 | 100 | 97 | 100 | 489,000 | 1,000 |
| 2017-01-17 | 103 | 103 | 101 | 101 | 78,000 | 1,010 |
| 2017-01-16 | 104 | 104 | 101 | 103 | 311,000 | 1,030 |
| 2017-01-13 | 103 | 105 | 103 | 104 | 146,000 | 1,040 |
| 2017-01-12 | 105 | 105 | 103 | 104 | 138,000 | 1,040 |
| 2017-01-11 | 106 | 106 | 103 | 105 | 288,000 | 1,050 |
| 2017-01-10 | 104 | 107 | 104 | 104 | 748,000 | 1,040 |
| 2017-01-06 | 103 | 105 | 102 | 104 | 192,000 | 1,040 |
| 2017-01-05 | 102 | 103 | 102 | 102 | 185,000 | 1,020 |
| 2017-01-04 | 102 | 105 | 102 | 103 | 299,000 | 1,030 |
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
