1976 明星工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	710	716	710	716	5,000	650.91
1988-12-27	704	715	704	715	31,000	650
1988-12-26	699	705	699	705	6,000	640.91
1988-12-24	709	709	700	705	20,000	640.91
1988-12-23	701	709	700	709	14,000	644.55
1988-12-22	709	709	700	709	17,000	644.55
1988-12-21	715	715	710	710	4,000	645.46
1988-12-20	715	715	701	701	4,000	637.27
1988-12-19	703	703	701	701	7,000	637.27
1988-12-16	710	710	700	700	21,000	636.36
1988-12-15	730	730	720	725	29,000	659.09
1988-12-14	700	730	700	729	88,000	662.73
1988-12-13	685	700	685	699	31,000	635.46
1988-12-12	681	684	672	684	22,000	621.82
1988-12-09	690	690	680	680	50,000	618.18
1988-12-08	686	686	685	686	9,000	623.64
1988-12-07	681	685	680	685	14,000	622.73
1988-12-06	690	691	690	691	4,000	628.18
1988-12-05	695	695	690	690	14,000	627.27
1988-12-03	693	695	691	695	6,000	631.82
1988-12-02	690	690	685	690	29,000	627.27
1988-12-01	690	690	689	689	2,000	626.36
1988-11-30	695	695	685	686	10,000	623.64
1988-11-29	688	688	688	688	9,000	625.46
1988-11-28	685	685	685	685	5,000	622.73
1988-11-26	700	700	692	692	19,000	629.09
1988-11-25	690	700	680	700	53,000	636.36
1988-11-24	690	690	680	690	17,000	627.27
1988-11-22	685	685	685	685	12,000	622.73
1988-11-21	677	685	675	685	14,000	622.73
1988-11-18	692	692	677	677	24,000	615.46
1988-11-17	680	692	680	692	10,000	629.09
1988-11-16	675	680	675	676	21,000	614.55
1988-11-15	675	675	675	675	5,000	613.64
1988-11-14	675	675	675	675	8,000	613.64
1988-11-11	675	675	675	675	5,000	613.64
1988-11-09	675	675	675	675	17,000	613.64
1988-11-08	675	675	675	675	17,000	613.64
1988-11-07	675	675	675	675	49,000	613.64
1988-11-05	675	675	675	675	6,000	613.64
1988-11-04	675	675	675	675	9,000	613.64
1988-11-02	675	675	675	675	7,000	613.64
1988-11-01	675	675	670	675	51,000	613.64
1988-10-31	674	675	674	675	10,000	613.64
1988-10-29	670	670	670	670	5,000	609.09
1988-10-28	670	680	665	680	32,000	618.18
1988-10-27	685	685	685	685	8,000	622.73
1988-10-26	671	671	671	671	2,000	610
1988-10-25	685	685	685	685	2,000	622.73
1988-10-24	692	695	692	695	10,000	631.82
1988-10-22	690	690	690	690	33,000	627.27
1988-10-21	690	690	690	690	47,000	627.27
1988-10-20	690	690	690	690	13,000	627.27
1988-10-19	690	690	690	690	54,000	627.27
1988-10-18	685	690	685	685	40,000	622.73
1988-10-17	680	680	680	680	3,000	618.18
1988-10-14	690	690	690	690	13,000	627.27
1988-10-13	690	695	690	690	15,000	627.27
1988-10-12	690	690	690	690	51,000	627.27
1988-10-11	690	690	690	690	15,000	627.27
1988-10-07	690	690	690	690	27,000	627.27
1988-10-06	690	690	690	690	50,000	627.27
1988-10-05	690	690	690	690	4,000	627.27
1988-10-04	690	690	690	690	6,000	627.27
1988-10-03	690	700	690	700	4,000	636.36
1988-10-01	700	700	700	700	9,000	636.36
1988-09-30	690	700	690	700	15,000	636.36
1988-09-29	670	680	670	680	12,000	618.18
1988-09-27	675	675	675	675	4,000	613.64
1988-09-24	710	710	705	710	29,000	645.46
1988-09-22	710	710	710	710	11,000	645.46
1988-09-21	690	690	690	690	11,000	627.27
1988-09-20	707	707	690	690	3,000	627.27
1988-09-19	710	711	710	710	58,000	645.46
1988-09-16	710	710	710	710	12,000	645.46
1988-09-14	710	710	710	710	108,000	645.46
1988-09-13	711	711	710	710	94,000	645.46
1988-09-12	710	715	710	711	38,000	646.36
1988-09-09	710	710	710	710	1,000	645.46
1988-09-08	710	715	710	710	65,000	645.46
1988-09-07	710	710	710	710	45,000	645.46
1988-09-06	710	710	710	710	13,000	645.46
1988-09-05	710	715	710	710	29,000	645.46
1988-09-03	715	715	710	715	10,000	650
1988-09-02	710	715	710	715	56,000	650
1988-09-01	710	715	710	710	66,000	645.46
1988-08-31	715	715	710	710	100,000	645.46
1988-08-30	711	715	710	715	46,000	650
1988-08-29	715	720	715	715	35,000	650
