6709 明星電気(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 615 | 644 | 615 | 644 | 11,800 | 644 |
2018-12-27 | 600 | 634 | 600 | 625 | 25,500 | 625 |
2018-12-26 | 558 | 597 | 558 | 590 | 11,800 | 590 |
2018-12-25 | 540 | 570 | 530 | 556 | 48,300 | 556 |
2018-12-21 | 616 | 616 | 581 | 590 | 48,500 | 590 |
2018-12-20 | 652 | 655 | 626 | 637 | 23,400 | 637 |
2018-12-19 | 637 | 658 | 633 | 656 | 14,600 | 656 |
2018-12-18 | 666 | 669 | 631 | 633 | 47,200 | 633 |
2018-12-17 | 723 | 723 | 689 | 689 | 9,900 | 689 |
2018-12-14 | 719 | 726 | 711 | 724 | 11,800 | 724 |
2018-12-13 | 702 | 725 | 702 | 719 | 34,800 | 719 |
2018-12-12 | 681 | 709 | 681 | 702 | 20,800 | 702 |
2018-12-11 | 692 | 698 | 654 | 667 | 55,700 | 667 |
2018-12-10 | 711 | 711 | 686 | 691 | 35,000 | 691 |
2018-12-07 | 738 | 739 | 720 | 722 | 26,700 | 722 |
2018-12-06 | 753 | 754 | 716 | 723 | 28,100 | 723 |
2018-12-05 | 756 | 759 | 750 | 753 | 12,200 | 753 |
2018-12-04 | 786 | 788 | 759 | 761 | 21,000 | 761 |
2018-12-03 | 782 | 796 | 771 | 775 | 16,200 | 775 |
2018-11-30 | 759 | 769 | 755 | 767 | 8,700 | 767 |
2018-11-29 | 773 | 773 | 753 | 756 | 23,800 | 756 |
2018-11-28 | 761 | 773 | 754 | 758 | 14,900 | 758 |
2018-11-27 | 744 | 762 | 743 | 761 | 37,100 | 761 |
2018-11-26 | 790 | 791 | 728 | 749 | 83,200 | 749 |
2018-11-22 | 803 | 807 | 790 | 790 | 24,400 | 790 |
2018-11-21 | 822 | 822 | 784 | 791 | 32,700 | 791 |
2018-11-20 | 836 | 836 | 815 | 817 | 37,100 | 817 |
2018-11-19 | 842 | 852 | 838 | 838 | 15,900 | 838 |
2018-11-16 | 868 | 868 | 847 | 848 | 14,600 | 848 |
2018-11-15 | 862 | 866 | 852 | 854 | 9,900 | 854 |
2018-11-14 | 880 | 880 | 860 | 870 | 6,200 | 870 |
2018-11-13 | 870 | 877 | 860 | 877 | 10,100 | 877 |
2018-11-12 | 887 | 887 | 860 | 883 | 20,300 | 883 |
2018-11-09 | 894 | 894 | 873 | 887 | 18,300 | 887 |
2018-11-08 | 876 | 894 | 867 | 894 | 16,700 | 894 |
2018-11-07 | 867 | 880 | 853 | 868 | 24,800 | 868 |
2018-11-06 | 855 | 870 | 843 | 863 | 18,800 | 863 |
2018-11-05 | 837 | 847 | 830 | 840 | 35,600 | 840 |
2018-11-02 | 860 | 860 | 820 | 840 | 45,600 | 840 |
2018-11-01 | 873 | 877 | 840 | 860 | 46,200 | 860 |
2018-10-31 | 945 | 950 | 860 | 873 | 104,300 | 873 |
2018-10-30 | 979 | 1,009 | 943 | 962 | 41,800 | 962 |
2018-10-29 | 974 | 1,040 | 974 | 994 | 45,500 | 994 |
2018-10-26 | 1,013 | 1,030 | 960 | 974 | 41,400 | 974 |
2018-10-25 | 963 | 1,000 | 942 | 998 | 52,300 | 998 |
2018-10-24 | 958 | 978 | 953 | 964 | 7,200 | 964 |
2018-10-23 | 970 | 971 | 960 | 965 | 10,600 | 965 |
2018-10-22 | 942 | 980 | 942 | 974 | 21,000 | 974 |
2018-10-19 | 947 | 948 | 932 | 947 | 12,800 | 947 |
