1976 明星工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,323 | 1,326 | 1,298 | 1,298 | 44,800 | 1,298 |
| 2024-07-25 | 1,385 | 1,385 | 1,312 | 1,335 | 159,800 | 1,335 |
| 2024-07-24 | 1,373 | 1,374 | 1,344 | 1,355 | 58,500 | 1,355 |
| 2024-07-23 | 1,360 | 1,377 | 1,343 | 1,373 | 38,300 | 1,373 |
| 2024-07-22 | 1,383 | 1,390 | 1,338 | 1,343 | 88,800 | 1,343 |
| 2024-07-19 | 1,355 | 1,414 | 1,347 | 1,375 | 120,100 | 1,375 |
| 2024-07-18 | 1,368 | 1,376 | 1,353 | 1,355 | 32,700 | 1,355 |
| 2024-07-17 | 1,378 | 1,394 | 1,368 | 1,378 | 73,400 | 1,378 |
| 2024-07-16 | 1,336 | 1,364 | 1,336 | 1,348 | 40,900 | 1,348 |
| 2024-07-12 | 1,300 | 1,332 | 1,300 | 1,322 | 30,500 | 1,322 |
| 2024-07-11 | 1,320 | 1,325 | 1,305 | 1,315 | 37,200 | 1,315 |
| 2024-07-10 | 1,339 | 1,346 | 1,298 | 1,305 | 67,300 | 1,305 |
| 2024-07-09 | 1,333 | 1,351 | 1,311 | 1,339 | 89,600 | 1,339 |
| 2024-07-08 | 1,365 | 1,369 | 1,321 | 1,332 | 69,000 | 1,332 |
| 2024-07-05 | 1,387 | 1,396 | 1,358 | 1,362 | 70,400 | 1,362 |
| 2024-07-04 | 1,354 | 1,391 | 1,354 | 1,389 | 59,400 | 1,389 |
| 2024-07-03 | 1,330 | 1,356 | 1,329 | 1,352 | 76,900 | 1,352 |
| 2024-07-02 | 1,315 | 1,342 | 1,306 | 1,334 | 82,600 | 1,334 |
| 2024-07-01 | 1,294 | 1,347 | 1,291 | 1,335 | 139,700 | 1,335 |
| 2024-06-28 | 1,297 | 1,297 | 1,281 | 1,291 | 51,600 | 1,291 |
| 2024-06-27 | 1,303 | 1,310 | 1,292 | 1,305 | 55,800 | 1,305 |
| 2024-06-26 | 1,296 | 1,304 | 1,287 | 1,303 | 53,500 | 1,303 |
| 2024-06-25 | 1,257 | 1,301 | 1,241 | 1,291 | 110,300 | 1,291 |
| 2024-06-24 | 1,253 | 1,256 | 1,238 | 1,240 | 104,400 | 1,240 |
| 2024-06-21 | 1,275 | 1,275 | 1,241 | 1,248 | 139,100 | 1,248 |
| 2024-06-20 | 1,255 | 1,267 | 1,248 | 1,267 | 44,700 | 1,267 |
| 2024-06-19 | 1,263 | 1,277 | 1,260 | 1,269 | 49,200 | 1,269 |
| 2024-06-18 | 1,261 | 1,288 | 1,255 | 1,270 | 76,100 | 1,270 |
| 2024-06-17 | 1,250 | 1,253 | 1,224 | 1,250 | 64,200 | 1,250 |
| 2024-06-14 | 1,236 | 1,267 | 1,235 | 1,262 | 110,700 | 1,262 |
| 2024-06-13 | 1,250 | 1,262 | 1,244 | 1,244 | 60,900 | 1,244 |
| 2024-06-12 | 1,249 | 1,265 | 1,247 | 1,260 | 46,100 | 1,260 |
| 2024-06-11 | 1,259 | 1,265 | 1,248 | 1,248 | 51,700 | 1,248 |
| 2024-06-10 | 1,229 | 1,255 | 1,222 | 1,253 | 49,500 | 1,253 |
