1976 明星工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2750552050552015,000472.73
1986-12-2650951050851011,000463.64
1986-12-2551051050851027,000463.64
1986-12-245105105095097,000462.73
1986-12-2351551551551581,000468.18
1986-12-2251651651551540,000468.18
1986-12-1951552051551524,000468.18
1986-12-1852052051551546,000468.18
1986-12-1752052051852020,000472.73
1986-12-1651851851851847,000470.91
1986-12-1552052052052050,000472.73
1986-12-1252052052052023,000472.73
1986-12-1151552051552012,000472.73
1986-12-1052652652052037,000472.73
1986-12-0953853852152113,000473.64
1986-12-08501521501521104,000473.64
1986-12-065105105015013,000455.46
1986-12-0550951050050536,000459.09
1986-12-0451051050150115,000455.46
1986-12-035005055005005,000454.55
1986-12-0251051049950030,000454.55
1986-12-014985004985006,000454.55
1986-11-295075105015015,000455.46
1986-11-2851051150750728,000460.91
1986-11-2651051150851016,000463.64
1986-11-2550750750750724,000460.91
1986-11-225075075075072,000460.91
1986-11-2151051050550511,000459.09
1986-11-2050050150050045,000454.55
1986-11-195005005005004,000454.55
1986-11-1849549549549513,000450
1986-11-174904904904902,000445.46
1986-11-144854854854851,000440.91
1986-11-134854854854851,000440.91
1986-11-124904904904903,000445.46
1986-11-115005004854852,000440.91
1986-11-105005005005009,000454.55
1986-11-075005005005006,000454.55
1986-11-0649550049550020,000454.55
1986-11-0549049549049516,000450
1986-11-044904904904903,000445.46
1986-11-014904904904902,000445.46
1986-10-3149049049049021,000445.46
1986-10-304864864864863,000441.82
1986-10-2948548548548520,000440.91
1986-10-2848648648548521,000440.91
1986-10-274854854854851,000440.91
1986-10-2548548548548530,000440.91
1986-10-2448048548048512,000440.91
1986-10-2348548548548518,000440.91
1986-10-224954954854856,000440.91
1986-10-214854854854856,000440.91
1986-10-2048048547548525,000440.91
1986-10-1748148548148522,000440.91
1986-10-1648048048048012,000436.36
1986-10-1547948047948010,000436.36
1986-10-144784784784785,000434.55
1986-10-134764764764766,000432.73
1986-10-094724724724721,000429.09
1986-10-0847047346946918,000426.36
1986-10-074654704654708,000427.27
1986-10-0646546546446519,000422.73
1986-10-044654654654651,000422.73
1986-10-034614614614613,000419.09
1986-10-024804804754756,000431.82
1986-10-014804854804806,000436.36
1986-09-304614804614806,000436.36
1986-09-274614614614615,000419.09
1986-09-264704704704705,000427.27
1986-09-2549549548049028,000445.46
1986-09-244764804764768,000432.73
1986-09-224734734734731,000430
1986-09-194614614614612,000419.09
1986-09-184614614614613,000419.09
1986-09-1747047046146114,000419.09
1986-09-164754754604615,000419.09
1986-09-124954954804809,000436.36
1986-09-114954954954955,000450
1986-09-1049049049049030,000445.46
1986-09-094994994874874,000442.73
1986-09-0850950950950910,000462.73
1986-09-0648550048548524,000440.91
1986-09-0548548648548510,000440.91
1986-09-044904904854858,000440.91
1986-09-034704704704701,000427.27
1986-09-024784814704708,000427.27
1986-09-014814814814812,000437.27
1986-08-304804804804808,000436.36
1986-08-2948048348048096,000436.36
1986-08-2848048648048553,000440.91
1986-08-2748948947247215,000429.09
1986-08-2649549948749916,000453.64
1986-08-2550050049849834,000452.73
1986-08-2349950049950010,000454.55
1986-08-225105104994992,000453.64
1986-08-2149551049551018,000463.64
1986-08-2049750049750020,000454.55
1986-08-1950050049550050,000454.55
1986-08-185005095005004,000454.55
1986-08-1550851050751012,000463.64
1986-08-145025105025109,000463.64
1986-08-1349550049550018,000454.55
1986-08-124954954954957,000450
1986-08-1148549148549134,000446.36
1986-08-0849049047048513,000440.91
1986-08-074965094965095,000462.73
1986-08-064965054964968,000450.91
1986-08-055105105105101,000463.64
1986-08-0451051049549511,000450
1986-08-0252553052553031,000481.82
1986-08-0149654049653050,000481.82
1986-07-3153153153053022,000481.82
1986-07-3053553553153177,000482.73
1986-07-29531531531531108,000482.73
1986-07-2853153153153112,000482.73
1986-07-2653253253253226,000483.64
1986-07-2553253253153151,000482.73
1986-07-2453253253153158,000482.73
1986-07-2353153153153128,000482.73
1986-07-2253253553253212,000483.64
1986-07-2155055053553536,000486.36
1986-07-1954054354054323,000493.64
1986-07-1854654653253229,000483.64
1986-07-1754054553554529,000495.46
1986-07-1654754754054036,000490.91
1986-07-1554055054055048,000500
1986-07-1454054554054183,000491.82
1986-07-1154554554054023,000490.91
1986-07-10551553540540157,000490.91
1986-07-09540569540540201,000490.91
1986-07-0852654052354068,000490.91
1986-07-07528528527528140,000480
1986-07-0552652952652824,000480
1986-07-04530535526526196,000478.18
1986-07-0353253252053096,000481.82
1986-07-0253053252753098,000481.82
1986-07-01520531520530110,000481.82
