6709 明星電気(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 615 | 619 | 611 | 617 | 13,600 | 617 |
2020-12-29 | 609 | 620 | 609 | 615 | 26,000 | 615 |
2020-12-28 | 608 | 611 | 601 | 605 | 40,300 | 605 |
2020-12-25 | 606 | 606 | 600 | 605 | 21,800 | 605 |
2020-12-24 | 604 | 607 | 602 | 602 | 18,200 | 602 |
2020-12-23 | 605 | 607 | 601 | 603 | 29,500 | 603 |
2020-12-22 | 615 | 618 | 601 | 606 | 51,100 | 606 |
2020-12-21 | 622 | 624 | 616 | 616 | 17,900 | 616 |
2020-12-18 | 628 | 628 | 617 | 620 | 25,300 | 620 |
2020-12-17 | 634 | 634 | 626 | 629 | 12,200 | 629 |
2020-12-16 | 633 | 640 | 623 | 627 | 32,800 | 627 |
2020-12-15 | 636 | 637 | 628 | 630 | 20,800 | 630 |
2020-12-14 | 637 | 639 | 630 | 636 | 20,000 | 636 |
2020-12-11 | 627 | 640 | 627 | 632 | 25,400 | 632 |
2020-12-10 | 640 | 644 | 627 | 627 | 20,100 | 627 |
2020-12-09 | 656 | 661 | 642 | 642 | 32,000 | 642 |
2020-12-08 | 633 | 655 | 627 | 655 | 34,500 | 655 |
2020-12-07 | 645 | 648 | 633 | 633 | 50,100 | 633 |
2020-12-04 | 625 | 628 | 621 | 627 | 21,800 | 627 |
2020-12-03 | 611 | 627 | 611 | 621 | 38,400 | 621 |
2020-12-02 | 610 | 611 | 605 | 610 | 24,800 | 610 |
2020-12-01 | 610 | 613 | 606 | 610 | 47,100 | 610 |
2020-11-30 | 617 | 619 | 607 | 617 | 46,800 | 617 |
2020-11-27 | 613 | 622 | 613 | 619 | 20,200 | 619 |
2020-11-26 | 616 | 620 | 607 | 617 | 21,500 | 617 |
2020-11-25 | 623 | 625 | 609 | 613 | 36,100 | 613 |
2020-11-24 | 617 | 623 | 606 | 618 | 41,800 | 618 |
2020-11-20 | 616 | 616 | 606 | 614 | 35,000 | 614 |
2020-11-19 | 624 | 624 | 614 | 617 | 29,300 | 617 |
2020-11-18 | 633 | 635 | 624 | 628 | 19,700 | 628 |
2020-11-17 | 632 | 638 | 630 | 635 | 17,500 | 635 |
2020-11-16 | 630 | 643 | 629 | 636 | 13,700 | 636 |
2020-11-13 | 643 | 643 | 631 | 631 | 11,100 | 631 |
2020-11-12 | 653 | 653 | 640 | 641 | 15,200 | 641 |
2020-11-11 | 654 | 657 | 648 | 653 | 11,300 | 653 |
2020-11-10 | 650 | 659 | 642 | 659 | 18,300 | 659 |
2020-11-09 | 645 | 646 | 640 | 646 | 12,100 | 646 |
2020-11-06 | 647 | 647 | 640 | 642 | 4,200 | 642 |
2020-11-05 | 641 | 649 | 638 | 643 | 6,600 | 643 |
2020-11-04 | 640 | 645 | 637 | 637 | 12,800 | 637 |
2020-11-02 | 641 | 641 | 632 | 639 | 14,500 | 639 |
2020-10-30 | 651 | 651 | 631 | 646 | 28,100 | 646 |
2020-10-29 | 646 | 654 | 646 | 646 | 8,000 | 646 |
2020-10-28 | 655 | 656 | 650 | 655 | 10,100 | 655 |
2020-10-27 | 660 | 660 | 650 | 657 | 16,800 | 657 |
2020-10-26 | 673 | 673 | 660 | 662 | 10,800 | 662 |
2020-10-23 | 670 | 671 | 661 | 671 | 6,500 | 671 |
2020-10-22 | 673 | 673 | 660 | 668 | 13,300 | 668 |
