1976 明星工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	585	595	575	595	88,000	491.74
1983-12-27	580	595	575	595	85,000	491.74
1983-12-26	570	580	570	580	29,000	479.34
1983-12-24	565	575	560	575	41,000	475.21
1983-12-23	560	565	560	565	158,000	466.94
1983-12-22	568	569	560	564	113,000	466.12
1983-12-21	570	570	565	570	146,000	471.07
1983-12-20	567	570	560	570	61,000	471.07
1983-12-19	565	565	565	565	9,000	466.94
1983-12-17	565	568	565	568	17,000	469.42
1983-12-16	570	570	565	570	41,000	471.07
1983-12-15	572	572	565	570	146,000	471.07
1983-12-14	560	575	560	575	107,000	475.21
1983-12-13	565	567	563	565	149,000	466.94
1983-12-12	570	570	565	565	25,000	466.94
1983-12-09	570	570	565	567	60,000	468.60
1983-12-08	576	576	560	565	254,000	466.94
1983-12-07	567	580	567	579	64,000	478.51
1983-12-06	570	570	565	570	103,000	471.07
1983-12-05	579	579	565	570	81,000	471.07
1983-12-03	580	580	577	579	15,000	478.51
1983-12-02	570	580	565	570	219,000	471.07
1983-12-01	555	575	555	570	302,000	471.07
1983-11-30	560	570	556	560	113,000	462.81
1983-11-29	560	560	556	560	43,000	462.81
1983-11-28	563	563	556	558	11,000	461.16
1983-11-26	560	570	560	565	52,000	466.94
1983-11-25	560	560	550	554	86,000	457.85
1983-11-24	565	565	556	560	112,000	462.81
1983-11-22	559	567	559	560	32,000	462.81
1983-11-21	559	560	559	560	10,000	462.81
1983-11-19	560	560	560	560	6,000	462.81
1983-11-18	555	555	552	552	5,000	456.20
1983-11-17	550	555	550	555	6,000	458.68
1983-11-16	549	560	549	560	45,000	462.81
1983-11-15	550	550	550	550	8,000	454.55
1983-11-14	553	554	552	552	21,000	456.20
1983-11-11	551	555	551	553	26,000	457.03
1983-11-10	555	560	555	560	19,000	462.81
1983-11-09	545	560	545	560	28,000	462.81
1983-11-08	543	546	543	546	12,000	451.24
1983-11-07	545	545	541	543	20,000	448.76
1983-11-05	541	542	541	541	8,000	447.11
1983-11-04	541	541	541	541	3,000	447.11
1983-11-02	545	545	540	540	27,000	446.28
1983-11-01	550	550	550	550	3,000	454.55
1983-10-31	555	555	535	555	16,000	458.68
1983-10-29	551	551	551	551	5,000	455.37
1983-10-28	545	550	545	550	133,000	454.55
1983-10-27	550	550	545	545	58,000	450.41
1983-10-26	552	560	552	552	11,000	456.20
1983-10-25	560	562	550	560	57,000	462.81
1983-10-24	551	560	551	560	10,000	462.81
1983-10-22	560	560	560	560	9,000	462.81
1983-10-21	558	565	558	565	168,000	466.94
1983-10-20	560	565	560	565	220,000	466.94
1983-10-19	560	562	560	560	17,000	462.81
1983-10-18	555	555	555	555	7,000	458.68
1983-10-17	550	550	550	550	18,000	454.55
1983-10-15	551	551	550	550	5,000	454.55
1983-10-14	550	550	550	550	3,000	454.55
1983-10-13	560	560	560	560	10,000	462.81
1983-10-12	560	560	560	560	6,000	462.81
1983-10-11	560	560	550	550	14,000	454.55
1983-10-07	560	560	559	559	9,000	461.98
1983-10-06	550	560	550	560	10,000	462.81
1983-10-05	566	566	550	550	13,000	454.55
1983-10-04	580	580	569	569	20,000	470.25
