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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