2020-10-21 | 672 | 678 | 670 | 677 | 14,700 | 677 |
2020-10-20 | 666 | 674 | 660 | 672 | 17,600 | 672 |
2020-10-19 | 660 | 663 | 657 | 660 | 13,900 | 660 |
2020-10-16 | 660 | 666 | 658 | 660 | 13,500 | 660 |
2020-10-15 | 667 | 669 | 659 | 664 | 16,700 | 664 |
2020-10-14 | 675 | 675 | 665 | 667 | 14,800 | 667 |
2020-10-13 | 681 | 682 | 671 | 673 | 9,500 | 673 |
2020-10-12 | 684 | 684 | 675 | 677 | 7,600 | 677 |
2020-10-09 | 682 | 684 | 667 | 682 | 37,300 | 682 |
2020-10-08 | 682 | 686 | 672 | 672 | 28,800 | 672 |
2020-10-07 | 667 | 680 | 667 | 679 | 15,200 | 679 |
2020-10-06 | 665 | 675 | 663 | 674 | 16,100 | 674 |
2020-10-05 | 656 | 667 | 656 | 658 | 8,700 | 658 |
2020-10-02 | 663 | 673 | 655 | 655 | 32,100 | 655 |
2020-09-30 | 672 | 674 | 662 | 667 | 24,400 | 667 |
2020-09-29 | 677 | 681 | 669 | 680 | 22,200 | 680 |
2020-09-28 | 670 | 676 | 664 | 667 | 27,600 | 667 |
2020-09-25 | 665 | 674 | 662 | 669 | 19,800 | 669 |
2020-09-24 | 662 | 664 | 653 | 657 | 21,500 | 657 |
2020-09-23 | 667 | 667 | 654 | 666 | 15,600 | 666 |
2020-09-18 | 662 | 662 | 656 | 659 | 17,200 | 659 |
2020-09-17 | 671 | 671 | 658 | 662 | 22,000 | 662 |
2020-09-16 | 667 | 671 | 666 | 666 | 20,200 | 666 |
2020-09-15 | 675 | 675 | 665 | 667 | 12,100 | 667 |
2020-09-14 | 667 | 675 | 665 | 669 | 18,200 | 669 |
2020-09-11 | 666 | 672 | 664 | 667 | 18,900 | 667 |
2020-09-10 | 669 | 675 | 663 | 670 | 15,100 | 670 |
2020-09-09 | 675 | 675 | 668 | 670 | 17,700 | 670 |
2020-09-08 | 681 | 681 | 673 | 676 | 13,300 | 676 |
2020-09-07 | 669 | 685 | 669 | 676 | 25,400 | 676 |
2020-09-04 | 661 | 670 | 660 | 669 | 18,700 | 669 |
2020-09-03 | 681 | 681 | 661 | 666 | 27,300 | 666 |
2020-09-02 | 678 | 682 | 673 | 673 | 12,300 | 673 |
2020-09-01 | 684 | 685 | 676 | 676 | 23,600 | 676 |
2020-08-31 | 683 | 700 | 682 | 682 | 18,300 | 682 |
2020-08-28 | 698 | 715 | 675 | 681 | 83,200 | 681 |
2020-08-27 | 730 | 736 | 718 | 718 | 41,800 | 718 |
2020-08-26 | 732 | 737 | 722 | 737 | 31,800 | 737 |
2020-08-25 | 721 | 728 | 717 | 728 | 31,100 | 728 |
2020-08-24 | 712 | 717 | 706 | 717 | 15,900 | 717 |
2020-08-21 | 703 | 709 | 696 | 709 | 13,300 | 709 |
2020-08-20 | 698 | 704 | 693 | 703 | 12,400 | 703 |
2020-08-19 | 707 | 707 | 695 | 698 | 14,300 | 698 |
2020-08-18 | 705 | 706 | 688 | 706 | 21,900 | 706 |
2020-08-17 | 725 | 725 | 704 | 707 | 20,600 | 707 |
2020-08-14 | 697 | 725 | 697 | 725 | 20,900 | 725 |
2020-08-13 | 706 | 706 | 697 | 701 | 21,400 | 701 |
2020-08-12 | 686 | 704 | 683 | 703 | 21,100 | 703 |
2020-08-11 | 680 | 707 | 679 | 688 | 48,400 | 688 |
2020-08-07 | 670 | 680 | 670 | 674 | 11,400 | 674 |
