1976 明星工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	497	520	497	520	49,000	472.73
1984-12-27	475	490	475	490	14,000	445.46
1984-12-26	485	485	480	480	27,000	436.36
1984-12-25	480	485	480	485	17,000	440.91
1984-12-24	479	479	475	475	2,000	431.82
1984-12-21	493	493	480	480	18,000	436.36
1984-12-20	490	505	490	498	45,000	452.73
1984-12-19	485	495	481	495	36,000	450
1984-12-18	473	480	473	480	9,000	436.36
1984-12-17	465	473	465	473	37,000	430
1984-12-15	463	464	463	463	19,000	420.91
1984-12-14	460	469	459	464	143,000	421.82
1984-12-13	455	460	455	460	8,000	418.18
1984-12-12	450	451	450	451	5,000	410
1984-12-11	451	451	450	450	13,000	409.09
1984-12-06	443	443	443	443	7,000	402.73
1984-12-05	445	450	442	443	8,000	402.73
1984-12-04	448	448	440	440	10,000	400
1984-12-03	447	448	447	448	3,000	407.27
1984-12-01	449	457	445	445	6,000	404.55
1984-11-30	430	460	430	457	23,000	415.46
1984-11-29	450	450	445	450	24,000	409.09
1984-11-28	458	460	455	460	94,000	418.18
1984-11-27	460	460	460	460	7,000	418.18
1984-11-26	460	460	446	460	28,000	418.18
1984-11-24	462	462	460	460	26,000	418.18
1984-11-22	460	462	460	460	17,000	418.18
1984-11-21	462	462	457	460	23,000	418.18
1984-11-20	474	474	467	467	15,000	424.55
1984-11-19	479	479	476	479	7,000	435.46
1984-11-17	485	485	485	485	472,000	440.91
1984-11-16	475	475	475	475	19,000	431.82
1984-11-15	470	475	470	475	8,000	431.82
1984-11-14	475	475	470	473	8,000	430
1984-11-13	480	481	475	475	13,000	431.82
1984-11-09	480	480	480	480	4,000	436.36
1984-11-08	480	483	480	480	5,000	436.36
1984-11-07	480	480	480	480	2,000	436.36
1984-11-06	485	485	480	480	10,000	436.36
1984-11-05	485	485	485	485	2,000	440.91
1984-11-02	480	480	480	480	4,000	436.36
1984-10-31	485	485	485	485	2,000	440.91
1984-10-30	483	483	480	483	5,000	439.09
1984-10-29	490	490	480	485	10,000	440.91
1984-10-27	485	485	485	485	18,000	440.91
1984-10-26	485	485	481	481	12,000	437.27
1984-10-25	485	486	481	485	7,000	440.91
1984-10-24	481	485	480	485	17,000	440.91
1984-10-23	490	490	481	481	9,000	437.27
1984-10-22	499	499	491	491	5,000	446.36
1984-10-19	487	495	487	492	14,000	447.27
1984-10-18	492	492	485	492	31,000	447.27
1984-10-17	500	500	490	500	12,000	454.55
1984-10-16	509	510	502	502	12,000	456.36
1984-10-15	509	509	500	500	5,000	454.55
1984-10-12	500	500	497	497	8,000	451.82
1984-10-11	500	505	500	505	2,000	459.09
1984-10-09	509	509	505	505	4,000	459.09
1984-10-08	531	531	500	510	414,000	463.64
1984-10-06	510	520	505	520	36,000	472.73
1984-10-05	500	510	499	499	31,000	453.64
1984-10-04	500	500	490	500	17,000	454.55
1984-10-03	500	500	500	500	4,000	454.55
1984-10-02	503	503	503	503	1,000	457.27
1984-09-29	509	509	509	509	1,000	462.73
1984-09-28	505	505	500	500	8,000	454.55
1984-09-27	520	520	510	510	5,000	463.64
1984-09-26	502	520	502	520	21,000	472.73
1984-09-25	530	530	515	527	435,000	479.09
1984-09-22	515	530	510	530	135,000	481.82
