1976 明星工業(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
2020-11-2783183782282678,900826
2020-11-2682883482182849,400828
2020-11-2584384482382860,600828
2020-11-2484584583183352,000833
2020-11-2083083582883027,500830
2020-11-1984684683283530,000835
2020-11-1883184682584049,500840
2020-11-1784985182883341,200833
2020-11-1684486184084853,400848
2020-11-1385485483383434,100834
2020-11-1287487485685733,000857
2020-11-1188088185487591,500875
2020-11-1088088185886578,300865
2020-11-0987987985987547,000875
2020-11-0687988086587249,500872
2020-11-05845887830878108,300878
2020-11-0483884381083963,500839
2020-11-0281883679883460,300834
2020-10-3079680579280329,100803
2020-10-2979880579679623,100796
2020-10-2879280679280628,700806
2020-10-2780680679280233,600802
2020-10-2680281679980514,800805
2020-10-2380680879480220,300802
2020-10-2279880479680025,300800
2020-10-2180981679979920,600799
2020-10-2080481279680724,900807
2020-10-1979980979780331,900803
2020-10-1679579979079222,800792
2020-10-1579780379479520,200795
2020-10-1480080279579719,200797
2020-10-1379880579580224,900802
2020-10-1279980179279820,700798
2020-10-0981281279879920,500799
2020-10-0880681980080842,200808
2020-10-0781081379980435,600804
2020-10-0682283380881128,600811
2020-10-0582184081882240,200822
2020-10-0286186180780758,600807
2020-09-3087187985385355,100853
2020-09-2987988184987175,800871
2020-09-28841881838874130,500874
2020-09-2582883882283175,800831
2020-09-2482783281582243,700822
2020-09-2380083180082850,200828
2020-09-1881384181381882,300818
2020-09-1779781379781324,200813
2020-09-1679080778479550,000795
2020-09-1580880877978439,500784
2020-09-1478981278680444,500804
2020-09-1177479177378353,500783
2020-09-1078079377578739,000787
2020-09-0978279777378262,600782
2020-09-0879080078579930,700799
2020-09-0779179278079032,000790
2020-09-0478980178879130,300791
2020-09-0381681679480026,300800
2020-09-0278880878180820,300808
2020-09-0179079177678860,100788
2020-08-3180682576978856,700788
2020-08-2881082779580661,100806
2020-08-2782682679980719,000807
2020-08-2682482581082514,500825
2020-08-2583383381082640,900826
2020-08-2480881180081116,100811
2020-08-2180081079780716,900807
2020-08-2080881279779828,200798
2020-08-1981982781281320,600813
2020-08-1881783481182437,700824
2020-08-1782982981581722,900817
2020-08-1483283582482426,600824
2020-08-1384084082383238,400832
2020-08-1281483681483040,800830
2020-08-1177481577481455,400814
2020-08-0779079077377753,800777
2020-08-0677279277279237,600792
2020-08-0577379176877552,500775
2020-08-0477279777178855,900788
2020-08-0376779176176760,200767
2020-07-3182182479379739,900797
2020-07-3085386082383633,200836
2020-07-2985385384184228,500842
2020-07-2889289485486052,900860
2020-07-27834891830891120,500891
2020-07-2286386982382563,600825
2020-07-2183787183086966,900869
2020-07-2082083680983627,200836
2020-07-1782782780782120,100821
2020-07-1682982981481924,000819
2020-07-1582582881182535,700825
2020-07-1481082180681631,100816
2020-07-1379081378681039,500810
2020-07-1079079476576956,100769
2020-07-0978179777678830,900788
2020-07-0879880878178133,800781
2020-07-0781281279280429,100804
2020-07-0679880979380922,800809
2020-07-0378179477879221,800792
2020-07-0277879377577849,000778
2020-07-0179880177477639,100776
2020-06-3081582079579857,500798
2020-06-2982782780080050,100800
2020-06-2679183779083262,400832
2020-06-2578579177578635,500786
2020-06-2478779177978415,900784
2020-06-2378679677978628,500786
2020-06-2278479277378918,700789
2020-06-1979379977278875,000788
2020-06-1877479576279343,200793
2020-06-1777878277277439,300774
