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
2024-04-151,2311,2631,2291,26350,5001,263
2024-04-121,2751,2761,2521,25235,9001,252
2024-04-111,2511,2731,2491,27054,4001,270
2024-04-101,2751,2831,2711,27221,4001,272
2024-04-091,2951,2951,2721,27637,7001,276
2024-04-081,2821,2931,2771,28037,7001,280
2024-04-051,2651,2741,2511,27048,3001,270
2024-04-041,2841,2981,2701,28166,9001,281
2024-04-031,2641,2851,2521,27860,9001,278
2024-04-021,2851,2921,2671,26767,2001,267
2024-04-011,3051,3131,2751,28564,4001,285
2024-03-291,3131,3161,2881,31367,9001,313
2024-03-281,3481,3491,3051,313161,3001,313
2024-03-271,3771,3831,3631,368350,3001,368
2024-03-261,3471,3821,3471,375136,5001,375
2024-03-251,3621,3871,3501,354203,5001,354
2024-03-221,3161,3471,3131,346267,7001,346
2024-03-211,2851,3101,2791,301238,1001,301
2024-03-191,2671,2701,2501,269120,0001,269
2024-03-181,2831,2831,2641,272222,1001,272
2024-03-151,2851,2851,2461,275203,6001,275
2024-03-141,2871,2951,2811,28986,7001,289
2024-03-131,3101,3101,2741,28797,7001,287
2024-03-121,2871,2921,2651,292102,8001,292
2024-03-111,2891,3001,2701,287161,2001,287
2024-03-081,2461,2901,2461,289154,1001,289
2024-03-071,2401,2541,2371,243112,7001,243
2024-03-061,2241,2431,2221,23599,0001,235
2024-03-051,2301,2361,2111,22675,6001,226
2024-03-041,2541,2541,2161,22188,8001,221
2024-03-011,2451,2591,2381,25074,7001,250
2024-02-291,2401,2471,2281,24462,6001,244
2024-02-281,2321,2471,2291,24055,5001,240
2024-02-271,2401,2411,2211,23790,4001,237
2024-02-261,2401,2471,2331,24686,9001,246
2024-02-221,2361,2411,2201,23689,3001,236
2024-02-211,2201,2321,2171,22469,3001,224
2024-02-201,2371,2461,2131,22792,8001,227
2024-02-191,1851,2321,1821,230131,4001,230
2024-02-161,1691,1971,1681,192106,0001,192
2024-02-151,1791,1791,1321,147103,3001,147
2024-02-141,1751,1821,1601,173113,1001,173
2024-02-131,1191,1561,1181,15383,7001,153
2024-02-091,1281,1311,1141,11452,2001,114
2024-02-081,1481,1481,1111,13974,2001,139
2024-02-071,1521,1581,1341,13660,5001,136
2024-02-061,1901,1901,1581,15871,4001,158
2024-02-051,1851,1931,1801,18886,2001,188
2024-02-021,1691,1781,1591,17487,8001,174
2024-02-011,1671,1841,1671,174113,2001,174
2024-01-311,1521,1721,1491,167151,7001,167
2024-01-301,1551,1641,1511,15387,2001,153
2024-01-291,1601,1671,1511,157108,4001,157
2024-01-261,1621,1791,1561,167144,2001,167
2024-01-251,1661,1761,1641,17083,4001,170
2024-01-241,1651,1691,1581,16581,9001,165
2024-01-231,1691,1701,1601,16590,4001,165
2024-01-221,1631,1841,1611,169202,8001,169
2024-01-191,1361,1411,1261,13985,9001,139
2024-01-181,1271,1381,1211,12773,1001,127
2024-01-171,1271,1451,1221,127154,4001,127
2024-01-161,1321,1371,1221,125117,5001,125
2024-01-151,0931,1251,0931,120120,6001,120
2024-01-121,0981,1061,0861,093102,3001,093
2024-01-111,0961,1011,0901,094115,0001,094
2024-01-101,0901,0931,0771,087115,1001,087
2024-01-091,0941,1061,0791,085118,6001,085
2024-01-051,0981,1011,0851,08865,2001,088
2024-01-041,0791,0981,0731,098128,4001,098

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