1988-08-27	710	720	710	720	48,000	654.55
1988-08-26	710	711	710	710	24,000	645.46
1988-08-25	710	715	700	715	26,000	650
1988-08-24	700	710	696	710	40,000	645.46
1988-08-23	700	705	700	705	15,000	640.91
1988-08-22	704	705	704	705	12,000	640.91
1988-08-19	704	705	700	705	39,000	640.91
1988-08-18	705	705	701	704	19,000	640
1988-08-17	704	705	701	705	16,000	640.91
1988-08-16	701	701	700	701	11,000	637.27
1988-08-15	700	710	700	710	22,000	645.46
1988-08-12	700	700	697	697	144,000	633.64
1988-08-11	696	701	696	700	116,000	636.36
1988-08-10	700	700	700	700	32,000	636.36
1988-08-09	695	700	695	700	17,000	636.36
1988-08-08	685	700	680	700	44,000	636.36
1988-08-06	680	690	680	690	7,000	627.27
1988-08-05	680	680	680	680	4,000	618.18
1988-08-04	680	680	680	680	7,000	618.18
1988-08-03	690	690	670	670	33,000	609.09
1988-08-02	690	690	690	690	1,000	627.27
1988-08-01	683	685	683	683	5,000	620.91
1988-07-30	670	683	670	683	3,000	620.91
1988-07-29	670	670	670	670	11,000	609.09
1988-07-28	670	670	670	670	5,000	609.09
1988-07-27	670	670	670	670	19,000	609.09
1988-07-26	660	660	660	660	4,000	600
1988-07-25	685	685	685	685	19,000	622.73
1988-07-23	667	685	667	685	13,000	622.73
1988-07-22	691	691	675	676	30,000	614.55
1988-07-21	700	700	691	691	54,000	628.18
1988-07-20	705	705	700	700	10,000	636.36
1988-07-19	710	711	704	705	59,000	640.91
1988-07-18	710	715	710	710	34,000	645.46
1988-07-15	710	710	710	710	9,000	645.46
1988-07-14	710	710	710	710	5,000	645.46
1988-07-13	712	720	712	720	51,000	654.55
1988-07-12	720	722	712	722	27,000	656.36
1988-07-11	720	725	717	725	25,000	659.09
1988-07-08	715	720	712	720	47,000	654.55
1988-07-07	719	719	712	712	11,000	647.27
1988-07-06	712	712	712	712	24,000	647.27
1988-07-05	700	713	700	712	15,000	647.27
1988-07-04	700	713	700	713	13,000	648.18
1988-07-02	702	702	695	695	26,000	631.82
1988-07-01	710	710	705	705	55,000	640.91
1988-06-30	710	719	710	710	27,000	645.46
1988-06-29	710	710	710	710	14,000	645.46
1988-06-28	719	719	705	710	14,000	645.46
1988-06-27	717	719	700	701	18,000	637.27
1988-06-25	720	720	718	719	17,000	653.64
1988-06-24	725	725	709	718	68,000	652.73
1988-06-23	720	725	720	725	28,000	659.09
1988-06-22	725	725	720	725	11,000	659.09
1988-06-21	724	724	724	724	6,000	658.18
1988-06-20	720	725	719	724	35,000	658.18
1988-06-17	720	729	715	720	24,000	654.55
1988-06-16	725	730	720	721	54,000	655.46
1988-06-15	720	725	720	725	39,000	659.09
1988-06-14	734	734	710	720	39,000	654.55
1988-06-13	711	724	710	724	36,000	658.18
1988-06-10	720	720	713	715	38,000	650
1988-06-09	704	720	700	720	62,000	654.55
1988-06-08	705	705	700	704	44,000	640
1988-06-07	700	705	700	700	32,000	636.36
1988-06-06	700	705	700	700	19,000	636.36
1988-06-04	695	700	695	700	18,000	636.36
1988-06-03	700	705	695	695	42,000	631.82
1988-06-02	699	705	695	700	67,000	636.36
1988-06-01	695	700	695	699	25,000	635.46
1988-05-31	695	699	691	691	38,000	628.18
1988-05-30	705	707	690	690	47,000	627.27
1988-05-28	701	709	695	700	143,000	636.36
1988-05-27	715	720	706	710	47,000	645.46
1988-05-26	712	712	709	709	42,000	644.55
1988-05-25	710	715	701	709	31,000	644.55
1988-05-24	700	700	697	700	52,000	636.36
1988-05-23	701	701	698	698	35,000	634.55
1988-05-20	700	705	699	700	20,000	636.36
1988-05-19	699	710	695	700	52,000	636.36
1988-05-18	700	700	697	697	31,000	633.64
1988-05-17	700	700	692	695	61,000	631.82
1988-05-16	700	710	700	706	52,000	641.82
1988-05-13	690	700	690	700	18,000	636.36
1988-05-12	695	697	685	685	26,000	622.73
1988-05-11	700	711	697	697	68,000	633.64
1988-05-10	700	712	698	700	76,000	636.36
1988-05-09	725	725	712	712	57,000	647.27
1988-05-07	738	738	725	726	43,000	660
1988-05-06	723	745	723	736	154,000	669.09
1988-05-02	728	728	723	728	182,000	661.82