2020-06-1677578175078157,100781
2020-06-1576277574474440,500744
2020-06-1276978976276258,400762
2020-06-1178679578078449,500784
2020-06-1079880578378657,800786
2020-06-0979880479180141,400801
2020-06-0879980178979845,100798
2020-06-0579979978179058,500790
2020-06-0480880878979434,200794
2020-06-0380380378579751,800797
2020-06-0279079878579346,200793
2020-06-0177179577178947,400789
2020-05-29814814756756122,900756
2020-05-2881381579181071,200810
2020-05-2781381378880350,200803
2020-05-2678581777881660,200816
2020-05-2578378376778241,500782
2020-05-2276576574876238,300762
2020-05-2176876875576520,100765
2020-05-2075176774676740,200767
2020-05-1976476474275339,000753
2020-05-1873374372774323,500743
2020-05-1574174172573320,800733
2020-05-1475475472672651,400726
2020-05-1376176474875479,900754
2020-05-1279079076577140,800771
2020-05-1181581677979050,100790
2020-05-0878781477681483,600814
2020-05-0778479377678036,900780
2020-05-0178479777978552,300785
2020-04-3079579978579263,200792
2020-04-2878078776378086,600780
2020-04-27785790756784193,200784
2020-04-2472372770272551,600725
2020-04-2368271068070847,500708
2020-04-2267569666468057,300680
2020-04-2166168365468041,900680
2020-04-2069269667567646,400676
2020-04-1772072068969255,800692
2020-04-1667571267571161,300711
2020-04-1570270366767590,800675
2020-04-1471671970070955,700709
2020-04-1372973271171538,500715
2020-04-1071873970373737,200737
2020-04-0972573170071860,800718
2020-04-0869373668872568,900725
2020-04-0767070567070165,600701
2020-04-06633664624660108,400660
2020-04-0363665462363345,100633
2020-04-0265866163363483,000634
2020-04-0172372367167591,500675
2020-03-31751751710734107,400734
2020-03-30755787731751252,900751
2020-03-27812832797825373,100825
2020-03-26731785714776239,800776
2020-03-25696744692744211,600744
2020-03-24686699655676160,300676
2020-03-23687706676684375,200684
2020-03-19723777720763175,700763
2020-03-18696736692698162,200698
2020-03-17628700617696144,300696
2020-03-16636667629638135,500638
2020-03-13619647602633168,200633
2020-03-12680693658665104,000665
2020-03-1170071869469475,000694
2020-03-10677708646704112,700704
2020-03-09717721682687123,000687
2020-03-06752755731732173,000732
2020-03-05764768750752102,700752
2020-03-04755759736747121,500747
2020-03-03769769739739114,600739
2020-03-02711765709754184,100754
2020-02-28728732709714147,600714
2020-02-27739750728743158,500743
2020-02-2673474372574080,500740
2020-02-25758766746746121,700746
2020-02-2178579378378847,900788
2020-02-2079379978378738,300787
2020-02-1979180078879053,900790
2020-02-1880280378779153,800791
2020-02-1781281279880539,800805
2020-02-1482982980681289,100812
2020-02-13816842814833101,500833
2020-02-1282882981882074,800820
2020-02-1083783983083462,800834
2020-02-0783884383084297,700842
2020-02-06840840835837103,400837
2020-02-05840843833833111,600833
2020-02-0483583883183877,000838
2020-02-0383784783783860,200838
2020-01-3187588086786792,800867
2020-01-3088889187287848,400878
2020-01-2988789988788860,000888
2020-01-2888290287689759,400897
2020-01-2790090489589785,100897
2020-01-2491892291291568,800915
2020-01-2392192691291458,600914
2020-01-2293393392593075,600930
2020-01-2194094093193563,700935
2020-01-2091894191693947,400939
2020-01-17930931916926109,900926
2020-01-1694394392993031,400930
2020-01-1595095392894395,900943
2020-01-1498998995195667,000956
2020-01-1098799298398934,400989
2020-01-0998198897898530,300985
2020-01-0898998996797154,800971
2020-01-079801,0059801,00396,7001,003
2020-01-0696298196198087,100980

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