2018-10-18 | 955 | 959 | 953 | 953 | 3,100 | 953 |
2018-10-17 | 946 | 976 | 945 | 953 | 13,700 | 953 |
2018-10-16 | 941 | 950 | 935 | 943 | 14,400 | 943 |
2018-10-15 | 959 | 959 | 941 | 941 | 11,500 | 941 |
2018-10-12 | 949 | 974 | 941 | 960 | 28,000 | 960 |
2018-10-11 | 951 | 967 | 940 | 948 | 50,800 | 948 |
2018-10-10 | 981 | 990 | 981 | 982 | 7,000 | 982 |
2018-10-09 | 991 | 994 | 965 | 978 | 29,400 | 978 |
2018-10-05 | 1,005 | 1,007 | 996 | 996 | 18,100 | 996 |
2018-10-04 | 1,009 | 1,019 | 1,005 | 1,009 | 7,600 | 1,009 |
2018-10-03 | 1,031 | 1,031 | 1,010 | 1,010 | 18,700 | 1,010 |
2018-10-02 | 1,036 | 1,042 | 1,030 | 1,030 | 9,800 | 1,030 |
2018-10-01 | 1,031 | 1,040 | 1,026 | 1,035 | 8,800 | 1,035 |
2018-09-28 | 1,040 | 1,049 | 1,030 | 1,035 | 13,200 | 1,035 |
2018-09-27 | 1,033 | 1,045 | 1,033 | 1,036 | 18,600 | 1,036 |
2018-09-26 | 1,090 | 1,090 | 1,030 | 1,046 | 53,400 | 1,046 |
2018-09-25 | 109 | 109 | 106 | 107 | 525,000 | 1,070 |
2018-09-21 | 110 | 110 | 108 | 108 | 326,000 | 1,080 |
2018-09-20 | 110 | 110 | 108 | 110 | 172,000 | 1,100 |
2018-09-19 | 110 | 111 | 109 | 109 | 220,000 | 1,090 |
2018-09-18 | 110 | 112 | 109 | 110 | 233,000 | 1,100 |
2018-09-14 | 112 | 112 | 109 | 112 | 404,000 | 1,120 |
2018-09-13 | 107 | 109 | 107 | 108 | 66,000 | 1,080 |
2018-09-12 | 109 | 110 | 107 | 108 | 271,000 | 1,080 |
2018-09-11 | 111 | 112 | 108 | 108 | 357,000 | 1,080 |
2018-09-10 | 112 | 112 | 111 | 111 | 282,000 | 1,110 |
2018-09-07 | 113 | 113 | 111 | 112 | 548,000 | 1,120 |
2018-09-06 | 114 | 115 | 113 | 113 | 303,000 | 1,130 |
2018-09-05 | 115 | 115 | 113 | 113 | 496,000 | 1,130 |
2018-09-04 | 112 | 116 | 112 | 116 | 623,000 | 1,160 |
2018-09-03 | 114 | 114 | 112 | 112 | 307,000 | 1,120 |
2018-08-31 | 115 | 115 | 113 | 114 | 416,000 | 1,140 |
2018-08-30 | 116 | 116 | 114 | 116 | 506,000 | 1,160 |
2018-08-29 | 112 | 116 | 112 | 115 | 709,000 | 1,150 |
2018-08-28 | 114 | 114 | 111 | 112 | 732,000 | 1,120 |
2018-08-27 | 116 | 117 | 114 | 114 | 1,157,000 | 1,140 |
2018-08-24 | 113 | 116 | 112 | 116 | 1,248,000 | 1,160 |
2018-08-23 | 112 | 113 | 110 | 113 | 820,000 | 1,130 |
2018-08-22 | 107 | 112 | 106 | 112 | 884,000 | 1,120 |
2018-08-21 | 108 | 108 | 104 | 106 | 485,000 | 1,060 |
2018-08-20 | 111 | 111 | 108 | 108 | 422,000 | 1,080 |
2018-08-17 | 109 | 111 | 108 | 110 | 1,137,000 | 1,100 |
2018-08-16 | 106 | 107 | 105 | 107 | 349,000 | 1,070 |
2018-08-15 | 106 | 108 | 105 | 107 | 604,000 | 1,070 |
2018-08-14 | 107 | 108 | 106 | 107 | 309,000 | 1,070 |
2018-08-13 | 109 | 109 | 105 | 106 | 707,000 | 1,060 |
2018-08-10 | 108 | 111 | 107 | 107 | 1,658,000 | 1,070 |