| 2024-06-07 | 1,257 | 1,266 | 1,231 | 1,237 | 37,900 | 1,237 |
| 2024-06-06 | 1,264 | 1,269 | 1,252 | 1,260 | 45,500 | 1,260 |
| 2024-06-05 | 1,271 | 1,273 | 1,245 | 1,257 | 55,900 | 1,257 |
| 2024-06-04 | 1,301 | 1,301 | 1,275 | 1,280 | 53,100 | 1,280 |
| 2024-06-03 | 1,307 | 1,318 | 1,299 | 1,303 | 29,900 | 1,303 |
| 2024-05-31 | 1,287 | 1,301 | 1,280 | 1,299 | 56,200 | 1,299 |
| 2024-05-30 | 1,265 | 1,284 | 1,263 | 1,277 | 41,300 | 1,277 |
| 2024-05-29 | 1,323 | 1,323 | 1,279 | 1,281 | 36,100 | 1,281 |
| 2024-05-28 | 1,341 | 1,347 | 1,309 | 1,312 | 37,100 | 1,312 |
| 2024-05-27 | 1,334 | 1,341 | 1,322 | 1,341 | 35,300 | 1,341 |
| 2024-05-24 | 1,330 | 1,330 | 1,311 | 1,320 | 55,800 | 1,320 |
| 2024-05-23 | 1,323 | 1,354 | 1,314 | 1,354 | 79,800 | 1,354 |
| 2024-05-22 | 1,292 | 1,328 | 1,284 | 1,323 | 104,700 | 1,323 |
| 2024-05-21 | 1,303 | 1,315 | 1,282 | 1,286 | 57,300 | 1,286 |
| 2024-05-20 | 1,280 | 1,306 | 1,280 | 1,302 | 59,200 | 1,302 |
| 2024-05-17 | 1,259 | 1,278 | 1,250 | 1,271 | 54,400 | 1,271 |
| 2024-05-16 | 1,264 | 1,268 | 1,253 | 1,259 | 32,500 | 1,259 |
| 2024-05-15 | 1,271 | 1,286 | 1,258 | 1,264 | 50,800 | 1,264 |
| 2024-05-14 | 1,250 | 1,267 | 1,231 | 1,257 | 58,200 | 1,257 |
| 2024-05-13 | 1,264 | 1,267 | 1,226 | 1,250 | 185,700 | 1,250 |
| 2024-05-10 | 1,367 | 1,427 | 1,264 | 1,299 | 307,900 | 1,299 |
| 2024-05-09 | 1,346 | 1,362 | 1,331 | 1,362 | 63,000 | 1,362 |
| 2024-05-08 | 1,327 | 1,340 | 1,326 | 1,335 | 71,600 | 1,335 |
| 2024-05-07 | 1,350 | 1,350 | 1,331 | 1,336 | 62,900 | 1,336 |
| 2024-05-02 | 1,327 | 1,342 | 1,326 | 1,335 | 51,300 | 1,335 |
| 2024-05-01 | 1,318 | 1,342 | 1,317 | 1,332 | 65,200 | 1,332 |
| 2024-04-30 | 1,340 | 1,350 | 1,317 | 1,348 | 194,200 | 1,348 |
| 2024-04-26 | 1,253 | 1,343 | 1,242 | 1,328 | 590,300 | 1,328 |
| 2024-04-25 | 1,232 | 1,232 | 1,192 | 1,193 | 97,600 | 1,193 |
| 2024-04-24 | 1,235 | 1,255 | 1,229 | 1,246 | 48,600 | 1,246 |
| 2024-04-23 | 1,235 | 1,242 | 1,220 | 1,229 | 30,000 | 1,229 |
| 2024-04-22 | 1,232 | 1,245 | 1,221 | 1,227 | 64,400 | 1,227 |
| 2024-04-19 | 1,237 | 1,241 | 1,190 | 1,206 | 108,700 | 1,206 |
| 2024-04-18 | 1,243 | 1,252 | 1,229 | 1,247 | 35,400 | 1,247 |
| 2024-04-17 | 1,230 | 1,240 | 1,209 | 1,231 | 59,300 | 1,231 |
| 2024-04-16 | 1,242 | 1,244 | 1,210 | 1,219 | 63,600 | 1,219 |
