1976 明星工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03663674663672122,800672
2021-12-02649673649666120,200666
2021-12-01645663637656193,000656
2021-11-306386526386521,273,400652
2021-11-29640645634638178,800638
2021-11-26658659641647224,900647
2021-11-25665667661662139,700662
2021-11-24665672663666140,900666
2021-11-22666668656665178,600665
2021-11-19670676652665391,600665
2021-11-18631634624630158,800630
2021-11-17642647633633102,900633
2021-11-1663364063363595,700635
2021-11-15644644632633127,900633
2021-11-12650658639644177,200644
2021-11-1164764864164181,500641
2021-11-1065265564764937,900649
2021-11-09657659647647119,900647
2021-11-0865866165565855,700658
2021-11-0566266265365396,600653
2021-11-04660667657665157,700665
2021-11-02674675657657207,800657
2021-11-01675679671679115,400679
2021-10-2968468467467762,700677
2021-10-28681684671678108,600678
2021-10-2769169268368360,900683
2021-10-2668769468469285,700692
2021-10-25690693681682118,500682
2021-10-22703705682685261,500685
2021-10-2172472571871839,600718
2021-10-2073273272572530,300725
2021-10-1973073272773027,000730
2021-10-1873073372673151,400731
2021-10-1572673072372832,500728
2021-10-1472272471872068,500720
2021-10-1372572772372448,800724
2021-10-1272973172472436,900724
2021-10-1172573372573324,700733
2021-10-0872872872172342,000723
2021-10-0771673271671779,700717
2021-10-0672472671171489,800714
2021-10-0572472671571593,100715
2021-10-0473773972672750,800727
2021-10-01741741727728114,400728
2021-09-3074875674574664,800746
2021-09-2975275574575194,100751
2021-09-28769773760770110,200770
2021-09-2777577576876951,000769
2021-09-2477577776777470,000774
2021-09-2277077276176251,900762
2021-09-2177277576777063,800770
2021-09-1779179778379296,900792
2021-09-1679279378378980,300789
2021-09-1579579578378860,400788
2021-09-14795805790805127,400805
2021-09-13771786765785102,700785
2021-09-10762770761770109,400770
2021-09-0976176575575849,500758
2021-09-08765770759765127,700765
2021-09-07762769754760145,700760
2021-09-0675475774775599,900755
2021-09-0375475775075358,500753
2021-09-0274875074574935,800749
2021-09-0174875574874823,800748
2021-08-3175075674874846,800748
2021-08-3075075574975332,000753
2021-08-2774774974374925,200749
2021-08-2674975274675032,500750
2021-08-2574775274575030,100750
2021-08-2474775374774838,400748
2021-08-2375075574774751,100747
2021-08-2074875274374342,500743
2021-08-1975875874674634,200746
2021-08-1875776675676047,200760
2021-08-1775475675075334,200753
2021-08-1674875374774743,500747
2021-08-1374875374874914,900749
2021-08-1275976075075041,900750
2021-08-1175375574975028,900750
2021-08-1074975174474862,200748
2021-08-0674975174574529,700745
2021-08-0575575674574641,500746
2021-08-0476576575575647,100756
2021-08-0376977176376525,800765
2021-08-02756770754769120,000769
2021-07-3075175474274248,000742
2021-07-2974975374875320,900753
2021-07-2875075775075024,700750
2021-07-2775975975375445,700754
2021-07-2678778775475889,000758
2021-07-2175476375075989,400759
2021-07-2074274674174154,500741
2021-07-1974674974374366,900743
2021-07-1674875574774854,500748
2021-07-1575875875075167,700751
2021-07-1475875875075043,900750
2021-07-1375075774375579,400755
2021-07-1275375373774558,000745
2021-07-09732746732740129,500740
2021-07-0873975273773870,400738
2021-07-0773074072973968,900739
2021-07-0672973372973122,800731
2021-07-0573073372872870,000728
2021-07-0273373773173429,200734
2021-07-0173373873073159,000731
2021-06-3074274873273266,500732
2021-06-2973774573674180,800741
2021-06-2874474874174547,400745
2021-06-2574274273673842,500738
2021-06-2473574273274049,800740
2021-06-2374875173773948,900739
2021-06-22731747728744133,100744
2021-06-21731735715716132,700716