1988-04-30	715	724	710	722	150,000	656.36
1988-04-28	699	715	695	710	408,000	645.46
1988-04-27	671	695	665	695	125,000	631.82
1988-04-26	679	679	670	676	94,000	614.55
1988-04-25	680	690	671	678	137,000	616.36
1988-04-23	660	685	660	680	221,000	618.18
1988-04-22	643	660	640	660	158,000	600
1988-04-21	647	647	635	643	72,000	584.55
1988-04-20	625	645	625	645	62,000	586.36
1988-04-19	630	630	625	625	29,000	568.18
1988-04-18	630	630	625	630	8,000	572.73
1988-04-15	625	635	624	625	41,000	568.18
1988-04-14	619	625	611	625	31,000	568.18
1988-04-13	620	620	611	611	28,000	555.46
1988-04-12	616	619	615	619	6,000	562.73
1988-04-11	615	620	615	615	20,000	559.09
1988-04-08	611	620	611	620	19,000	563.64
1988-04-07	616	620	612	620	18,000	563.64
1988-04-06	616	620	615	620	61,000	563.64
1988-04-05	616	619	616	616	13,000	560
1988-04-04	617	617	615	616	9,000	560
1988-04-02	615	619	615	615	9,000	559.09
1988-04-01	620	620	614	614	14,000	558.18
1988-03-31	615	615	615	615	7,000	559.09
1988-03-30	614	615	612	612	17,000	556.36
1988-03-29	611	614	611	614	3,000	558.18
1988-03-28	620	620	611	611	3,000	555.46
1988-03-26	614	620	612	620	16,000	563.64
1988-03-25	610	611	610	610	82,000	554.55
1988-03-24	615	615	610	611	24,000	555.46
1988-03-23	614	620	614	620	30,000	563.64
1988-03-22	605	614	605	614	67,000	558.18
1988-03-18	610	615	610	615	73,000	559.09
1988-03-17	610	612	610	610	34,000	554.55
1988-03-16	612	612	612	612	7,000	556.36
1988-03-15	610	615	610	614	9,000	558.18
1988-03-14	610	610	610	610	10,000	554.55
1988-03-11	615	615	603	605	31,000	550
1988-03-10	615	615	612	613	22,000	557.27
1988-03-09	610	610	610	610	30,000	554.55
1988-03-08	610	610	603	603	8,000	548.18
1988-03-07	615	615	615	615	13,000	559.09
1988-03-05	615	615	601	601	7,000	546.36
1988-03-04	624	624	610	610	21,000	554.55
1988-03-03	620	635	620	625	32,000	568.18
1988-03-02	618	640	618	640	136,000	581.82
1988-03-01	605	615	605	615	34,000	559.09
1988-02-29	602	602	601	601	51,000	546.36
1988-02-27	605	605	601	601	22,000	546.36
1988-02-26	610	610	605	605	23,000	550
1988-02-25	605	610	605	605	25,000	550
1988-02-24	610	610	605	605	9,000	550
1988-02-23	600	610	600	610	24,000	554.55
1988-02-22	623	629	610	610	48,000	554.55
1988-02-19	620	630	615	620	48,000	563.64
1988-02-18	648	648	610	610	140,000	554.55
1988-02-17	613	638	606	638	201,000	580
1988-02-16	588	605	580	605	111,000	550
1988-02-15	580	588	575	588	88,000	534.55
1988-02-12	575	575	570	572	15,000	520
1988-02-10	575	576	575	575	14,000	522.73
1988-02-09	577	577	570	570	10,000	518.18
1988-02-08	565	578	563	577	26,000	524.55
1988-02-06	555	568	555	560	35,000	509.09
1988-02-05	560	570	560	561	46,000	510
1988-02-04	555	560	552	560	32,000	509.09
1988-02-03	556	560	551	552	18,000	501.82
1988-02-02	555	570	555	570	22,000	518.18
1988-02-01	565	565	561	561	41,000	510
1988-01-30	560	565	557	565	20,000	513.64
1988-01-29	550	555	550	555	81,000	504.55
1988-01-28	551	555	550	550	7,000	500
1988-01-27	555	555	555	555	4,000	504.55
1988-01-26	560	560	555	555	16,000	504.55
1988-01-25	560	560	560	560	30,000	509.09
1988-01-23	560	560	560	560	14,000	509.09
1988-01-22	569	570	560	560	21,000	509.09
1988-01-21	570	570	570	570	6,000	518.18
1988-01-19	570	570	570	570	33,000	518.18
1988-01-18	570	575	568	575	14,000	522.73
1988-01-14	567	570	565	570	21,000	518.18
1988-01-13	565	570	565	570	67,000	518.18
1988-01-12	570	570	565	570	25,000	518.18
1988-01-11	569	570	569	570	11,000	518.18
1988-01-08	553	580	553	580	99,000	527.27
1988-01-07	560	560	553	553	3,000	502.73
1988-01-06	540	551	540	551	66,000	500.91
1988-01-05	545	545	540	540	46,000	490.91
1988-01-04	536	541	536	541	7,000	491.82

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