| 2024-04-15 | 1,231 | 1,263 | 1,229 | 1,263 | 50,500 | 1,263 |
| 2024-04-12 | 1,275 | 1,276 | 1,252 | 1,252 | 35,900 | 1,252 |
| 2024-04-11 | 1,251 | 1,273 | 1,249 | 1,270 | 54,400 | 1,270 |
| 2024-04-10 | 1,275 | 1,283 | 1,271 | 1,272 | 21,400 | 1,272 |
| 2024-04-09 | 1,295 | 1,295 | 1,272 | 1,276 | 37,700 | 1,276 |
| 2024-04-08 | 1,282 | 1,293 | 1,277 | 1,280 | 37,700 | 1,280 |
| 2024-04-05 | 1,265 | 1,274 | 1,251 | 1,270 | 48,300 | 1,270 |
| 2024-04-04 | 1,284 | 1,298 | 1,270 | 1,281 | 66,900 | 1,281 |
| 2024-04-03 | 1,264 | 1,285 | 1,252 | 1,278 | 60,900 | 1,278 |
| 2024-04-02 | 1,285 | 1,292 | 1,267 | 1,267 | 67,200 | 1,267 |
| 2024-04-01 | 1,305 | 1,313 | 1,275 | 1,285 | 64,400 | 1,285 |
| 2024-03-29 | 1,313 | 1,316 | 1,288 | 1,313 | 67,900 | 1,313 |
| 2024-03-28 | 1,348 | 1,349 | 1,305 | 1,313 | 161,300 | 1,313 |
| 2024-03-27 | 1,377 | 1,383 | 1,363 | 1,368 | 350,300 | 1,368 |
| 2024-03-26 | 1,347 | 1,382 | 1,347 | 1,375 | 136,500 | 1,375 |
| 2024-03-25 | 1,362 | 1,387 | 1,350 | 1,354 | 203,500 | 1,354 |
| 2024-03-22 | 1,316 | 1,347 | 1,313 | 1,346 | 267,700 | 1,346 |
| 2024-03-21 | 1,285 | 1,310 | 1,279 | 1,301 | 238,100 | 1,301 |
| 2024-03-19 | 1,267 | 1,270 | 1,250 | 1,269 | 120,000 | 1,269 |
| 2024-03-18 | 1,283 | 1,283 | 1,264 | 1,272 | 222,100 | 1,272 |
| 2024-03-15 | 1,285 | 1,285 | 1,246 | 1,275 | 203,600 | 1,275 |
| 2024-03-14 | 1,287 | 1,295 | 1,281 | 1,289 | 86,700 | 1,289 |
| 2024-03-13 | 1,310 | 1,310 | 1,274 | 1,287 | 97,700 | 1,287 |
| 2024-03-12 | 1,287 | 1,292 | 1,265 | 1,292 | 102,800 | 1,292 |
| 2024-03-11 | 1,289 | 1,300 | 1,270 | 1,287 | 161,200 | 1,287 |
| 2024-03-08 | 1,246 | 1,290 | 1,246 | 1,289 | 154,100 | 1,289 |
| 2024-03-07 | 1,240 | 1,254 | 1,237 | 1,243 | 112,700 | 1,243 |
| 2024-03-06 | 1,224 | 1,243 | 1,222 | 1,235 | 99,000 | 1,235 |
| 2024-03-05 | 1,230 | 1,236 | 1,211 | 1,226 | 75,600 | 1,226 |
| 2024-03-04 | 1,254 | 1,254 | 1,216 | 1,221 | 88,800 | 1,221 |
| 2024-03-01 | 1,245 | 1,259 | 1,238 | 1,250 | 74,700 | 1,250 |
| 2024-02-29 | 1,240 | 1,247 | 1,228 | 1,244 | 62,600 | 1,244 |
| 2024-02-28 | 1,232 | 1,247 | 1,229 | 1,240 | 55,500 | 1,240 |
| 2024-02-27 | 1,240 | 1,241 | 1,221 | 1,237 | 90,400 | 1,237 |
| 2024-02-26 | 1,240 | 1,247 | 1,233 | 1,246 | 86,900 | 1,246 |