2021-06-18742742737737102,800737
2021-06-1774374573973946,000739
2021-06-1674474573574288,700742
2021-06-1574574974174660,500746
2021-06-1475275374674628,700746
2021-06-1175275474874977,100749
2021-06-1074875374575057,800750
2021-06-0975375374875055,200750
2021-06-0875075775075343,300753
2021-06-07758761745750129,300750
2021-06-04754756750756110,500756
2021-06-0374475474375299,700752
2021-06-0274775174074384,900743
2021-06-0174575574075365,600753
2021-05-3173874173274199,500741
2021-05-2874074473273984,700739
2021-05-2773174173173396,600733
2021-05-26748749734734143,200734
2021-05-2575775775075275,500752
2021-05-2475476275375984,500759
2021-05-2175375874875359,100753
2021-05-2074675674674988,900749
2021-05-1974274974174687,300746
2021-05-1874774874274778,600747
2021-05-1775475674474666,100746
2021-05-1475275574874965,400749
2021-05-1375576274374379,200743
2021-05-12771771758758111,600758
2021-05-11789792768771101,900771
2021-05-1080080079079340,300793
2021-05-07787810777778155,500778
2021-05-0676878176877380,800773
2021-04-3076577576576583,800765
2021-04-2876777376676792,300767
2021-04-2776677276376777,200767
2021-04-26786789768771172,100771
2021-04-2376277776177290,600772
2021-04-2277177276176943,200769
2021-04-21771776761762115,700762
2021-04-2078679078078078,800780
2021-04-1979680579379561,800795
2021-04-1679279979179649,900796
2021-04-1578179678179644,600796
2021-04-1478478878078444,400784
2021-04-1378078978078464,800784
2021-04-1277378177178032,200780
2021-04-0977177776977253,200772
2021-04-0877577876977078,100770
2021-04-0777678577678344,900783
2021-04-0679379377577677,700776
2021-04-0578778878078756,800787
2021-04-0278178677878046,400780
2021-04-0178078577577760,700777
2021-03-31787787769775153,000775
2021-03-30812813784788303,100788
2021-03-29845845818829514,700829
2021-03-26834834818831337,500831
2021-03-25818831817829197,800829
2021-03-24839839807808123,000808
2021-03-23844869834843160,700843
2021-03-22830839824832153,700832
2021-03-19822834820829194,700829
2021-03-18819833819828136,300828
2021-03-1782082881882381,300823
2021-03-1682483281882285,700822
2021-03-15812836812828114,400828
2021-03-12814814804812152,800812
2021-03-11819820810814102,800814
2021-03-1082682881281491,700814
2021-03-0982583281683093,300830
2021-03-0881882080581679,600816
2021-03-05800810795810187,500810
2021-03-0480180778879991,600799
2021-03-03794804789803105,500803
2021-03-0279379478078599,400785
2021-03-0178679077778972,800789
2021-02-26797802773773111,700773
2021-02-2581281280080447,600804
2021-02-2480480979979939,300799
2021-02-2281481480680629,500806
2021-02-1981982080580944,800809
2021-02-1882583181782851,500828
2021-02-1782883282482724,100827
2021-02-1684184282783548,700835
2021-02-1582983081983069,600830
2021-02-1283083081381858,000818
2021-02-1084184281281551,400815
2021-02-0982284781584586,300845
2021-02-0880682380582278,200822
2021-02-0580080679780449,900804
2021-02-0478779778779135,600791
2021-02-0379679678379129,900791
2021-02-0278079077778629,600786
2021-02-0178179277577541,800775
2021-01-2979279478278327,300783
2021-01-2878980078679567,400795
2021-01-2779380079079736,000797
2021-01-2679779778278290,300782
2021-01-2582082180280244,100802
2021-01-2282283581481472,800814
2021-01-2180782280682170,300821
2021-01-2080080879980336,600803
2021-01-1980681179980020,700800
2021-01-1879981079980137,200801
2021-01-1582282479979942,000799
2021-01-1482683482283041,100830
2021-01-1382783882582964,700829
2021-01-1281783381083165,700831
2021-01-0880881780781164,700811
2021-01-0780681680180876,300808
2021-01-0680180679479936,100799
2021-01-0577879877879546,300795
2021-01-0478378477877938,700779

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