1976 明星工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2964565063664597,000645
1995-12-28632649631645108,000645
1995-12-2763165863063089,000630
1995-12-2662263062263036,000630
1995-12-2562564562062278,000622
1995-12-2263363362062166,000621
1995-12-2164064062063468,000634
1995-12-20635650630641144,000641
1995-12-19640647610640386,000640
1995-12-18690695650658367,000658
1995-12-156706956656801,866,000680
1995-12-146246586206451,010,000645
1995-12-13570600570590210,000590
1995-12-1255057055057041,000570
1995-12-1155656055056026,000560
1995-12-0854255954055058,000550
1995-12-0755056055055231,000552
1995-12-0654555154555016,000550
1995-12-0557857855956558,000565
1995-12-0457058057057842,000578
1995-12-01580580570571175,000571
1995-11-30539570535569206,000569
1995-11-2952553852153879,000538
1995-11-2852952951151746,000517
1995-11-27512529505529127,000529
1995-11-2452252851251251,000512
1995-11-2251652051051965,000519
1995-11-2152052051051065,000510
1995-11-2052052050051067,000510
1995-11-1752252251551563,000515
1995-11-1651552051452044,000520
1995-11-1551451951351380,000513
1995-11-1451351351051351,000513
1995-11-1352052451552434,000524
1995-11-1053053052052056,000520
1995-11-0953053953053037,000530
1995-11-0854354353053543,000535
1995-11-075505505435469,000546
1995-11-0655155154355017,000550
1995-11-0254554554054130,000541
1995-11-0154554554454523,000545
1995-10-3154054954054935,000549
1995-10-3054054053853814,000538
1995-10-275465465415413,000541
1995-10-2654654954154168,000541
1995-10-2556256255155164,000551
1995-10-2456156254556295,000562
1995-10-2356456456156131,000561
1995-10-2056157156156358,000563
1995-10-195715715715716,000571
1995-10-1858058057157140,000571
1995-10-1757057657057142,000571
1995-10-1657558057557621,000576
1995-10-1358058557257537,000575
1995-10-1259460059059023,000590
1995-10-1159159759159611,000596
1995-10-0959059159059112,000591
1995-10-0661061060060032,000600
1995-10-0560261060261023,000610
1995-10-0461061761061050,000610
1995-10-0361861961061044,000610
1995-10-0261962061061049,000610
1995-09-2961062061061045,000610
1995-09-2862563260660688,000606
1995-09-2760062560062543,000625
1995-09-2660961060060018,000600
1995-09-2561761860060048,000600
1995-09-2262862861561660,000616
1995-09-21616633615633105,000633
1995-09-2062062561161576,000615
1995-09-19615620602611151,000611
1995-09-18614619607607110,000607
1995-09-14598600588599142,000599
1995-09-1360260259159749,000597
1995-09-1260160259560244,000602
1995-09-11605605595596191,000596
1995-09-0860561059559556,000595
1995-09-0758059958059543,000595
1995-09-0659060058158591,000585
1995-09-0559660059059030,000590
1995-09-04619619595595140,000595
1995-09-0160862059562066,000620
1995-08-31613613595610158,000610
1995-08-30620623610615130,000615
1995-08-29595608584604185,000604
1995-08-2858358558058036,000580
1995-08-2559659657757745,000577
1995-08-2458059057657651,000576
1995-08-2360961059059079,000590
1995-08-2262162160960953,000609
1995-08-21643643611614159,000614
1995-08-18621645611643163,000643
1995-08-1761063161061697,000616
1995-08-16620620600600108,000600
1995-08-1559760659659696,000596
1995-08-14600600585596199,000596
1995-08-11614614590600174,000600
1995-08-10631631610611226,000611
1995-08-09644645625644248,000644
1995-08-08645645624631241,000631
1995-08-07619656616650593,000650
1995-08-04550617550610588,000610
1995-08-03531560531545155,000545
1995-08-0251851851051524,000515
1995-08-0151051050450946,000509
1995-07-3150151050151036,000510
1995-07-2851051550650826,000508
1995-07-2750652550651510,000515
1995-07-2651551550250317,000503
1995-07-2551653051551546,000515
1995-07-2452652651251213,000512
1995-07-2152152152052118,000521
1995-07-2051652051252018,000520
1995-07-1954054052052133,000521
1995-07-1855555954254849,000548
1995-07-1754555254255211,000552
1995-07-145505505405409,000540
1995-07-1356557954555075,000550
1995-07-12529565529565133,000565
1995-07-1153153552053069,000530
1995-07-1055055053553558,000535
1995-07-0749352149351230,000512
1995-07-0646849046849048,000490
1995-07-0546747046546837,000468