1984-09-21	510	510	510	510	12,000	463.64
1984-09-20	500	520	500	520	7,000	472.73
1984-09-19	508	508	505	507	9,000	460.91
1984-09-18	510	510	493	508	96,000	461.82
1984-09-17	545	545	525	535	27,000	486.36
1984-09-14	550	550	520	545	67,000	495.46
1984-09-13	555	560	550	555	28,000	504.55
1984-09-12	557	560	555	560	63,000	509.09
1984-09-11	557	560	557	558	16,000	507.27
1984-09-10	560	562	560	562	27,000	510.91
1984-09-07	565	569	565	565	14,000	513.64
1984-09-06	570	570	567	570	54,000	518.18
1984-09-05	579	579	570	575	59,000	522.73
1984-09-04	580	580	574	580	128,000	527.27
1984-09-03	585	585	579	584	144,000	530.91
1984-09-01	590	590	580	588	292,000	534.55
1984-08-31	580	590	575	590	156,000	536.36
1984-08-30	587	587	573	580	75,000	527.27
1984-08-29	589	590	585	590	628,000	536.36
1984-08-28	584	593	578	593	872,000	539.09
1984-08-27	578	584	578	584	74,000	530.91
1984-08-25	583	583	575	583	48,000	530
1984-08-24	580	580	575	580	25,000	527.27
1984-08-23	578	589	575	589	151,000	535.46
1984-08-22	565	580	565	580	196,000	527.27
1984-08-21	570	570	568	570	347,000	518.18
1984-08-20	570	575	570	574	80,000	521.82
1984-08-18	565	574	555	574	43,000	521.82
1984-08-17	560	570	560	568	143,000	516.36
1984-08-16	563	563	557	563	43,000	511.82
1984-08-15	560	570	555	565	35,000	513.64
1984-08-14	555	560	555	560	37,000	509.09
1984-08-13	563	563	556	560	24,000	509.09
1984-08-10	555	565	555	564	203,000	512.73
1984-08-09	555	558	555	555	85,000	504.55
1984-08-08	555	560	555	560	44,000	509.09
1984-08-07	548	565	548	560	490,000	509.09
1984-08-06	547	555	547	555	31,000	504.55
1984-08-04	535	550	535	550	126,000	500
1984-08-03	535	545	535	540	65,000	490.91
1984-08-02	525	534	525	530	27,000	481.82
1984-08-01	525	534	520	534	118,000	485.46
1984-07-31	500	537	500	530	29,000	481.82
1984-07-30	500	517	500	512	12,000	465.46
1984-07-28	485	500	472	500	14,000	454.55
1984-07-27	485	490	480	490	10,000	445.46
1984-07-26	485	490	480	490	13,000	445.46
1984-07-25	500	500	490	490	63,000	445.46
1984-07-24	495	500	495	500	4,000	454.55
1984-07-23	510	510	500	500	3,000	454.55
1984-07-21	500	515	495	515	3,000	468.18
1984-07-20	495	500	490	500	8,000	454.55
1984-07-19	504	504	502	502	15,000	456.36
1984-07-18	510	510	505	505	19,000	459.09
1984-07-17	505	511	505	510	46,000	463.64
1984-07-16	510	510	505	505	16,000	459.09
1984-07-13	502	517	502	515	28,000	468.18
1984-07-12	505	505	500	500	13,000	454.55
1984-07-11	510	510	510	510	25,000	463.64
1984-07-10	510	510	510	510	17,000	463.64
1984-07-09	510	510	505	505	7,000	459.09
1984-07-07	505	510	505	506	15,000	460
1984-07-06	510	511	505	505	29,000	459.09
1984-07-05	520	521	510	510	9,000	463.64
1984-07-04	511	525	507	525	9,000	477.27
1984-07-03	520	525	515	525	6,000	477.27
1984-07-02	530	530	525	525	33,000	477.27
1984-06-30	510	535	510	535	23,000	486.36
1984-06-29	530	539	510	520	49,000	472.73
1984-06-28	530	540	530	540	23,000	490.91
1984-06-27	510	530	505	530	25,000	481.82