| 2024-02-22 | 1,236 | 1,241 | 1,220 | 1,236 | 89,300 | 1,236 |
| 2024-02-21 | 1,220 | 1,232 | 1,217 | 1,224 | 69,300 | 1,224 |
| 2024-02-20 | 1,237 | 1,246 | 1,213 | 1,227 | 92,800 | 1,227 |
| 2024-02-19 | 1,185 | 1,232 | 1,182 | 1,230 | 131,400 | 1,230 |
| 2024-02-16 | 1,169 | 1,197 | 1,168 | 1,192 | 106,000 | 1,192 |
| 2024-02-15 | 1,179 | 1,179 | 1,132 | 1,147 | 103,300 | 1,147 |
| 2024-02-14 | 1,175 | 1,182 | 1,160 | 1,173 | 113,100 | 1,173 |
| 2024-02-13 | 1,119 | 1,156 | 1,118 | 1,153 | 83,700 | 1,153 |
| 2024-02-09 | 1,128 | 1,131 | 1,114 | 1,114 | 52,200 | 1,114 |
| 2024-02-08 | 1,148 | 1,148 | 1,111 | 1,139 | 74,200 | 1,139 |
| 2024-02-07 | 1,152 | 1,158 | 1,134 | 1,136 | 60,500 | 1,136 |
| 2024-02-06 | 1,190 | 1,190 | 1,158 | 1,158 | 71,400 | 1,158 |
| 2024-02-05 | 1,185 | 1,193 | 1,180 | 1,188 | 86,200 | 1,188 |
| 2024-02-02 | 1,169 | 1,178 | 1,159 | 1,174 | 87,800 | 1,174 |
| 2024-02-01 | 1,167 | 1,184 | 1,167 | 1,174 | 113,200 | 1,174 |
| 2024-01-31 | 1,152 | 1,172 | 1,149 | 1,167 | 151,700 | 1,167 |
| 2024-01-30 | 1,155 | 1,164 | 1,151 | 1,153 | 87,200 | 1,153 |
| 2024-01-29 | 1,160 | 1,167 | 1,151 | 1,157 | 108,400 | 1,157 |
| 2024-01-26 | 1,162 | 1,179 | 1,156 | 1,167 | 144,200 | 1,167 |
| 2024-01-25 | 1,166 | 1,176 | 1,164 | 1,170 | 83,400 | 1,170 |
| 2024-01-24 | 1,165 | 1,169 | 1,158 | 1,165 | 81,900 | 1,165 |
| 2024-01-23 | 1,169 | 1,170 | 1,160 | 1,165 | 90,400 | 1,165 |
| 2024-01-22 | 1,163 | 1,184 | 1,161 | 1,169 | 202,800 | 1,169 |
| 2024-01-19 | 1,136 | 1,141 | 1,126 | 1,139 | 85,900 | 1,139 |
| 2024-01-18 | 1,127 | 1,138 | 1,121 | 1,127 | 73,100 | 1,127 |
| 2024-01-17 | 1,127 | 1,145 | 1,122 | 1,127 | 154,400 | 1,127 |
| 2024-01-16 | 1,132 | 1,137 | 1,122 | 1,125 | 117,500 | 1,125 |
| 2024-01-15 | 1,093 | 1,125 | 1,093 | 1,120 | 120,600 | 1,120 |
| 2024-01-12 | 1,098 | 1,106 | 1,086 | 1,093 | 102,300 | 1,093 |
| 2024-01-11 | 1,096 | 1,101 | 1,090 | 1,094 | 115,000 | 1,094 |
| 2024-01-10 | 1,090 | 1,093 | 1,077 | 1,087 | 115,100 | 1,087 |
| 2024-01-09 | 1,094 | 1,106 | 1,079 | 1,085 | 118,600 | 1,085 |
| 2024-01-05 | 1,098 | 1,101 | 1,085 | 1,088 | 65,200 | 1,088 |
| 2024-01-04 | 1,079 | 1,098 | 1,073 | 1,098 | 128,400 | 1,098 |
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
