1976 明星工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284654654654652,000422.73
1985-12-2748048046546513,000422.73
1985-12-2646546546546513,000422.73
1985-12-2547047046546510,000422.73
1985-12-2447047046546512,000422.73
1985-12-234754754754752,000431.82
1985-12-214704704704706,000427.27
1985-12-204704704674678,000424.55
1985-12-194664704664667,000423.64
1985-12-184654654654654,000422.73
1985-12-174604614604612,000419.09
1985-12-134554554554552,000413.64
1985-12-124554554554551,000413.64
1985-12-114554554554555,000413.64
1985-12-104534534534538,000411.82
1985-12-094504504504501,000409.09
1985-12-0744445144045112,000410
1985-12-064404404404403,000400
1985-12-054504504374404,000400
1985-12-044504504504503,000409.09
1985-12-034504504504503,000409.09
1985-11-304504504504501,000409.09
1985-11-294604604604609,000418.18
1985-11-2747047046046019,000418.18
1985-11-264704754704708,000427.27
1985-11-254704714704716,000428.18
1985-11-224704704704702,000427.27
1985-11-214614614614615,000419.09
1985-11-204604604604601,000418.18
1985-11-184574574574573,000415.46
1985-11-164574574574571,000415.46
1985-11-1545745745745730,000415.46
1985-11-144574574574574,000415.46
1985-11-134574574554553,000413.64
1985-11-124574574574571,000415.46
1985-11-1146246245645615,000414.55
1985-11-084654654654651,000422.73
1985-11-074604704604709,000427.27
1985-11-054694694694691,000426.36
1985-11-0247047047047011,000427.27
1985-11-0147147147047029,000427.27
1985-10-314704704704703,000427.27
1985-10-304704704704704,000427.27
1985-10-2947047047047019,000427.27
1985-10-284714714714712,000428.18
1985-10-264714714714711,000428.18
1985-10-254754754754753,000431.82
1985-10-234714714714716,000428.18
1985-10-224714714714713,000428.18
1985-10-214714714714713,000428.18
1985-10-194704704704703,000427.27
1985-10-184674704674708,000427.27
1985-10-1747047047047016,000427.27
1985-10-1647047047047011,000427.27
1985-10-1547047047047015,000427.27
1985-10-144704704704701,000427.27
1985-10-114704704704701,000427.27
1985-10-0847047047047011,000427.27
1985-10-074704704704701,000427.27
1985-10-054704704704702,000427.27
1985-10-034704704704701,000427.27
1985-10-024704784704709,000427.27
1985-10-0147147147047010,000427.27
1985-09-304704714704716,000428.18
1985-09-284804804804801,000436.36
1985-09-274764764764761,000432.73
1985-09-254825004825005,000454.55
1985-09-2448048047348010,000436.36
1985-09-214754754754752,000431.82
1985-09-20478480470470123,000427.27
1985-09-194804804784782,000434.55
1985-09-184784784784781,000434.55
1985-09-174844844844841,000440
1985-09-134905004905005,000454.55
1985-09-124904904904903,000445.46
1985-09-1149049048748715,000442.73
1985-09-074854854854853,000440.91
1985-09-064854854814813,000437.27
1985-09-0548648648648612,000441.82
1985-09-044864864864868,000441.82
1985-09-034864864864861,000441.82
1985-09-0248648648048613,000441.82
1985-08-314854864854867,000441.82
1985-08-3048548648548611,000441.82
1985-08-2949549549049018,000445.46
1985-08-2850550549549548,000450
1985-08-275055055055053,000459.09
1985-08-265055055055054,000459.09
1985-08-2450050549550542,000459.09
1985-08-2350550548550069,000454.55
1985-08-2251051551051012,000463.64
1985-08-2151051651051629,000469.09
1985-08-195135135135132,000466.36
1985-08-174954954954951,000450
1985-08-164904904904901,000445.46
1985-08-1548550048550013,000454.55
1985-08-144954954854854,000440.91
1985-08-1350350349549817,000452.73
1985-08-1250550550350312,000457.27
1985-08-085055065055068,000460
1985-08-0750550550550510,000459.09
1985-08-0654054054054011,000490.91
1985-08-0550553050253032,000481.82
1985-08-035025055025054,000459.09
1985-08-0250250550250514,000459.09
1985-08-0150550550350317,000457.27
1985-07-3152452451551531,000468.18
1985-07-3052552552252232,000474.55
1985-07-29564564542555121,000504.55
1985-07-2753555953555960,000508.18
1985-07-265255255255253,000477.27
1985-07-2553553552552535,000477.27
1985-07-245355355305358,000486.36
1985-07-2353553553553597,000486.36
1985-07-2254654653753727,000488.18
1985-07-20538545535545126,000495.46
1985-07-19509535509535124,000486.36
1985-07-1850150149550033,000454.55
1985-07-1749549649549528,000450
1985-07-1649549549549515,000450
1985-07-1550550550050060,000454.55
1985-07-1251051051051012,000463.64
1985-07-115105105105109,000463.64
1985-07-1052452452052417,000476.36
1985-07-0950050450050423,000458.18
1985-07-0850050850050023,000454.55
1985-07-0652552552152130,000473.64
1985-07-05540549525525245,000477.27
1985-07-04495553494553334,000502.73
1985-07-03460482460478123,000434.55
1985-07-024604604604604,000418.18
1985-07-014604604604604,000418.18