1984-06-26	510	512	507	510	12,000	463.64
1984-06-25	520	525	510	520	58,000	472.73
1984-06-23	525	525	517	525	22,000	477.27
1984-06-22	530	530	525	525	49,000	477.27
1984-06-21	530	530	530	530	23,000	481.82
1984-06-20	530	530	530	530	8,000	481.82
1984-06-19	530	535	530	530	23,000	481.82
1984-06-18	525	535	525	535	8,000	486.36
1984-06-16	525	535	525	535	23,000	486.36
1984-06-15	543	543	530	530	114,000	481.82
1984-06-14	541	544	541	543	31,000	493.64
1984-06-13	541	541	541	541	13,000	491.82
1984-06-12	540	541	540	541	21,000	491.82
1984-06-11	540	540	537	540	16,000	490.91
1984-06-08	537	540	537	540	7,000	490.91
1984-06-07	540	540	540	540	27,000	490.91
1984-06-06	536	540	536	540	24,000	490.91
1984-06-05	540	545	537	540	23,000	490.91
1984-06-04	536	540	536	537	19,000	488.18
1984-06-02	545	549	536	536	14,000	487.27
1984-06-01	536	550	536	549	16,000	499.09
1984-05-31	540	550	535	550	252,000	500
1984-05-30	540	540	540	540	30,000	490.91
1984-05-29	535	535	535	535	8,000	486.36
1984-05-28	542	542	535	535	50,000	486.36
1984-05-26	530	542	520	542	27,000	492.73
1984-05-25	549	549	535	540	36,000	490.91
1984-05-24	549	550	530	550	46,000	500
1984-05-23	545	549	535	549	65,000	499.09
1984-05-22	555	555	548	550	166,000	500
1984-05-21	554	570	554	554	31,000	503.64
1984-05-19	550	554	550	552	12,000	501.82
1984-05-18	560	562	559	559	111,000	508.18
1984-05-17	570	571	564	564	172,000	512.73
1984-05-16	564	580	560	570	52,000	518.18
1984-05-15	565	580	564	565	69,000	513.64
1984-05-14	567	570	557	564	163,000	512.73
1984-05-11	575	575	565	570	189,000	518.18
1984-05-10	590	600	580	580	215,000	527.27
1984-05-09	585	587	580	585	269,000	531.82
1984-05-08	587	590	585	586	118,000	532.73
1984-05-07	585	594	585	585	478,000	531.82
1984-05-04	570	595	570	591	797,000	537.27
1984-05-02	571	577	570	577	69,000	524.55
1984-05-01	565	571	565	566	38,000	514.55
1984-04-28	568	568	565	565	86,000	513.64
1984-04-27	568	570	565	568	42,000	516.36
1984-04-26	579	579	565	570	44,000	518.18
1984-04-25	577	579	566	579	157,000	526.36
1984-04-24	570	580	565	580	139,000	527.27
1984-04-23	587	595	570	577	228,000	524.55
1984-04-21	580	599	580	587	287,000	533.64
1984-04-20	565	580	565	580	241,000	527.27
1984-04-19	575	584	570	576	393,000	523.64
1984-04-18	553	580	550	570	132,000	518.18
1984-04-17	567	567	550	560	109,000	509.09
1984-04-16	570	570	560	568	129,000	516.36
1984-04-13	571	573	565	573	50,000	520.91
1984-04-12	580	580	573	574	38,000	521.82
1984-04-11	578	580	577	580	32,000	527.27
1984-04-10	585	585	580	580	37,000	527.27
1984-04-09	585	590	580	585	25,000	531.82
1984-04-07	595	600	580	590	141,000	536.36
1984-04-06	568	610	565	608	282,000	552.73
1984-04-05	570	570	570	570	71,000	518.18
1984-04-04	570	570	568	570	95,000	518.18
1984-04-03	566	579	565	578	215,000	525.46
1984-04-02	580	580	570	570	12,000	518.18
1984-03-31	576	580	576	580	8,000	527.27
1984-03-30	570	589	570	580	54,000	527.27
1984-03-29	555	570	555	570	23,000	518.18