1983-10-03	579	580	579	580	10,000	479.34
1983-10-01	575	580	565	580	40,000	479.34
1983-09-30	590	590	580	580	7,000	479.34
1983-09-29	595	595	580	580	54,000	479.34
1983-09-28	575	585	575	575	83,000	475.21
1983-09-27	550	575	545	575	34,000	475.21
1983-09-26	547	555	545	550	18,000	454.55
1983-09-24	547	550	547	550	17,000	454.55
1983-09-22	552	552	547	547	4,000	452.07
1983-09-21	555	555	555	555	4,000	458.68
1983-09-20	552	560	552	560	7,000	462.81
1983-09-19	555	563	552	555	14,000	458.68
1983-09-17	552	552	552	552	7,000	456.20
1983-09-16	578	578	575	575	16,000	475.21
1983-09-14	580	580	575	578	20,000	477.69
1983-09-13	588	595	585	590	106,000	487.60
1983-09-12	580	628	580	628	1,236,000	519.01
1983-09-09	565	580	565	580	95,000	479.34
1983-09-08	569	570	569	570	10,000	471.07
1983-09-07	553	575	553	575	41,000	475.21
1983-09-06	569	569	560	560	8,000	462.81
1983-09-05	570	580	570	570	34,000	471.07
1983-09-03	580	580	573	573	17,000	473.55
1983-09-02	585	590	580	585	349,000	483.47
1983-09-01	555	590	555	590	186,000	487.60
1983-08-31	569	569	560	560	11,000	462.81
1983-08-30	560	569	560	569	15,000	470.25
1983-08-29	570	570	560	560	26,000	462.81
1983-08-27	555	570	555	570	33,000	471.07
1983-08-26	550	551	548	550	12,000	454.55
1983-08-25	555	556	548	556	25,000	459.50
1983-08-24	554	560	554	555	11,000	458.68
1983-08-23	565	565	555	563	13,000	465.29
1983-08-22	575	575	570	570	13,000	471.07
1983-08-20	570	573	568	573	234,000	473.55
1983-08-19	575	575	560	575	43,000	475.21
1983-08-18	570	580	565	580	171,000	479.34
1983-08-17	563	575	560	570	105,000	471.07
1983-08-16	555	565	555	565	5,000	466.94
1983-08-15	555	555	550	550	11,000	454.55
1983-08-12	560	560	550	550	27,000	454.55
1983-08-11	555	555	545	555	27,000	458.68
1983-08-10	558	558	555	555	76,000	458.68
1983-08-09	558	560	558	558	20,000	461.16
1983-08-08	560	560	559	560	87,000	462.81
1983-08-06	560	560	560	560	20,000	462.81
1983-08-05	560	560	560	560	18,000	462.81
1983-08-04	560	560	560	560	26,000	462.81
1983-08-03	560	560	555	560	18,000	462.81
1983-08-02	560	560	560	560	8,000	462.81
1983-08-01	563	563	560	560	44,000	462.81
1983-07-30	565	565	561	561	10,000	463.64
1983-07-29	560	565	560	565	660,000	466.94
1983-07-28	566	566	560	560	12,000	462.81
1983-07-27	568	569	567	568	63,000	469.42
1983-07-26	567	575	564	569	232,000	470.25
1983-07-25	580	580	573	573	25,000	473.55
1983-07-23	580	580	576	580	10,000	479.34
1983-07-22	580	580	579	580	126,000	479.34
1983-07-21	582	582	575	581	111,000	480.17
1983-07-20	585	585	576	582	101,000	480.99
1983-07-19	577	585	568	585	57,000	483.47
1983-07-18	577	577	577	577	25,000	476.86
1983-07-15	584	585	575	583	137,000	481.82
1983-07-14	585	585	582	584	84,000	482.65
1983-07-13	583	583	582	582	107,000	480.99
1983-07-12	579	590	579	583	239,000	481.82
1983-07-11	575	580	575	579	115,000	478.51
1983-07-09	580	580	575	576	36,000	476.03
