1976 明星工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	540	540	536	538	19,000	489.09
1987-12-26	540	540	540	540	4,000	490.91
1987-12-25	549	549	540	540	20,000	490.91
1987-12-24	545	549	545	549	10,000	499.09
1987-12-23	549	549	549	549	1,000	499.09
1987-12-22	549	549	540	540	5,000	490.91
1987-12-21	540	541	540	540	6,000	490.91
1987-12-18	536	540	536	540	2,000	490.91
1987-12-17	541	550	536	550	36,000	500
1987-12-16	540	541	535	536	8,000	487.27
1987-12-15	535	545	535	545	10,000	495.46
1987-12-14	535	535	535	535	4,000	486.36
1987-12-11	531	535	531	535	8,000	486.36
1987-12-10	545	545	535	536	10,000	487.27
1987-12-09	541	541	535	540	29,000	490.91
1987-12-08	536	536	536	536	2,000	487.27
1987-12-05	536	536	536	536	1,000	487.27
1987-12-04	535	537	535	536	5,000	487.27
1987-12-03	540	540	535	536	11,000	487.27
1987-12-02	530	530	530	530	22,000	481.82
1987-12-01	530	540	530	530	8,000	481.82
1987-11-30	542	542	535	535	6,000	486.36
1987-11-28	550	550	542	542	6,000	492.73
1987-11-27	551	551	550	550	12,000	500
1987-11-26	550	551	550	551	7,000	500.91
1987-11-25	542	550	542	550	19,000	500
1987-11-24	542	550	542	542	5,000	492.73
1987-11-20	540	541	540	541	7,000	491.82
1987-11-19	536	541	536	541	14,000	491.82
1987-11-18	540	540	540	540	10,000	490.91
1987-11-17	545	545	540	545	13,000	495.46
1987-11-16	520	520	520	520	2,000	472.73
1987-11-13	539	540	539	540	5,000	490.91
1987-11-12	500	500	500	500	1,000	454.55
1987-11-11	511	511	500	500	12,000	454.55
1987-11-10	521	521	520	520	2,000	472.73
1987-11-09	530	530	525	525	11,000	477.27
1987-11-07	532	532	530	530	3,000	481.82
1987-11-06	535	535	530	530	16,000	481.82
1987-11-05	537	537	537	537	5,000	488.18
1987-11-04	540	543	540	540	8,000	490.91
1987-11-02	545	545	545	545	1,000	495.46
1987-10-31	545	545	545	545	2,000	495.46
1987-10-30	539	540	534	534	7,000	485.46
1987-10-29	540	540	510	510	15,000	463.64
1987-10-28	555	555	546	546	7,000	496.36
1987-10-27	520	538	520	538	8,000	489.09
1987-10-26	577	577	565	565	29,000	513.64
1987-10-24	577	577	577	577	19,000	524.55
1987-10-23	580	580	570	571	45,000	519.09
1987-10-22	591	591	580	580	40,000	527.27
1987-10-21	530	540	530	540	77,000	490.91
1987-10-20	505	505	505	505	16,000	459.09
1987-10-19	600	607	600	605	31,000	550
1987-10-16	614	620	614	620	29,000	563.64
1987-10-15	621	621	620	620	29,000	563.64
1987-10-14	620	625	615	621	27,000	564.55
1987-10-13	629	630	620	630	35,000	572.73
1987-10-12	620	630	620	620	37,000	563.64
1987-10-09	630	630	625	625	12,000	568.18
1987-10-08	610	629	605	610	74,000	554.55
1987-10-07	610	630	601	630	40,000	572.73
1987-10-06	602	610	602	610	30,000	554.55
1987-10-05	600	600	600	600	27,000	545.46
1987-10-03	610	619	610	610	6,000	554.55
1987-10-02	605	610	605	610	22,000	554.55
1987-10-01	600	600	600	600	56,000	545.46
1987-09-30	600	600	600	600	26,000	545.46