1984-03-28	560	565	551	565	163,000	513.64
1984-03-27	585	595	581	595	216,000	491.74
1984-03-26	587	589	583	585	375,000	483.47
1984-03-24	585	587	580	587	120,000	485.12
1984-03-23	587	591	584	587	98,000	485.12
1984-03-22	597	599	591	591	111,000	488.43
1984-03-21	600	600	591	595	72,000	491.74
1984-03-19	602	602	590	602	381,000	497.52
1984-03-17	600	602	595	602	83,000	497.52
1984-03-16	602	607	598	600	196,000	495.87
1984-03-15	600	604	597	602	116,000	497.52
1984-03-14	605	608	603	607	183,000	501.65
1984-03-13	605	607	595	607	1,792,000	501.65
1984-03-12	603	609	603	605	152,000	500
1984-03-09	598	608	598	608	66,000	502.48
1984-03-08	599	605	599	602	105,000	497.52
1984-03-07	607	607	600	602	90,000	497.52
1984-03-06	610	613	607	607	513,000	501.65
1984-03-05	610	611	606	611	121,000	504.96
1984-03-03	615	615	611	611	444,000	504.96
1984-03-02	600	617	600	615	1,279,000	508.26
1984-03-01	598	610	598	605	1,024,000	500
1984-02-29	600	601	595	600	154,000	495.87
1984-02-28	596	599	593	593	80,000	490.08
1984-02-27	600	605	596	599	91,000	495.04
1984-02-25	593	603	593	600	151,000	495.87
1984-02-24	584	598	581	598	111,000	494.22
1984-02-23	580	585	580	584	32,000	482.65
1984-02-22	585	595	585	585	50,000	483.47
1984-02-21	585	585	575	584	146,000	482.65
1984-02-20	594	594	578	585	28,000	483.47
1984-02-18	575	595	575	595	96,000	491.74
1984-02-17	575	580	575	580	11,000	479.34
1984-02-16	575	580	570	580	76,000	479.34
1984-02-15	575	582	565	582	86,000	480.99
1984-02-14	582	582	575	582	22,000	480.99
1984-02-13	585	585	580	585	235,000	483.47
1984-02-10	575	590	570	590	322,000	487.60
1984-02-09	591	591	575	580	131,000	479.34
1984-02-08	590	595	589	594	119,000	490.91
1984-02-07	585	614	583	595	661,000	491.74
1984-02-06	600	600	590	590	32,000	487.60
1984-02-04	575	600	573	600	202,000	495.87
1984-02-03	562	580	562	575	108,000	475.21
1984-02-02	555	569	555	563	101,000	465.29
1984-02-01	569	570	561	561	52,000	463.64
1984-01-31	565	569	561	569	45,000	470.25
1984-01-30	570	570	567	567	40,000	468.60
1984-01-28	570	573	570	573	843,000	473.55
1984-01-27	573	575	570	570	95,000	471.07
1984-01-26	573	578	570	573	287,000	473.55
1984-01-25	575	600	573	575	509,000	475.21
1984-01-24	573	578	572	578	235,000	477.69
1984-01-23	578	578	572	578	12,000	477.69
1984-01-21	579	579	570	578	5,000	477.69
1984-01-20	580	580	579	579	38,000	478.51
1984-01-19	577	579	575	579	3,000	478.51
1984-01-18	580	580	576	580	17,000	479.34
1984-01-17	580	580	578	578	344,000	477.69
1984-01-13	580	580	580	580	334,000	479.34
1984-01-12	570	585	570	580	12,000	479.34
1984-01-11	588	588	580	580	17,000	479.34
1984-01-10	585	592	576	592	121,000	489.26
1984-01-09	585	595	577	590	38,000	487.60
1984-01-07	582	582	582	582	16,000	480.99
1984-01-06	582	584	578	582	179,000	480.99
1984-01-05	590	591	575	587	137,000	485.12
1984-01-04	595	599	592	595	20,000	491.74

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