2020-08-06 | 680 | 680 | 662 | 669 | 13,300 | 669 |
2020-08-05 | 660 | 675 | 655 | 674 | 30,600 | 674 |
2020-08-04 | 670 | 671 | 659 | 662 | 13,500 | 662 |
2020-08-03 | 651 | 670 | 651 | 666 | 23,300 | 666 |
2020-07-31 | 670 | 670 | 646 | 651 | 27,100 | 651 |
2020-07-30 | 678 | 681 | 672 | 673 | 8,200 | 673 |
2020-07-29 | 685 | 685 | 668 | 678 | 18,200 | 678 |
2020-07-28 | 695 | 706 | 687 | 687 | 32,500 | 687 |
2020-07-27 | 701 | 701 | 683 | 694 | 10,400 | 694 |
2020-07-22 | 697 | 697 | 681 | 696 | 15,100 | 696 |
2020-07-21 | 670 | 698 | 670 | 694 | 30,900 | 694 |
2020-07-20 | 668 | 668 | 657 | 664 | 13,300 | 664 |
2020-07-17 | 678 | 682 | 659 | 668 | 24,000 | 668 |
2020-07-16 | 689 | 689 | 673 | 677 | 12,300 | 677 |
2020-07-15 | 698 | 698 | 683 | 687 | 14,500 | 687 |
2020-07-14 | 681 | 690 | 671 | 690 | 10,500 | 690 |
2020-07-13 | 675 | 684 | 669 | 679 | 15,900 | 679 |
2020-07-10 | 682 | 682 | 672 | 672 | 12,500 | 672 |
2020-07-09 | 699 | 699 | 682 | 682 | 21,200 | 682 |
2020-07-08 | 700 | 706 | 693 | 698 | 15,100 | 698 |
2020-07-07 | 702 | 703 | 687 | 701 | 18,600 | 701 |
2020-07-06 | 676 | 713 | 676 | 706 | 65,700 | 706 |
2020-07-03 | 654 | 659 | 643 | 659 | 27,200 | 659 |
2020-07-02 | 647 | 649 | 625 | 635 | 29,500 | 635 |
2020-07-01 | 678 | 678 | 644 | 649 | 52,700 | 649 |
2020-06-30 | 679 | 685 | 668 | 668 | 20,700 | 668 |
2020-06-29 | 685 | 686 | 675 | 676 | 17,100 | 676 |
2020-06-26 | 684 | 692 | 682 | 688 | 13,000 | 688 |
2020-06-25 | 697 | 697 | 681 | 682 | 16,000 | 682 |
2020-06-24 | 700 | 701 | 694 | 695 | 9,500 | 695 |
2020-06-23 | 708 | 709 | 692 | 696 | 17,800 | 696 |
2020-06-22 | 694 | 712 | 690 | 706 | 15,600 | 706 |
2020-06-19 | 679 | 710 | 679 | 701 | 40,900 | 701 |
2020-06-18 | 676 | 681 | 667 | 679 | 11,600 | 679 |
2020-06-17 | 664 | 684 | 664 | 676 | 30,900 | 676 |
2020-06-16 | 667 | 684 | 667 | 675 | 26,400 | 675 |
2020-06-15 | 684 | 685 | 647 | 650 | 43,100 | 650 |
2020-06-12 | 659 | 690 | 654 | 683 | 48,000 | 683 |
2020-06-11 | 706 | 711 | 690 | 699 | 48,700 | 699 |
2020-06-10 | 695 | 723 | 694 | 714 | 69,000 | 714 |
2020-06-09 | 700 | 702 | 685 | 697 | 26,800 | 697 |
2020-06-08 | 699 | 703 | 695 | 700 | 25,900 | 700 |
2020-06-05 | 700 | 700 | 693 | 694 | 25,200 | 694 |
2020-06-04 | 705 | 705 | 697 | 697 | 16,300 | 697 |
2020-06-03 | 708 | 711 | 698 | 704 | 44,600 | 704 |
2020-06-02 | 705 | 716 | 705 | 710 | 22,000 | 710 |
2020-06-01 | 713 | 719 | 702 | 705 | 26,500 | 705 |
2020-05-29 | 704 | 710 | 698 | 704 | 28,200 | 704 |
2020-05-28 | 714 | 723 | 700 | 707 | 50,600 | 707 |