2018-08-09 | 104 | 108 | 104 | 107 | 1,100,000 | 1,070 |
2018-08-08 | 103 | 106 | 101 | 104 | 1,215,000 | 1,040 |
2018-08-07 | 103 | 108 | 103 | 106 | 1,732,000 | 1,060 |
2018-08-06 | 103 | 104 | 102 | 104 | 168,000 | 1,040 |
2018-08-03 | 103 | 103 | 101 | 103 | 132,000 | 1,030 |
2018-08-02 | 101 | 103 | 100 | 102 | 144,000 | 1,020 |
2018-08-01 | 101 | 102 | 100 | 100 | 126,000 | 1,000 |
2018-07-31 | 100 | 101 | 100 | 100 | 45,000 | 1,000 |
2018-07-30 | 104 | 104 | 100 | 101 | 594,000 | 1,010 |
2018-07-27 | 103 | 104 | 102 | 103 | 219,000 | 1,030 |
2018-07-26 | 105 | 105 | 102 | 103 | 172,000 | 1,030 |
2018-07-25 | 102 | 105 | 102 | 105 | 220,000 | 1,050 |
2018-07-24 | 103 | 103 | 101 | 103 | 206,000 | 1,030 |
2018-07-23 | 103 | 104 | 101 | 102 | 226,000 | 1,020 |
2018-07-20 | 104 | 105 | 103 | 103 | 118,000 | 1,030 |
2018-07-19 | 105 | 106 | 103 | 104 | 295,000 | 1,040 |
2018-07-18 | 104 | 106 | 103 | 104 | 390,000 | 1,040 |
2018-07-17 | 102 | 105 | 102 | 104 | 268,000 | 1,040 |
2018-07-13 | 100 | 103 | 99 | 102 | 245,000 | 1,020 |
2018-07-12 | 99 | 100 | 99 | 100 | 204,000 | 1,000 |
2018-07-11 | 102 | 102 | 99 | 99 | 225,000 | 990 |
2018-07-10 | 101 | 103 | 100 | 103 | 363,000 | 1,030 |
2018-07-09 | 100 | 101 | 98 | 100 | 177,000 | 1,000 |
2018-07-06 | 98 | 99 | 97 | 98 | 180,000 | 980 |
2018-07-05 | 99 | 100 | 98 | 98 | 239,000 | 980 |
2018-07-04 | 99 | 100 | 98 | 100 | 192,000 | 1,000 |
2018-07-03 | 101 | 101 | 99 | 99 | 168,000 | 990 |
2018-07-02 | 102 | 102 | 101 | 102 | 196,000 | 1,020 |
2018-06-29 | 101 | 102 | 100 | 101 | 74,000 | 1,010 |
2018-06-28 | 101 | 102 | 99 | 100 | 139,000 | 1,000 |
2018-06-27 | 100 | 102 | 99 | 101 | 273,000 | 1,010 |
2018-06-26 | 100 | 100 | 98 | 99 | 251,000 | 990 |
2018-06-25 | 102 | 103 | 100 | 100 | 194,000 | 1,000 |
2018-06-22 | 100 | 101 | 99 | 100 | 267,000 | 1,000 |
2018-06-21 | 100 | 101 | 100 | 100 | 85,000 | 1,000 |
2018-06-20 | 99 | 102 | 99 | 100 | 315,000 | 1,000 |
2018-06-19 | 104 | 104 | 99 | 100 | 589,000 | 1,000 |
2018-06-18 | 104 | 108 | 103 | 104 | 733,000 | 1,040 |
2018-06-15 | 103 | 104 | 103 | 103 | 272,000 | 1,030 |
2018-06-14 | 103 | 104 | 103 | 103 | 212,000 | 1,030 |
2018-06-13 | 103 | 104 | 103 | 103 | 45,000 | 1,030 |
2018-06-12 | 104 | 104 | 103 | 103 | 51,000 | 1,030 |
2018-06-11 | 104 | 104 | 103 | 103 | 373,000 | 1,030 |
2018-06-08 | 104 | 105 | 103 | 105 | 389,000 | 1,050 |
2018-06-07 | 105 | 105 | 103 | 104 | 317,000 | 1,040 |
2018-06-06 | 103 | 104 | 102 | 104 | 300,000 | 1,040 |
2018-06-05 | 103 | 104 | 102 | 103 | 260,000 | 1,030 |
2018-06-04 | 105 | 106 | 103 | 104 | 195,000 | 1,040 |
2018-06-01 | 105 | 106 | 104 | 105 | 220,000 | 1,050 |