1987-09-29	599	600	597	600	10,000	545.46
1987-09-28	600	600	597	597	4,000	542.73
1987-09-26	601	602	600	602	15,000	547.27
1987-09-25	625	625	601	601	26,000	546.36
1987-09-24	626	628	625	626	26,000	569.09
1987-09-22	626	626	626	626	4,000	569.09
1987-09-21	625	630	625	630	36,000	572.73
1987-09-18	625	625	625	625	12,000	568.18
1987-09-17	630	630	625	625	39,000	568.18
1987-09-16	630	633	620	620	21,000	563.64
1987-09-14	635	638	630	638	19,000	580
1987-09-11	636	640	630	630	78,000	572.73
1987-09-10	630	640	630	636	27,000	578.18
1987-09-09	625	636	625	630	50,000	572.73
1987-09-08	620	630	618	625	23,000	568.18
1987-09-07	640	649	635	635	37,000	577.27
1987-09-05	642	650	642	649	52,000	590
1987-09-04	640	650	640	642	87,000	583.64
1987-09-03	650	654	641	645	58,000	586.36
1987-09-02	642	654	641	650	76,000	590.91
1987-09-01	650	654	641	650	55,000	590.91
1987-08-31	650	655	640	655	94,000	595.46
1987-08-29	662	665	645	647	191,000	588.18
1987-08-28	615	680	611	678	435,000	616.36
1987-08-27	605	615	600	614	144,000	558.18
1987-08-26	598	600	598	600	44,000	545.46
1987-08-25	607	610	595	600	71,000	545.46
1987-08-24	587	608	582	608	49,000	552.73
1987-08-22	600	600	589	589	28,000	535.46
1987-08-21	595	595	589	589	19,000	535.46
1987-08-20	596	596	587	590	10,000	536.36
1987-08-19	605	605	595	596	40,000	541.82
1987-08-18	600	608	600	608	23,000	552.73
1987-08-17	600	610	597	605	37,000	550
1987-08-14	587	597	587	597	13,000	542.73
1987-08-13	610	610	597	597	52,000	542.73
1987-08-12	610	610	605	608	53,000	552.73
1987-08-11	616	617	605	605	77,000	550
1987-08-10	625	625	615	620	29,000	563.64
1987-08-07	630	630	615	625	373,000	568.18
1987-08-06	581	625	581	609	431,000	553.64
1987-08-05	576	588	570	580	48,000	527.27
1987-08-04	591	591	579	583	79,000	530
1987-08-03	601	601	590	591	143,000	537.27
1987-08-01	560	590	560	590	221,000	536.36
1987-07-31	545	560	540	560	73,000	509.09
1987-07-30	540	545	540	545	20,000	495.46
1987-07-29	540	540	535	538	16,000	489.09
1987-07-28	538	545	526	545	25,000	495.46
1987-07-27	540	540	525	538	20,000	489.09
1987-07-25	530	545	530	545	45,000	495.46
1987-07-24	530	535	525	530	15,000	481.82
1987-07-23	530	530	524	530	8,000	481.82
1987-07-22	536	536	530	530	2,000	481.82
1987-07-21	525	538	524	538	21,000	489.09
1987-07-20	545	545	540	540	17,000	490.91
1987-07-17	554	554	543	554	77,000	503.64
1987-07-16	557	560	550	560	101,000	509.09
1987-07-15	565	570	555	560	372,000	509.09
1987-07-14	530	551	526	550	201,000	500
1987-07-13	527	530	525	525	51,000	477.27
1987-07-10	520	522	520	522	8,000	474.55
1987-07-09	515	516	515	516	4,000	469.09
1987-07-08	527	527	515	515	20,000	468.18
1987-07-07	521	527	521	527	7,000	479.09
1987-07-06	527	527	521	521	10,000	473.64
1987-07-04	527	528	527	528	5,000	480
1987-07-03	523	526	523	526	7,000	478.18