1986-06-3051051951051610,000469.09
1986-06-2852052051551516,000468.18
1986-06-2752052052052030,000472.73
1986-06-2653053252052577,000477.27
1986-06-25514538514535179,000486.36
1986-06-2451052050350772,000460.91
1986-06-2351551550350316,000457.27
1986-06-2151551650050057,000454.55
1986-06-20523530515518255,000470.91
1986-06-19495509495509250,000462.73
1986-06-18482500482499118,000453.64
1986-06-1747048147048141,000437.27
1986-06-1648048047047034,000427.27
1986-06-1348048547048019,000436.36
1986-06-1248548548048012,000436.36
1986-06-114814814814811,000437.27
1986-06-1048548548048119,000437.27
1986-06-094984984904908,000445.46
1986-06-0749549849249814,000452.73
1986-06-0649549849049034,000445.46
1986-06-0549650049050041,000454.55
1986-06-0449750548648646,000441.82
1986-06-03463497462489135,000444.55
1986-06-02460461458460222,000418.18
1986-05-3146046045745728,000415.46
1986-05-3046046045946058,000418.18
1986-05-2946046045846035,000418.18
1986-05-2846546546046017,000418.18
1986-05-2746546546346336,000420.91
1986-05-2646346546346520,000422.73
1986-05-2446546546046023,000418.18
1986-05-234654654654653,000422.73
1986-05-224584654584655,000422.73
1986-05-214654654554559,000413.64
1986-05-2045546545046589,000422.73
1986-05-1945746045545536,000413.64
1986-05-174574574574575,000415.46
1986-05-1645846545846012,000418.18
1986-05-1546546545745719,000415.46
1986-05-1446546545545537,000413.64
1986-05-134624654624655,000422.73
1986-05-1246546545546019,000418.18
1986-05-0947047045545525,000413.64
1986-05-084704704704708,000427.27
1986-05-0747047046447011,000427.27
1986-05-0647148347148012,000436.36
1986-05-024804804804803,000436.36
1986-05-0146546546546526,000422.73
1986-04-3046047046047011,000427.27
1986-04-284584604584605,000418.18
1986-04-264584584584581,000416.36
1986-04-2546046046046021,000418.18
1986-04-244504604504606,000418.18
1986-04-2346046045545513,000413.64
1986-04-2246046046046016,000418.18
1986-04-214604604604608,000418.18
1986-04-1945545543843889,000398.18
1986-04-1845845845545520,000413.64
1986-04-1745546545545552,000413.64
1986-04-1646046045545518,000413.64
1986-04-1545845845545512,000413.64
1986-04-144624624584586,000416.36
1986-04-1146046045845841,000416.36
1986-04-104604624604609,000418.18
1986-04-074584584584581,000416.36
1986-04-0546046045645615,000414.55
1986-04-0448048946047045,000427.27
1986-04-0347648545048083,000436.36
1986-04-014994994764764,000432.73
1986-03-3148751048751069,000463.64
1986-03-2950050049949912,000453.64
1986-03-2849550049550018,000454.55
1986-03-2750051049550052,000454.55
1986-03-2646846846046039,000418.18
1986-03-2547147146546543,000422.73
1986-03-2447047046546517,000422.73
1986-03-224624634624634,000420.91
1986-03-2047247247147111,000428.18
1986-03-194904904724728,000429.09
1986-03-185005004944947,000449.09
1986-03-1749549548548519,000440.91
1986-03-154874874874876,000442.73
1986-03-1448750048650021,000454.55
1986-03-134854864854869,000441.82
1986-03-1248548648548541,000440.91
1986-03-114864904854859,000440.91
1986-03-1048548648548612,000441.82
1986-03-0748648648548523,000440.91
1986-03-0648648748548524,000440.91
1986-03-054854854854853,000440.91
1986-03-044854854854852,000440.91
1986-03-034854854854857,000440.91
1986-03-014904904904904,000445.46
1986-02-2849149149049061,000445.46
1986-02-2749549549049014,000445.46
1986-02-2649049049049015,000445.46
1986-02-2549049049049023,000445.46
1986-02-2449049047149029,000445.46
1986-02-225005004954953,000450
1986-02-2148550047050049,000454.55
1986-02-204904904854857,000440.91
1986-02-194904904904903,000445.46
1986-02-1849850049249225,000447.27
1986-02-1751051550050038,000454.55
1986-02-1551051050851014,000463.64
1986-02-1450050049850015,000454.55
1986-02-1351051049550030,000454.55
1986-02-1248551048551038,000463.64
1986-02-1051051048548528,000440.91
1986-02-0746651546651516,000468.18
1986-02-0646546546546528,000422.73
1986-02-054604614604618,000419.09
1986-02-044634634634635,000420.91
1986-02-034634634634633,000420.91
1986-02-014634634614612,000419.09
1986-01-314604634584637,000420.91
1986-01-304764764634635,000420.91
1986-01-294764764764765,000432.73
1986-01-284614614614612,000419.09
1986-01-274614614614614,000419.09
1986-01-254654654654655,000422.73
1986-01-244614654604657,000422.73
1986-01-234614614614615,000419.09
1986-01-224604604574607,000418.18
1986-01-214604604604602,000418.18
1986-01-204604604604603,000418.18
1986-01-174654654654655,000422.73
1986-01-164654654654652,000422.73
1986-01-1446746746546542,000422.73
1986-01-134674674674671,000424.55
1986-01-1046746746746720,000424.55
1986-01-094674674674672,000424.55
1986-01-084674674674673,000424.55
1986-01-074674674674671,000424.55
1986-01-064704704674673,000424.55
1986-01-044734734694695,000426.36

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