2018-05-31 | 102 | 105 | 101 | 104 | 456,000 | 1,040 |
2018-05-30 | 103 | 104 | 102 | 103 | 321,000 | 1,030 |
2018-05-29 | 104 | 105 | 104 | 104 | 175,000 | 1,040 |
2018-05-28 | 103 | 105 | 102 | 104 | 179,000 | 1,040 |
2018-05-25 | 102 | 105 | 101 | 103 | 400,000 | 1,030 |
2018-05-24 | 105 | 105 | 103 | 103 | 374,000 | 1,030 |
2018-05-23 | 108 | 108 | 104 | 104 | 505,000 | 1,040 |
2018-05-22 | 107 | 109 | 107 | 108 | 843,000 | 1,080 |
2018-05-21 | 104 | 108 | 102 | 107 | 1,135,000 | 1,070 |
2018-05-18 | 104 | 104 | 103 | 103 | 283,000 | 1,030 |
2018-05-17 | 104 | 106 | 103 | 104 | 382,000 | 1,040 |
2018-05-16 | 105 | 107 | 104 | 104 | 484,000 | 1,040 |
2018-05-15 | 103 | 106 | 102 | 106 | 980,000 | 1,060 |
2018-05-14 | 102 | 104 | 102 | 103 | 290,000 | 1,030 |
2018-05-11 | 102 | 104 | 101 | 102 | 553,000 | 1,020 |
2018-05-10 | 105 | 106 | 101 | 102 | 1,479,000 | 1,020 |
2018-05-09 | 105 | 116 | 102 | 105 | 13,213,000 | 1,050 |
2018-05-08 | 95 | 96 | 94 | 96 | 146,000 | 960 |
2018-05-07 | 95 | 95 | 94 | 95 | 27,000 | 950 |
2018-05-02 | 93 | 95 | 93 | 94 | 107,000 | 940 |
2018-05-01 | 94 | 94 | 93 | 94 | 170,000 | 940 |
2018-04-27 | 94 | 95 | 93 | 94 | 259,000 | 940 |
2018-04-26 | 95 | 96 | 94 | 94 | 133,000 | 940 |
2018-04-25 | 95 | 95 | 94 | 94 | 89,000 | 940 |
2018-04-24 | 94 | 95 | 94 | 94 | 30,000 | 940 |
2018-04-23 | 95 | 95 | 94 | 94 | 144,000 | 940 |
2018-04-20 | 94 | 95 | 94 | 95 | 27,000 | 950 |
2018-04-19 | 95 | 95 | 94 | 95 | 169,000 | 950 |
2018-04-18 | 94 | 95 | 94 | 94 | 277,000 | 940 |
2018-04-17 | 95 | 95 | 94 | 94 | 67,000 | 940 |
2018-04-16 | 95 | 96 | 95 | 95 | 63,000 | 950 |
2018-04-13 | 95 | 96 | 95 | 95 | 90,000 | 950 |
2018-04-12 | 95 | 96 | 95 | 95 | 125,000 | 950 |
2018-04-11 | 95 | 96 | 94 | 95 | 163,000 | 950 |
2018-04-10 | 96 | 96 | 95 | 95 | 104,000 | 950 |
2018-04-09 | 95 | 96 | 95 | 96 | 116,000 | 960 |
2018-04-06 | 97 | 97 | 95 | 95 | 65,000 | 950 |
2018-04-05 | 96 | 97 | 95 | 96 | 124,000 | 960 |
2018-04-04 | 97 | 97 | 95 | 96 | 213,000 | 960 |
2018-04-03 | 97 | 97 | 96 | 97 | 239,000 | 970 |
2018-03-30 | 97 | 98 | 97 | 98 | 101,000 | 980 |
2018-03-29 | 97 | 97 | 97 | 97 | 152,000 | 970 |
2018-03-28 | 95 | 97 | 95 | 96 | 86,000 | 960 |
2018-03-27 | 96 | 97 | 96 | 96 | 187,000 | 960 |
2018-03-26 | 96 | 96 | 94 | 95 | 284,000 | 950 |
2018-03-23 | 97 | 97 | 96 | 96 | 178,000 | 960 |
2018-03-22 | 99 | 99 | 98 | 98 | 116,000 | 980 |
2018-03-20 | 97 | 99 | 97 | 98 | 122,000 | 980 |
2018-03-19 | 99 | 100 | 97 | 97 | 283,000 | 970 |
2018-03-16 | 100 | 101 | 99 | 101 | 135,000 | 1,010 |
2018-03-15 | 100 | 101 | 100 | 100 | 148,000 | 1,000 |