1987-07-02	521	530	521	530	13,000	481.82
1987-07-01	530	530	520	520	7,000	472.73
1987-06-30	530	530	526	530	15,000	481.82
1987-06-29	530	530	526	526	18,000	478.18
1987-06-27	526	526	526	526	4,000	478.18
1987-06-26	530	535	525	535	14,000	486.36
1987-06-25	535	540	528	530	50,000	481.82
1987-06-24	540	540	535	539	4,000	490
1987-06-23	540	540	540	540	12,000	490.91
1987-06-22	540	545	535	545	21,000	495.46
1987-06-19	549	549	540	540	19,000	490.91
1987-06-18	559	559	540	550	40,000	500
1987-06-17	570	570	555	555	215,000	504.55
1987-06-16	525	550	521	550	509,000	500
1987-06-15	530	530	518	525	32,000	477.27
1987-06-12	525	530	520	530	69,000	481.82
1987-06-11	525	525	520	520	23,000	472.73
1987-06-10	520	525	520	525	22,000	477.27
1987-06-09	524	524	520	524	9,000	476.36
1987-06-08	530	530	515	524	17,000	476.36
1987-06-06	528	535	525	535	39,000	486.36
1987-06-05	530	535	522	530	23,000	481.82
1987-06-04	521	530	520	530	26,000	481.82
1987-06-03	516	525	516	521	9,000	473.64
1987-06-02	525	530	516	516	19,000	469.09
1987-06-01	540	540	529	535	24,000	486.36
1987-05-30	520	540	519	539	58,000	490
1987-05-29	520	520	518	520	51,000	472.73
1987-05-28	515	520	512	519	41,000	471.82
1987-05-27	507	510	500	510	38,000	463.64
1987-05-26	515	520	510	510	47,000	463.64
1987-05-25	507	520	507	515	78,000	468.18
1987-05-23	499	500	495	500	49,000	454.55
1987-05-22	478	478	470	475	95,000	431.82
1987-05-21	490	490	471	475	54,000	431.82
1987-05-20	500	500	485	485	66,000	440.91
1987-05-19	473	490	470	490	241,000	445.46
1987-05-18	473	473	470	470	75,000	427.27
1987-05-15	471	472	470	470	39,000	427.27
1987-05-14	471	475	471	475	9,000	431.82
1987-05-13	471	471	471	471	2,000	428.18
1987-05-12	472	472	470	470	11,000	427.27
1987-05-11	490	490	475	475	11,000	431.82
1987-05-08	468	470	468	470	7,000	427.27
1987-05-07	470	470	465	465	7,000	422.73
1987-05-06	471	471	470	470	2,000	427.27
1987-05-02	465	465	465	465	2,000	422.73
1987-05-01	466	466	465	465	5,000	422.73
1987-04-30	470	470	465	465	5,000	422.73
1987-04-28	480	480	480	480	2,000	436.36
1987-04-27	490	490	486	486	7,000	441.82
1987-04-25	481	481	470	470	17,000	427.27
1987-04-24	481	481	481	481	4,000	437.27
1987-04-23	478	478	478	478	3,000	434.55
1987-04-22	478	478	476	478	6,000	434.55
1987-04-21	480	490	480	490	3,000	445.46
1987-04-20	470	470	466	466	3,000	423.64
1987-04-17	470	470	470	470	1,000	427.27
1987-04-16	468	468	461	461	8,000	419.09
1987-04-15	477	477	477	477	1,000	433.64
1987-04-14	466	466	466	466	2,000	423.64
1987-04-13	490	490	490	490	5,000	445.46
1987-04-10	492	492	492	492	8,000	447.27
1987-04-09	495	495	493	493	3,000	448.18
1987-04-08	490	490	490	490	6,000	445.46
1987-04-07	495	495	490	490	15,000	445.46
1987-04-06	495	497	495	497	3,000	451.82
1987-04-04	490	490	490	490	7,000	445.46
1987-04-03	485	490	485	490	5,000	445.46
