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
2022-06-2870070469870267,700702
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