2018-03-14 | 99 | 101 | 98 | 100 | 370,000 | 1,000 |
2018-03-13 | 99 | 100 | 99 | 100 | 42,000 | 1,000 |
2018-03-12 | 99 | 100 | 98 | 98 | 142,000 | 980 |
2018-03-09 | 99 | 100 | 98 | 99 | 127,000 | 990 |
2018-03-08 | 98 | 99 | 98 | 99 | 32,000 | 990 |
2018-03-07 | 99 | 99 | 98 | 98 | 74,000 | 980 |
2018-03-06 | 99 | 100 | 99 | 99 | 195,000 | 990 |
2018-03-05 | 99 | 99 | 97 | 98 | 280,000 | 980 |
2018-03-02 | 99 | 101 | 99 | 99 | 102,000 | 990 |
2018-03-01 | 101 | 101 | 100 | 100 | 221,000 | 1,000 |
2018-02-28 | 101 | 102 | 100 | 101 | 208,000 | 1,010 |
2018-02-27 | 102 | 103 | 101 | 101 | 120,000 | 1,010 |
2018-02-26 | 102 | 102 | 101 | 102 | 187,000 | 1,020 |
2018-02-23 | 102 | 102 | 100 | 101 | 53,000 | 1,010 |
2018-02-22 | 99 | 102 | 99 | 102 | 109,000 | 1,020 |
2018-02-21 | 100 | 101 | 99 | 100 | 73,000 | 1,000 |
2018-02-20 | 101 | 101 | 100 | 100 | 69,000 | 1,000 |
2018-02-19 | 99 | 101 | 99 | 100 | 104,000 | 1,000 |
2018-02-16 | 98 | 99 | 98 | 99 | 142,000 | 990 |
2018-02-15 | 98 | 99 | 98 | 98 | 91,000 | 980 |
2018-02-14 | 98 | 99 | 97 | 98 | 232,000 | 980 |
2018-02-13 | 101 | 101 | 98 | 98 | 277,000 | 980 |
2018-02-09 | 98 | 100 | 98 | 99 | 372,000 | 990 |
2018-02-08 | 102 | 103 | 101 | 103 | 377,000 | 1,030 |
2018-02-07 | 101 | 102 | 100 | 102 | 511,000 | 1,020 |
2018-02-06 | 100 | 100 | 97 | 98 | 856,000 | 980 |
2018-02-05 | 103 | 103 | 102 | 102 | 205,000 | 1,020 |
2018-02-02 | 104 | 105 | 103 | 104 | 186,000 | 1,040 |
2018-02-01 | 106 | 106 | 104 | 104 | 374,000 | 1,040 |
2018-01-31 | 105 | 106 | 105 | 105 | 275,000 | 1,050 |
2018-01-30 | 106 | 108 | 105 | 106 | 608,000 | 1,060 |
2018-01-29 | 109 | 109 | 106 | 106 | 469,000 | 1,060 |
2018-01-26 | 110 | 111 | 108 | 109 | 256,000 | 1,090 |
2018-01-25 | 109 | 112 | 108 | 110 | 1,121,000 | 1,100 |
2018-01-24 | 108 | 109 | 107 | 109 | 348,000 | 1,090 |
2018-01-23 | 108 | 109 | 106 | 108 | 514,000 | 1,080 |
2018-01-22 | 106 | 108 | 105 | 107 | 289,000 | 1,070 |
2018-01-19 | 108 | 108 | 106 | 106 | 188,000 | 1,060 |
2018-01-18 | 107 | 109 | 106 | 107 | 368,000 | 1,070 |
2018-01-17 | 109 | 109 | 105 | 105 | 995,000 | 1,050 |
2018-01-16 | 108 | 110 | 107 | 109 | 595,000 | 1,090 |
2018-01-15 | 107 | 108 | 106 | 108 | 379,000 | 1,080 |
2018-01-12 | 106 | 107 | 105 | 106 | 217,000 | 1,060 |
2018-01-11 | 106 | 106 | 105 | 106 | 215,000 | 1,060 |
2018-01-10 | 106 | 107 | 105 | 106 | 498,000 | 1,060 |
2018-01-09 | 105 | 106 | 105 | 105 | 139,000 | 1,050 |
2018-01-05 | 105 | 106 | 104 | 105 | 272,000 | 1,050 |
2018-01-04 | 104 | 106 | 103 | 105 | 384,000 | 1,050 |
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