2020-05-27 | 702 | 714 | 698 | 714 | 30,800 | 714 |
2020-05-26 | 696 | 705 | 690 | 705 | 31,000 | 705 |
2020-05-25 | 697 | 701 | 687 | 695 | 24,900 | 695 |
2020-05-22 | 705 | 705 | 681 | 688 | 41,100 | 688 |
2020-05-21 | 710 | 710 | 689 | 695 | 66,000 | 695 |
2020-05-20 | 715 | 738 | 706 | 709 | 87,000 | 709 |
2020-05-19 | 803 | 815 | 689 | 700 | 343,400 | 700 |
2020-05-18 | 736 | 773 | 719 | 773 | 51,800 | 773 |
2020-05-15 | 732 | 744 | 716 | 724 | 27,700 | 724 |
2020-05-14 | 775 | 783 | 730 | 731 | 78,600 | 731 |
2020-05-13 | 723 | 754 | 716 | 752 | 53,100 | 752 |
2020-05-12 | 732 | 733 | 718 | 728 | 13,700 | 728 |
2020-05-11 | 721 | 735 | 721 | 725 | 16,900 | 725 |
2020-05-08 | 720 | 733 | 711 | 718 | 19,600 | 718 |
2020-05-07 | 700 | 723 | 693 | 718 | 23,600 | 718 |
2020-05-01 | 722 | 738 | 696 | 701 | 49,000 | 701 |
2020-04-30 | 750 | 750 | 729 | 733 | 49,300 | 733 |
2020-04-28 | 762 | 799 | 736 | 743 | 90,700 | 743 |
2020-04-27 | 680 | 743 | 672 | 739 | 109,400 | 739 |
2020-04-24 | 683 | 684 | 655 | 676 | 162,800 | 676 |
2020-04-23 | 600 | 613 | 592 | 613 | 18,400 | 613 |
2020-04-22 | 585 | 595 | 565 | 586 | 23,000 | 586 |
2020-04-21 | 615 | 615 | 589 | 592 | 21,400 | 592 |
2020-04-20 | 607 | 623 | 603 | 617 | 19,500 | 617 |
2020-04-17 | 612 | 624 | 600 | 610 | 32,300 | 610 |
2020-04-16 | 615 | 615 | 594 | 609 | 19,200 | 609 |
2020-04-15 | 592 | 617 | 592 | 617 | 32,400 | 617 |
2020-04-14 | 596 | 612 | 575 | 590 | 37,900 | 590 |
2020-04-13 | 580 | 588 | 570 | 576 | 27,000 | 576 |
2020-04-10 | 598 | 598 | 580 | 590 | 24,800 | 590 |
2020-04-09 | 594 | 603 | 590 | 594 | 28,200 | 594 |
2020-04-08 | 579 | 605 | 567 | 594 | 30,100 | 594 |
2020-04-07 | 567 | 580 | 552 | 577 | 25,100 | 577 |
2020-04-06 | 530 | 559 | 530 | 557 | 31,800 | 557 |
2020-04-03 | 547 | 558 | 530 | 532 | 28,900 | 532 |
2020-04-02 | 567 | 567 | 541 | 542 | 31,000 | 542 |
2020-04-01 | 585 | 595 | 558 | 567 | 29,000 | 567 |
2020-03-31 | 597 | 607 | 587 | 590 | 18,100 | 590 |
2020-03-30 | 600 | 600 | 582 | 587 | 28,500 | 587 |
2020-03-27 | 641 | 641 | 595 | 627 | 65,800 | 627 |
2020-03-26 | 602 | 624 | 602 | 611 | 38,400 | 611 |
2020-03-25 | 641 | 642 | 618 | 642 | 45,400 | 642 |
2020-03-24 | 567 | 599 | 562 | 598 | 30,300 | 598 |
2020-03-23 | 560 | 575 | 535 | 557 | 42,400 | 557 |
2020-03-19 | 589 | 594 | 553 | 558 | 33,000 | 558 |
2020-03-18 | 586 | 607 | 573 | 589 | 39,800 | 589 |
2020-03-17 | 524 | 586 | 524 | 568 | 60,600 | 568 |
2020-03-16 | 568 | 594 | 551 | 557 | 44,500 | 557 |
2020-03-13 | 550 | 572 | 520 | 553 | 102,800 | 553 |