1985-06-294574594574593,000417.27
1985-06-2845947045545729,000415.46
1985-06-2746046045545510,000413.64
1985-06-2645046745046026,000418.18
1985-06-2544544744544550,000404.55
1985-06-2444544543844436,000403.64
1985-06-2244544543843814,000398.18
1985-06-2144144544044020,000400
1985-06-2044544543843820,000398.18
1985-06-194404444404406,000400
1985-06-184404424404426,000401.82
1985-06-174434434354357,000395.46
1985-06-1544544544244210,000401.82
1985-06-1444344944044590,000404.55
1985-06-134414414404409,000400
1985-06-1244544544044018,000400
1985-06-114454454424425,000401.82
1985-06-104454454444458,000404.55
1985-06-0744544544144222,000401.82
1985-06-0644044543544514,000404.55
1985-06-054304404304356,000395.46
1985-06-0443543543043021,000390.91
1985-06-0343544043544011,000400
1985-06-014334404334404,000400
1985-05-314304304304301,000390.91
1985-05-304304304304304,000390.91
1985-05-2942843042843027,000390.91
1985-05-284354354354355,000395.46
1985-05-2743944043543517,000395.46
1985-05-2544044043843837,000398.18
1985-05-2444344344044010,000400
1985-05-2344544544044511,000404.55
1985-05-2244544944544520,000404.55
1985-05-2144445044445022,000409.09
1985-05-2044544544544513,000404.55
1985-05-184454454454459,000404.55
1985-05-1745045044044511,000404.55
1985-05-1646046045045013,000409.09
1985-05-1446046545046519,000422.73
1985-05-134604604604602,000418.18
1985-05-104464554464556,000413.64
1985-05-094554554504508,000409.09
1985-05-084504554504557,000413.64
1985-05-074524524504524,000410.91
1985-05-044524524524525,000410.91
1985-05-024554554554553,000413.64
1985-05-014524524524521,000410.91
1985-04-304554554524522,000410.91
1985-04-274504534504533,000411.82
1985-04-264404454404455,000404.55
1985-04-2544944944244226,000401.82
1985-04-2444244943444926,000408.18
1985-04-2345346144245041,000409.09
1985-04-2245345345245210,000410.91
1985-04-204514514514511,000410
1985-04-194604604564569,000414.55
1985-04-1847047045646013,000418.18
1985-04-1746647546647012,000427.27
1985-04-1645546245146130,000419.09
1985-04-154604604554559,000413.64
1985-04-1245847045846012,000418.18
1985-04-114564574564573,000415.46
1985-04-104584584544549,000412.73
1985-04-064714714714716,000428.18
1985-04-054834834834831,000439.09
1985-03-30498510498510116,000463.64
1985-03-294954954954951,000450
1985-03-284644644644643,000421.82
1985-03-275005005005002,000454.55
1985-03-2648149848149882,000452.73
1985-03-2547848047547542,000431.82
1985-03-234754754754751,000431.82
1985-03-2246047046047026,000427.27
1985-03-2045545645545622,000414.55
1985-03-194504644504645,000421.82
1985-03-1845045145045121,000410
1985-03-164564574554557,000413.64
1985-03-154704704554555,000413.64
1985-03-1447047047047024,000427.27
1985-03-1347047047047018,000427.27
1985-03-1246547046547010,000427.27
1985-03-114704704654656,000422.73
1985-03-0846546546046020,000418.18
1985-03-0747347347047054,000427.27
1985-03-0647047347047310,000430
1985-03-0548048047047050,000427.27
1985-03-0446548046548025,000436.36
1985-03-0246546546046517,000422.73
1985-03-0146546646546638,000423.64
1985-02-2847647646046029,000418.18
1985-02-2747547647547628,000432.73
1985-02-2647248046948018,000436.36
1985-02-25480480480480153,000436.36
1985-02-2350050549050436,000458.18
1985-02-22480505480505203,000459.09
1985-02-2148048547348519,000440.91
1985-02-204704854704857,000440.91
1985-02-194704704704703,000427.27
1985-02-184804804704702,000427.27
1985-02-164904904904903,000445.46
1985-02-1550050049050013,000454.55
1985-02-145105105055055,000459.09
1985-02-135005175005172,000470
1985-02-0852252252052035,000472.73
1985-02-0752352352252238,000474.55
1985-02-0652352352352351,000475.46
1985-02-0552352352352365,000475.46
1985-02-0452352352352312,000475.46
1985-02-025235235235234,000475.46
1985-02-0152452452052021,000472.73
1985-01-3152552552552558,000477.27
1985-01-3052552552552540,000477.27
1985-01-2952552552552565,000477.27
1985-01-28529529529529115,000480.91
1985-01-2652952952952952,000480.91
1985-01-25532532525525204,000477.27
1985-01-2453353353153157,000482.73
1985-01-2353453453353360,000484.55
1985-01-2253353453353411,000485.46
1985-01-2152453452453292,000483.64
1985-01-195245245245244,000476.36
1985-01-1852052452052434,000476.36
1985-01-1753053052552595,000477.27
1985-01-16520530520530113,000481.82
1985-01-1452052051552064,000472.73
1985-01-11525528520528116,000480
1985-01-1051552551552518,000477.27
1985-01-0951052851052064,000472.73
1985-01-0850551550551037,000463.64
1985-01-0751051050550511,000459.09
1985-01-0551751751051542,000468.18
1985-01-0451851851051512,000468.18

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