1987-04-02	485	485	485	485	9,000	440.91
1987-04-01	500	500	500	500	4,000	454.55
1987-03-31	490	500	490	500	30,000	454.55
1987-03-30	505	505	500	500	17,000	454.55
1987-03-28	505	505	505	505	9,000	459.09
1987-03-27	505	505	505	505	7,000	459.09
1987-03-26	500	508	500	505	113,000	459.09
1987-03-25	500	505	500	505	28,000	459.09
1987-03-24	500	502	500	502	32,000	456.36
1987-03-23	495	495	495	495	8,000	450
1987-03-20	490	499	490	499	18,000	453.64
1987-03-19	485	485	485	485	4,000	440.91
1987-03-18	475	480	475	480	60,000	436.36
1987-03-17	485	485	480	480	16,000	436.36
1987-03-16	487	487	485	487	22,000	442.73
1987-03-13	495	495	490	490	28,000	445.46
1987-03-12	465	497	465	495	16,000	450
1987-03-11	483	483	465	465	9,000	422.73
1987-03-10	497	497	497	497	10,000	451.82
1987-03-09	497	499	495	497	30,000	451.82
1987-03-07	500	500	497	497	11,000	451.82
1987-03-06	495	497	495	497	31,000	451.82
1987-03-05	500	500	497	497	18,000	451.82
1987-03-04	500	500	498	500	27,000	454.55
1987-03-03	497	500	497	500	12,000	454.55
1987-03-02	496	496	496	496	2,000	450.91
1987-02-28	500	501	495	495	22,000	450
1987-02-27	502	502	500	500	25,000	454.55
1987-02-26	502	502	502	502	16,000	456.36
1987-02-25	502	502	502	502	48,000	456.36
1987-02-24	502	502	502	502	11,000	456.36
1987-02-23	502	502	501	502	8,000	456.36
1987-02-20	501	502	501	502	13,000	456.36
1987-02-19	501	501	501	501	7,000	455.46
1987-02-18	500	500	500	500	14,000	454.55
1987-02-17	500	500	500	500	8,000	454.55
1987-02-16	499	499	499	499	1,000	453.64
1987-02-13	499	499	499	499	17,000	453.64
1987-02-12	512	512	510	511	52,000	464.55
1987-02-10	499	510	499	510	108,000	463.64
1987-02-09	500	501	500	500	88,000	454.55
1987-02-07	504	504	500	500	2,000	454.55
1987-02-06	500	500	500	500	30,000	454.55
1987-02-05	498	500	498	500	9,000	454.55
1987-02-04	500	502	500	501	29,000	455.46
1987-02-03	500	500	500	500	70,000	454.55
1987-02-02	500	500	500	500	7,000	454.55
1987-01-31	500	500	500	500	20,000	454.55
1987-01-30	500	500	500	500	6,000	454.55
1987-01-29	497	506	497	506	33,000	460
1987-01-28	496	500	496	500	22,000	454.55
1987-01-27	495	500	495	500	15,000	454.55
1987-01-26	500	500	500	500	3,000	454.55
1987-01-24	504	504	503	504	31,000	458.18
1987-01-23	503	505	495	505	54,000	459.09
1987-01-22	504	504	504	504	3,000	458.18
1987-01-21	504	505	504	505	17,000	459.09
1987-01-20	502	505	502	505	45,000	459.09
1987-01-19	502	502	502	502	20,000	456.36
1987-01-16	504	504	502	502	24,000	456.36
1987-01-14	500	503	500	503	42,000	457.27
1987-01-13	496	500	496	500	97,000	454.55
1987-01-12	500	500	500	500	93,000	454.55
1987-01-09	496	501	496	500	39,000	454.55
1987-01-08	495	495	495	495	32,000	450
1987-01-07	500	504	500	500	11,000	454.55
1987-01-05	510	511	510	511	20,000	464.55

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