1983-07-08	585	590	580	585	131,000	483.47
1983-07-07	581	593	580	581	566,000	480.17
1983-07-06	560	577	560	577	180,000	476.86
1983-07-05	560	560	550	560	52,000	462.81
1983-07-04	560	560	555	555	8,000	458.68
1983-07-02	552	552	545	550	22,000	454.55
1983-07-01	552	552	551	552	5,000	456.20
1983-06-30	552	560	551	551	9,000	455.37
1983-06-29	558	560	552	552	25,000	456.20
1983-06-28	553	560	553	560	41,000	462.81
1983-06-27	560	560	555	556	25,000	459.50
1983-06-25	560	565	560	565	49,000	466.94
1983-06-24	553	560	553	560	63,000	462.81
1983-06-23	540	560	540	560	139,000	462.81
1983-06-22	550	553	545	545	44,000	450.41
1983-06-21	560	560	552	553	13,000	457.03
1983-06-20	555	562	551	551	30,000	455.37
1983-06-17	580	580	564	570	130,000	471.07
1983-06-16	540	585	540	585	243,000	483.47
1983-06-15	520	540	520	535	36,000	442.15
1983-06-14	520	520	516	520	22,000	429.75
1983-06-13	520	525	520	520	71,000	429.75
1983-06-11	520	520	510	520	18,000	429.75
1983-06-10	516	516	510	510	42,000	421.49
1983-06-09	520	520	516	516	23,000	426.45
1983-06-08	529	529	516	520	30,000	429.75
1983-06-07	530	530	522	522	66,000	431.41
1983-06-06	525	530	525	530	26,000	438.02
1983-06-04	528	532	528	530	17,000	438.02
1983-06-03	540	540	536	537	28,000	443.80
1983-06-02	543	543	525	540	93,000	446.28
1983-06-01	540	550	540	540	146,000	446.28
1983-05-31	540	544	536	540	93,000	446.28
1983-05-30	540	545	531	540	44,000	446.28
1983-05-28	530	532	530	530	20,000	438.02
1983-05-27	527	531	520	530	82,000	438.02
1983-05-26	535	535	530	530	32,000	438.02
1983-05-25	535	535	531	534	55,000	441.32
1983-05-24	541	541	535	535	41,000	442.15
1983-05-23	550	550	541	541	27,000	447.11
1983-05-20	550	555	550	550	94,000	454.55
1983-05-19	555	555	548	550	28,000	454.55
1983-05-18	560	560	553	555	141,000	458.68
1983-05-17	565	570	561	561	238,000	463.64
1983-05-16	555	560	550	550	101,000	454.55
1983-05-14	553	560	548	550	97,000	454.55
1983-05-13	550	560	549	552	147,000	456.20
1983-05-12	545	550	541	550	146,000	454.55
1983-05-11	540	545	537	545	114,000	450.41
1983-05-10	530	537	530	532	83,000	439.67
1983-05-09	530	535	530	533	85,000	440.50
1983-05-07	525	530	525	530	109,000	438.02
1983-05-06	525	525	520	525	28,000	433.88
1983-05-04	523	525	517	525	70,000	433.88
1983-05-02	520	523	514	523	53,000	432.23
1983-04-30	520	525	515	520	159,000	429.75
1983-04-28	520	520	510	519	31,000	428.93
1983-04-27	520	520	515	515	29,000	425.62
1983-04-26	520	525	515	520	89,000	429.75
1983-04-25	500	510	500	510	24,000	421.49
1983-04-23	500	500	495	498	14,000	411.57
1983-04-22	498	499	495	495	15,000	409.09
1983-04-21	509	509	500	500	16,000	413.22
1983-04-20	520	520	509	510	31,000	421.49
1983-04-19	500	527	500	515	202,000	425.62
1983-04-18	500	505	490	505	88,000	417.36
1983-04-15	500	500	497	500	11,000	413.22
1983-04-14	505	505	505	505	3,000	417.36
1983-04-13	505	505	505	505	2,000	417.36
