1976 明星工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08747748739741102,000741
2022-12-07746755741746132,200746
2022-12-06747761743749551,600749
2022-12-05714732711732173,400732
2022-12-0271371470571393,800713
2022-12-0172672771471493,300714
2022-11-30720730718724121,300724
2022-11-29725730718720172,800720
2022-11-2873573572872835,100728
2022-11-25734739728732121,300732
2022-11-24729733727731108,400731
2022-11-22715727715723118,400723
2022-11-21717719710715117,200715
2022-11-18709717704710220,900710
2022-11-1771471570870867,600708
2022-11-1670871370871272,900712
2022-11-15715716708708115,900708
2022-11-1473073271671698,100716
2022-11-1173773773073375,500733
2022-11-1072573772572798,500727
2022-11-0973173472773090,600730
2022-11-08724736720733106,800733
2022-11-07725730715715190,500715
2022-11-04707720707720125,100720
2022-11-02712716705707175,500707
2022-11-01713727711713154,000713
2022-10-31707710702705103,000705
2022-10-28701706696700244,300700
2022-10-2771171170370755,800707
2022-10-2670971270771194,600711
2022-10-2570471270170987,200709
2022-10-2469769969469883,900698
2022-10-21713717701701217,400701
2022-10-2069769968969371,300693
2022-10-1969069468569338,200693
2022-10-1869069168268446,900684
2022-10-1768668868268330,400683
2022-10-1468469568069264,900692
2022-10-1368368367767850,700678
2022-10-1268568967968370,300683
2022-10-11696704687687108,400687
2022-10-0770570970170454,300704
2022-10-0670972070871057,100710
2022-10-0572072370870847,900708
2022-10-0471171871071745,800717
2022-10-0370170269770030,600700
2022-09-3070971370270245,000702
2022-09-2971171470571341,100713
2022-09-2870571470271375,500713
2022-09-2770771570770853,200708
2022-09-2670871570670774,800707
2022-09-2271172270971647,800716
2022-09-2172272271671732,700717
2022-09-2072272972172740,100727
2022-09-1672572971871843,400718
2022-09-1572773172272837,400728
2022-09-1473273472572555,800725
2022-09-1374675274274734,200747
2022-09-1274775074274633,300746
2022-09-0973674773574552,600745
2022-09-0873674573674546,500745
2022-09-0774074072773145,200731
2022-09-0673974473473949,200739
2022-09-0574274273373635,400736
2022-09-0274274373374366,000743
2022-09-0174474874274269,700742
2022-08-3175575875075045,400750
2022-08-3075576475576071,100760
2022-08-2974074773874587,400745
2022-08-2676376575075090,400750
2022-08-25755770750762168,900762
2022-08-24723745722744134,000744
2022-08-2371972871572361,100723
2022-08-2271972671972543,800725
2022-08-1972072671672369,900723
2022-08-1871671971371556,100715
2022-08-1772072671872182,300721
2022-08-1672072071271748,700717
2022-08-1571872171371988,500719
2022-08-12711721709714159,800714
2022-08-1069970669670173,200701
2022-08-0970270469369545,500695
2022-08-0870770770070231,700702
2022-08-0569570469270259,900702
2022-08-0470170169569642,800696
2022-08-0370070069169656,000696
2022-08-02700702696696100,300696
2022-08-0171071070370870,600708
2022-07-29721721708710100,400710
2022-07-28715718709713195,300713
2022-07-2772272371771824,700718
2022-07-2672972972072240,600722
2022-07-2573773872673393,200733
2022-07-2271872771372462,500724
2022-07-2171071570471256,000712
2022-07-2070971170270565,500705
2022-07-1970470670070238,800702
2022-07-1570670770070789,400707
2022-07-1469469669069142,400691
2022-07-1370170269369548,900695
2022-07-1270570569570059,400700
2022-07-1170571070170683,000706
2022-07-08695702694695141,500695
2022-07-0770070069069456,300694
2022-07-0669769869469544,700695
2022-07-0569970269869960,700699
2022-07-0470370369670343,200703
2022-07-0170470469169574,700695
2022-06-3070971370170458,700704
2022-06-29699706696703236,100703
2022-06-2870070469870267,700702
2022-06-2770670669370052,600700
2022-06-2470270269669933,300699
2022-06-2370070569769974,000699
2022-06-2271171170370337,800703
