1976 明星工業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1,837 | 1,838 | 1,790 | 1,815 | 146,000 | 1,815 |
| 2026-02-06 | 1,729 | 1,775 | 1,716 | 1,769 | 117,700 | 1,769 |
| 2026-02-05 | 1,731 | 1,740 | 1,718 | 1,720 | 134,100 | 1,720 |
| 2026-02-04 | 1,730 | 1,736 | 1,713 | 1,717 | 82,100 | 1,717 |
| 2026-02-03 | 1,702 | 1,735 | 1,694 | 1,726 | 101,200 | 1,726 |
| 2026-02-02 | 1,742 | 1,745 | 1,680 | 1,691 | 124,100 | 1,691 |
| 2026-01-30 | 1,723 | 1,725 | 1,701 | 1,722 | 77,600 | 1,722 |
| 2026-01-29 | 1,711 | 1,723 | 1,690 | 1,715 | 86,200 | 1,715 |
| 2026-01-28 | 1,739 | 1,739 | 1,711 | 1,720 | 47,800 | 1,720 |
| 2026-01-27 | 1,745 | 1,750 | 1,727 | 1,748 | 73,400 | 1,748 |
| 2026-01-26 | 1,752 | 1,766 | 1,747 | 1,757 | 64,100 | 1,757 |
| 2026-01-23 | 1,786 | 1,803 | 1,782 | 1,782 | 29,300 | 1,782 |
| 2026-01-22 | 1,771 | 1,785 | 1,765 | 1,780 | 47,600 | 1,780 |
| 2026-01-21 | 1,750 | 1,772 | 1,742 | 1,771 | 36,100 | 1,771 |
| 2026-01-20 | 1,786 | 1,787 | 1,764 | 1,766 | 33,600 | 1,766 |
| 2026-01-19 | 1,817 | 1,824 | 1,786 | 1,786 | 31,700 | 1,786 |
| 2026-01-16 | 1,795 | 1,824 | 1,795 | 1,819 | 30,500 | 1,819 |
| 2026-01-15 | 1,796 | 1,808 | 1,789 | 1,800 | 53,200 | 1,800 |
| 2026-01-14 | 1,781 | 1,805 | 1,773 | 1,804 | 70,800 | 1,804 |
| 2026-01-13 | 1,785 | 1,797 | 1,774 | 1,781 | 53,100 | 1,781 |
| 2026-01-09 | 1,746 | 1,761 | 1,733 | 1,760 | 48,800 | 1,760 |
| 2026-01-08 | 1,745 | 1,762 | 1,745 | 1,746 | 40,100 | 1,746 |
| 2026-01-07 | 1,749 | 1,770 | 1,744 | 1,750 | 40,400 | 1,750 |
| 2026-01-06 | 1,732 | 1,769 | 1,731 | 1,759 | 52,200 | 1,759 |
| 2026-01-05 | 1,719 | 1,733 | 1,714 | 1,720 | 54,900 | 1,720 |
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