1976 明星工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,223 | 1,242 | 1,178 | 1,213 | 245,100 | 1,213 |
| 2025-04-03 | 1,251 | 1,274 | 1,237 | 1,274 | 144,100 | 1,274 |
| 2025-04-02 | 1,304 | 1,304 | 1,287 | 1,300 | 71,200 | 1,300 |
| 2025-04-01 | 1,302 | 1,310 | 1,278 | 1,297 | 126,400 | 1,297 |
| 2025-03-31 | 1,300 | 1,303 | 1,276 | 1,294 | 152,300 | 1,294 |
| 2025-03-28 | 1,310 | 1,331 | 1,308 | 1,315 | 189,900 | 1,315 |
| 2025-03-27 | 1,331 | 1,354 | 1,328 | 1,345 | 399,500 | 1,345 |
| 2025-03-26 | 1,337 | 1,340 | 1,317 | 1,336 | 241,500 | 1,336 |
| 2025-03-25 | 1,334 | 1,336 | 1,319 | 1,330 | 154,600 | 1,330 |
| 2025-03-24 | 1,338 | 1,338 | 1,317 | 1,318 | 191,700 | 1,318 |
| 2025-03-21 | 1,333 | 1,363 | 1,333 | 1,339 | 262,300 | 1,339 |
| 2025-03-19 | 1,292 | 1,339 | 1,292 | 1,333 | 202,900 | 1,333 |
| 2025-03-18 | 1,277 | 1,298 | 1,271 | 1,292 | 177,000 | 1,292 |
| 2025-03-17 | 1,247 | 1,262 | 1,243 | 1,260 | 143,300 | 1,260 |
| 2025-03-14 | 1,230 | 1,240 | 1,223 | 1,238 | 102,300 | 1,238 |
| 2025-03-13 | 1,237 | 1,243 | 1,218 | 1,229 | 82,300 | 1,229 |
| 2025-03-12 | 1,225 | 1,243 | 1,217 | 1,227 | 83,400 | 1,227 |
| 2025-03-11 | 1,200 | 1,217 | 1,192 | 1,217 | 116,900 | 1,217 |
| 2025-03-10 | 1,218 | 1,224 | 1,207 | 1,210 | 86,300 | 1,210 |
| 2025-03-07 | 1,210 | 1,216 | 1,195 | 1,209 | 102,600 | 1,209 |
| 2025-03-06 | 1,217 | 1,230 | 1,216 | 1,218 | 77,000 | 1,218 |
| 2025-03-05 | 1,221 | 1,227 | 1,216 | 1,218 | 77,300 | 1,218 |
| 2025-03-04 | 1,219 | 1,225 | 1,210 | 1,215 | 67,200 | 1,215 |
| 2025-03-03 | 1,233 | 1,243 | 1,227 | 1,232 | 64,300 | 1,232 |
| 2025-02-28 | 1,224 | 1,231 | 1,208 | 1,215 | 74,400 | 1,215 |
| 2025-02-27 | 1,226 | 1,235 | 1,223 | 1,235 | 52,900 | 1,235 |
| 2025-02-26 | 1,223 | 1,223 | 1,208 | 1,223 | 99,100 | 1,223 |
| 2025-02-25 | 1,228 | 1,234 | 1,208 | 1,234 | 85,800 | 1,234 |
| 2025-02-21 | 1,240 | 1,242 | 1,221 | 1,228 | 74,500 | 1,228 |
| 2025-02-20 | 1,265 | 1,275 | 1,245 | 1,256 | 85,000 | 1,256 |
| 2025-02-19 | 1,296 | 1,301 | 1,272 | 1,272 | 76,100 | 1,272 |
| 2025-02-18 | 1,300 | 1,304 | 1,281 | 1,304 | 55,400 | 1,304 |
| 2025-02-17 | 1,308 | 1,316 | 1,303 | 1,303 | 34,600 | 1,303 |
| 2025-02-14 | 1,330 | 1,333 | 1,305 | 1,307 | 60,700 | 1,307 |
| 2025-02-13 | 1,310 | 1,325 | 1,301 | 1,319 | 75,200 | 1,319 |
| 2025-02-12 | 1,330 | 1,333 | 1,291 | 1,302 | 93,200 | 1,302 |
| 2025-02-10 | 1,329 | 1,345 | 1,314 | 1,315 | 139,500 | 1,315 |
| 2025-02-07 | 1,296 | 1,313 | 1,287 | 1,303 | 68,200 | 1,303 |
| 2025-02-06 | 1,289 | 1,298 | 1,278 | 1,289 | 80,600 | 1,289 |
| 2025-02-05 | 1,304 | 1,308 | 1,286 | 1,294 | 93,200 | 1,294 |
| 2025-02-04 | 1,340 | 1,355 | 1,294 | 1,298 | 128,400 | 1,298 |
| 2025-02-03 | 1,342 | 1,358 | 1,326 | 1,329 | 113,600 | 1,329 |
| 2025-01-31 | 1,399 | 1,416 | 1,385 | 1,409 | 80,300 | 1,409 |
| 2025-01-30 | 1,380 | 1,390 | 1,372 | 1,390 | 75,600 | 1,390 |
| 2025-01-29 | 1,397 | 1,397 | 1,375 | 1,379 | 81,600 | 1,379 |
| 2025-01-28 | 1,401 | 1,404 | 1,395 | 1,398 | 39,900 | 1,398 |
| 2025-01-27 | 1,402 | 1,409 | 1,394 | 1,408 | 45,900 | 1,408 |
| 2025-01-24 | 1,400 | 1,406 | 1,390 | 1,393 | 68,600 | 1,393 |
| 2025-01-23 | 1,380 | 1,389 | 1,370 | 1,389 | 39,000 | 1,389 |
| 2025-01-22 | 1,377 | 1,400 | 1,377 | 1,393 | 36,700 | 1,393 |
| 2025-01-21 | 1,391 | 1,397 | 1,363 | 1,370 | 61,600 | 1,370 |
| 2025-01-20 | 1,390 | 1,403 | 1,388 | 1,397 | 23,100 | 1,397 |
| 2025-01-17 | 1,382 | 1,398 | 1,382 | 1,390 | 44,500 | 1,390 |
| 2025-01-16 | 1,406 | 1,411 | 1,378 | 1,394 | 58,700 | 1,394 |
| 2025-01-15 | 1,401 | 1,414 | 1,387 | 1,396 | 66,100 | 1,396 |
| 2025-01-14 | 1,400 | 1,409 | 1,395 | 1,400 | 90,000 | 1,400 |
| 2025-01-10 | 1,387 | 1,410 | 1,386 | 1,400 | 63,800 | 1,400 |
| 2025-01-09 | 1,377 | 1,384 | 1,362 | 1,373 | 37,700 | 1,373 |
| 2025-01-08 | 1,390 | 1,400 | 1,377 | 1,378 | 44,100 | 1,378 |
| 2025-01-07 | 1,403 | 1,408 | 1,392 | 1,400 | 45,100 | 1,400 |
| 2025-01-06 | 1,530 | 1,530 | 1,401 | 1,402 | 95,300 | 1,402 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株