2022-06-2171471670670964,100709
2022-06-2072272270670769,000707
2022-06-1771272171171652,900716
2022-06-1673474072773153,400731
2022-06-1573073572972961,900729
2022-06-1473474073273265,500732
2022-06-1373574173574053,500740
2022-06-1074374974074372,400743
2022-06-0975576075175280,400752
2022-06-0874675874675885,500758
2022-06-0774174774174472,100744
2022-06-0674374974174546,800745
2022-06-0374575074274375,700743
2022-06-02735745734744116,100744
2022-06-01730737730736133,300736
2022-05-31736741726726148,600726
2022-05-30735737726736286,300736
2022-05-27736736719729187,400729
2022-05-26725732714731315,700731
2022-05-2569670169369775,200697
2022-05-2469869869069459,700694
2022-05-23684698682695142,800695
2022-05-2067568067167567,400675
2022-05-1966767966667858,400678
2022-05-1867568367267939,100679
2022-05-17680683673675123,000675
2022-05-1668368466967464,600674
2022-05-13654679654677125,500677
2022-05-12664665654654106,700654
2022-05-1166867566466584,900665
2022-05-10667683663672112,100672
2022-05-0967668367567580,500675
2022-05-0667268067267691,200676
2022-05-0268068167167264,000672
2022-04-28669683667680197,100680
2022-04-27670672664670494,800670
2022-04-2667568067567679,500676
2022-04-2567567767367574,800675
2022-04-2267668467568061,400680
2022-04-2168368968168655,500686
2022-04-2068569168369086,900690
2022-04-1968668667968161,400681
2022-04-1868068067167687,100676
2022-04-1568468767967985,200679
2022-04-14681690677686120,500686
2022-04-13666680664674117,900674
2022-04-12662668657662112,700662
2022-04-11667669658663133,300663
2022-04-08674675667672209,500672
2022-04-07696696677678132,400678
2022-04-06701714698698118,700698
2022-04-0570470870170691,000706
2022-04-0469370369270180,200701
2022-04-01681698679697143,000697
2022-03-31690697686690134,000690
2022-03-30700704694697279,000697
2022-03-29715716708714426,900714
2022-03-28722723717720296,100720
2022-03-25713722710721535,300721
2022-03-24697701693695285,200695
2022-03-23701714700708285,700708
2022-03-22700706699702381,900702
2022-03-18700704692702505,700702
2022-03-17712714705710228,700710
2022-03-16717718709709223,900709
2022-03-15719724712718158,600718
2022-03-14725730719722365,300722
2022-03-11721726720724283,300724
2022-03-10713727709725141,100725
2022-03-09705705694697185,000697
2022-03-08696701692697188,800697
2022-03-0769770369469499,800694
2022-03-04690705690702195,300702
2022-03-0371371370170281,900702
2022-03-0271672570470471,800704
2022-03-01736740729730118,600730
2022-02-28712741712736170,600736
2022-02-25714716705714193,900714
2022-02-24718718700715196,800715
2022-02-22718725717719107,100719
2022-02-2172472871972497,800724
2022-02-1871972771872273,100722
2022-02-1772572972072564,700725
2022-02-1673373572572760,500727
2022-02-15725726718725150,600725
2022-02-1471672271272098,600720
2022-02-10713720711717136,400717
2022-02-09699709699707118,600707
2022-02-0870770970170141,600701
2022-02-0769670569170262,400702
2022-02-04700703696700104,200700
2022-02-0370070569970072,600700
2022-02-0270371069770589,500705
2022-02-0170170969870682,800706
2022-01-31695704693700108,100700
2022-01-28700701695700101,500700
2022-01-27698702680684189,300684
2022-01-26701705695698184,600698
2022-01-25699701692701168,800701
2022-01-24694701691701140,000701
2022-01-21690693685691129,200691
2022-01-20695701692694149,000694
2022-01-19697703692698215,500698
2022-01-1871271569970186,600701
2022-01-1771172371071178,600711
2022-01-14716719708717138,300717
2022-01-13736737719719123,600719
2022-01-1274074473874176,300741
2022-01-11746746736740175,900740
2022-01-0774975674775067,800750
2022-01-06748751742747123,200747
2022-01-05750757749752121,800752
2022-01-04761764754757106,300757

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