2020-03-12 | 618 | 643 | 598 | 605 | 80,600 | 605 |
2020-03-11 | 679 | 683 | 636 | 641 | 50,200 | 641 |
2020-03-10 | 630 | 685 | 614 | 681 | 107,500 | 681 |
2020-03-09 | 685 | 687 | 652 | 670 | 80,600 | 670 |
2020-03-06 | 728 | 728 | 700 | 710 | 47,800 | 710 |
2020-03-05 | 751 | 760 | 730 | 743 | 21,400 | 743 |
2020-03-04 | 703 | 753 | 703 | 739 | 52,300 | 739 |
2020-03-03 | 805 | 825 | 734 | 736 | 61,500 | 736 |
2020-03-02 | 700 | 776 | 700 | 776 | 60,400 | 776 |
2020-02-28 | 713 | 733 | 689 | 695 | 110,300 | 695 |
2020-02-27 | 805 | 809 | 770 | 770 | 44,600 | 770 |
2020-02-26 | 815 | 828 | 801 | 815 | 62,200 | 815 |
2020-02-25 | 851 | 865 | 837 | 839 | 45,100 | 839 |
2020-02-21 | 896 | 901 | 883 | 883 | 23,600 | 883 |
2020-02-20 | 912 | 933 | 897 | 901 | 40,900 | 901 |
2020-02-19 | 881 | 916 | 881 | 912 | 21,300 | 912 |
2020-02-18 | 901 | 904 | 880 | 885 | 37,800 | 885 |
2020-02-17 | 902 | 922 | 895 | 909 | 43,900 | 909 |
2020-02-14 | 940 | 942 | 915 | 917 | 64,600 | 917 |
2020-02-13 | 947 | 971 | 945 | 952 | 20,800 | 952 |
2020-02-12 | 954 | 975 | 943 | 962 | 36,700 | 962 |
2020-02-10 | 950 | 953 | 931 | 933 | 40,300 | 933 |
2020-02-07 | 933 | 973 | 926 | 962 | 68,000 | 962 |
2020-02-06 | 981 | 1,015 | 899 | 934 | 190,700 | 934 |
2020-02-05 | 956 | 974 | 951 | 966 | 55,000 | 966 |
2020-02-04 | 943 | 952 | 933 | 943 | 28,100 | 943 |
2020-02-03 | 920 | 959 | 915 | 953 | 50,400 | 953 |
2020-01-31 | 920 | 959 | 920 | 939 | 82,700 | 939 |
2020-01-30 | 977 | 980 | 916 | 920 | 118,000 | 920 |
2020-01-29 | 1,000 | 1,002 | 979 | 986 | 25,400 | 986 |
2020-01-28 | 969 | 996 | 965 | 994 | 45,000 | 994 |
2020-01-27 | 990 | 1,012 | 982 | 996 | 48,000 | 996 |
2020-01-24 | 1,030 | 1,030 | 994 | 1,016 | 91,400 | 1,016 |
2020-01-23 | 1,040 | 1,040 | 1,018 | 1,018 | 48,800 | 1,018 |
2020-01-22 | 1,055 | 1,058 | 1,029 | 1,035 | 46,400 | 1,035 |
2020-01-21 | 1,033 | 1,063 | 1,019 | 1,061 | 69,800 | 1,061 |
2020-01-20 | 1,024 | 1,035 | 1,020 | 1,029 | 30,900 | 1,029 |
2020-01-17 | 1,061 | 1,067 | 1,023 | 1,023 | 89,000 | 1,023 |
2020-01-16 | 1,035 | 1,094 | 1,030 | 1,066 | 209,700 | 1,066 |
2020-01-15 | 1,044 | 1,047 | 1,012 | 1,029 | 57,300 | 1,029 |
2020-01-14 | 1,015 | 1,044 | 1,015 | 1,040 | 50,100 | 1,040 |
2020-01-10 | 1,050 | 1,050 | 1,014 | 1,021 | 82,100 | 1,021 |
2020-01-09 | 1,045 | 1,059 | 1,021 | 1,045 | 137,600 | 1,045 |
2020-01-08 | 1,012 | 1,050 | 954 | 1,040 | 266,000 | 1,040 |
2020-01-07 | 1,019 | 1,037 | 991 | 1,000 | 253,700 | 1,000 |
2020-01-06 | 929 | 1,009 | 927 | 997 | 337,000 | 997 |
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