1983-04-12	505	505	505	505	4,000	417.36
1983-04-09	515	515	510	510	11,000	421.49
1983-04-08	520	520	520	520	2,000	429.75
1983-04-07	520	520	515	515	3,000	425.62
1983-04-05	520	520	510	510	2,000	421.49
1983-04-04	520	520	520	520	4,000	429.75
1983-04-02	520	520	520	520	1,000	429.75
1983-04-01	508	508	503	503	9,000	415.70
1983-03-31	525	525	520	520	12,000	429.75
1983-03-30	530	530	525	525	10,000	433.88
1983-03-29	538	538	531	531	6,000	438.84
1983-03-28	496	503	496	500	16,000	413.22
1983-03-26	585	600	585	600	543,000	413.22
1983-03-25	598	600	598	598	87,000	411.85
1983-03-24	600	600	600	600	14,000	413.22
1983-03-23	592	600	592	600	18,000	413.22
1983-03-22	594	597	594	597	7,000	411.16
1983-03-18	595	605	595	597	15,000	411.16
1983-03-17	590	605	590	593	11,000	408.40
1983-03-16	585	586	582	586	37,000	403.58
1983-03-15	580	586	580	580	22,000	399.45
1983-03-14	598	598	586	586	20,000	403.58
1983-03-12	599	601	588	598	41,000	411.85
1983-03-11	560	600	560	599	97,000	412.53
1983-03-10	520	550	520	550	46,000	378.79
1983-03-09	537	542	530	530	20,000	365.01
1983-03-08	543	543	540	540	14,000	371.90
1983-03-07	540	545	535	540	10,000	371.90
1983-03-05	495	523	495	523	28,000	360.19
1983-03-04	514	514	495	495	20,000	340.91
1983-03-03	527	530	523	523	17,000	360.19
1983-03-02	547	547	540	542	24,000	373.28
1983-03-01	551	555	550	550	8,000	378.79
1983-02-28	550	550	547	550	12,000	378.79
1983-02-26	549	552	541	550	19,000	378.79
1983-02-25	549	562	545	552	45,000	380.17
1983-02-24	552	553	552	552	3,000	380.17
1983-02-23	550	550	550	550	5,000	378.79
1983-02-21	580	580	580	580	2,000	399.45
1983-02-18	585	585	580	580	18,000	399.45
1983-02-17	590	590	585	585	10,000	402.89
1983-02-16	585	585	580	585	8,000	402.89
1983-02-15	587	587	585	585	14,000	402.89
1983-02-14	585	590	585	586	37,000	403.58
1983-02-12	590	595	585	585	25,000	402.89
1983-02-10	585	585	585	585	4,000	402.89
1983-02-09	585	585	585	585	2,000	402.89
1983-02-08	598	602	598	599	4,000	412.53
1983-02-07	601	601	601	601	2,000	413.91
1983-02-05	610	620	610	620	3,000	427
1983-02-04	610	610	608	608	5,000	418.73
1983-02-03	608	609	608	608	10,000	418.73
1983-02-01	609	609	609	609	1,000	419.42
1983-01-31	630	634	630	634	3,000	436.64
1983-01-28	645	645	645	645	22,000	444.22
1983-01-27	645	645	645	645	1,000	444.22
1983-01-26	618	618	618	618	3,000	425.62
1983-01-25	639	639	639	639	16,000	440.08
1983-01-20	649	649	649	649	1,000	446.97
1983-01-19	650	650	650	650	13,000	447.66
1983-01-18	650	650	650	650	7,000	447.66
1983-01-17	650	650	650	650	2,000	447.66
1983-01-14	640	640	640	640	4,000	440.77
1983-01-12	640	640	640	640	1,000	440.77
1983-01-08	640	640	640	640	1,000	440.77
1983-01-07	645	645	645	645	2,000	444.22
1983-01-06	640	640	640	640	2,000	440.77
1983-01-05	669	669	669	669	1,000	460.74
1983-01-04	680	680	680	680	3,000	468.32

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