1995-07-0447347346046521,000465
1995-07-0346546846046822,000468
1995-06-3047447446046775,000467
1995-06-2949249247147199,000471
1995-06-28500500477483135,000483
1995-06-2750051050050120,000501
1995-06-2650853050853056,000530
1995-06-2350951450850822,000508
1995-06-2251951950351035,000510
1995-06-2150051450051416,000514
1995-06-2050651050651011,000510
1995-06-1950050550050530,000505
1995-06-1650050549549521,000495
1995-06-1549849849249317,000493
1995-06-1449050049050096,000500
1995-06-1349349348449031,000490
1995-06-1248549048048735,000487
1995-06-0950050048548543,000485
1995-06-0850050549650047,000500
1995-06-0753053050650653,000506
1995-06-0655155252152140,000521
1995-06-0555055055055015,000550
1995-06-0257857855055075,000550
1995-06-0154856554556585,000565
1995-05-3155955954854895,000548
1995-05-30549558546558117,000558
1995-05-2954955453953975,000539
1995-05-2653155553155583,000555
1995-05-25570580521545333,000545
1995-05-24576580544565374,000565
1995-05-23593600550576171,000576
1995-05-22655655585598364,000598
1995-05-19701715655668174,000668
1995-05-18765770700705168,000705
1995-05-17780780761770110,000770
1995-05-16782784764784308,000784
1995-05-15777777760774176,000774
1995-05-12760790760762488,000762
1995-05-11760792750750706,000750
1995-05-10716774716760451,000760
1995-05-0972172171571537,000715
1995-05-0873073071571514,000715
1995-05-0270171070171011,000710
1995-05-0170570970070021,000700
1995-04-2869770369770389,000703
1995-04-2771071170870826,000708
1995-04-2671671671071015,000710
1995-04-2571672071071168,000711
1995-04-2473073171671658,000716
1995-04-2171673071572054,000720
1995-04-2071172071071562,000715
1995-04-1969070569069681,000696
1995-04-18715715695695179,000695
1995-04-177107107027108,000710
1995-04-1472672671571522,000715
1995-04-1372872871071534,000715
1995-04-1273473472072816,000728
1995-04-1172073572073417,000734
1995-04-1071071971071932,000719
1995-04-0771071571071011,000710
1995-04-067307357207205,000720
1995-04-0572173072073028,000730
1995-04-0470071569871030,000710
1995-04-0372772770070028,000700
1995-03-3175075073073058,000730
1995-03-3073073072073050,000730
1995-03-2971073071072542,000725
1995-03-28700710700705112,000705
1995-03-2769070068168196,000681
1995-03-2470070068069062,000690
1995-03-2369770769670029,000700
1995-03-2269770869770812,000708
1995-03-2070971069070931,000709
1995-03-1771971970070032,000700
1995-03-1673573570170137,000701
1995-03-1572073571073534,000735
1995-03-1474474473073032,000730
1995-03-1375275274074415,000744
1995-03-1075176075075127,000751
1995-03-0976276276076028,000760
1995-03-0877077076176113,000761
1995-03-0777177577177126,000771
1995-03-0678778777277241,000772
1995-03-0379079078078731,000787
1995-03-0278579478479023,000790
1995-03-0178678677178027,000780
1995-02-2879781978078055,000780
1995-02-2779080079079512,000795
1995-02-2482783081681621,000816
1995-02-2382782781582741,000827
1995-02-2284784782582737,000827
1995-02-218508508488487,000848
1995-02-2085385385085116,000851
1995-02-1786286283385060,000850
1995-02-1686786786086031,000860
1995-02-1586586586286213,000862
1995-02-1489089087588022,000880
1995-02-138818868818867,000886
1995-02-1088688688088617,000886
1995-02-0988089088089022,000890
1995-02-0891191589790027,000900
1995-02-0792593591191148,000911
1995-02-0692592692592520,000925
1995-02-0392092191092018,000920
1995-02-0294394393593520,000935
1995-02-0196596594194156,000941
1995-01-3198599397599083,000990
1995-01-3094097094097071,000970
1995-01-2795195194094021,000940
1995-01-2697097096096029,000960
1995-01-2590596590596099,000960
1995-01-2489090086089755,000897
1995-01-239309309209208,000920
1995-01-2092993092792714,000927
1995-01-1997598595995928,000959
1995-01-1893698593697041,000970
1995-01-139409409369369,000936
1995-01-1294995094094032,000940
1995-01-1195095094694920,000949
1995-01-1095595595095028,000950
1995-01-0995196095195317,000953
1995-01-0698598595095037,000950
1995-01-051,0001,00099299221,000992
1995-01-041,0001,0001,0001,0001,0001,000

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