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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 645 | 650 | 636 | 645 | 97,000 | 645 |
| 1995-12-28 | 632 | 649 | 631 | 645 | 108,000 | 645 |
| 1995-12-27 | 631 | 658 | 630 | 630 | 89,000 | 630 |
| 1995-12-26 | 622 | 630 | 622 | 630 | 36,000 | 630 |
| 1995-12-25 | 625 | 645 | 620 | 622 | 78,000 | 622 |
| 1995-12-22 | 633 | 633 | 620 | 621 | 66,000 | 621 |
| 1995-12-21 | 640 | 640 | 620 | 634 | 68,000 | 634 |
| 1995-12-20 | 635 | 650 | 630 | 641 | 144,000 | 641 |
| 1995-12-19 | 640 | 647 | 610 | 640 | 386,000 | 640 |
| 1995-12-18 | 690 | 695 | 650 | 658 | 367,000 | 658 |
| 1995-12-15 | 670 | 695 | 665 | 680 | 1,866,000 | 680 |
| 1995-12-14 | 624 | 658 | 620 | 645 | 1,010,000 | 645 |
| 1995-12-13 | 570 | 600 | 570 | 590 | 210,000 | 590 |
| 1995-12-12 | 550 | 570 | 550 | 570 | 41,000 | 570 |
| 1995-12-11 | 556 | 560 | 550 | 560 | 26,000 | 560 |
| 1995-12-08 | 542 | 559 | 540 | 550 | 58,000 | 550 |
| 1995-12-07 | 550 | 560 | 550 | 552 | 31,000 | 552 |
| 1995-12-06 | 545 | 551 | 545 | 550 | 16,000 | 550 |
| 1995-12-05 | 578 | 578 | 559 | 565 | 58,000 | 565 |
| 1995-12-04 | 570 | 580 | 570 | 578 | 42,000 | 578 |
| 1995-12-01 | 580 | 580 | 570 | 571 | 175,000 | 571 |
| 1995-11-30 | 539 | 570 | 535 | 569 | 206,000 | 569 |
| 1995-11-29 | 525 | 538 | 521 | 538 | 79,000 | 538 |
| 1995-11-28 | 529 | 529 | 511 | 517 | 46,000 | 517 |
| 1995-11-27 | 512 | 529 | 505 | 529 | 127,000 | 529 |
| 1995-11-24 | 522 | 528 | 512 | 512 | 51,000 | 512 |
| 1995-11-22 | 516 | 520 | 510 | 519 | 65,000 | 519 |
| 1995-11-21 | 520 | 520 | 510 | 510 | 65,000 | 510 |
| 1995-11-20 | 520 | 520 | 500 | 510 | 67,000 | 510 |
| 1995-11-17 | 522 | 522 | 515 | 515 | 63,000 | 515 |
| 1995-11-16 | 515 | 520 | 514 | 520 | 44,000 | 520 |
| 1995-11-15 | 514 | 519 | 513 | 513 | 80,000 | 513 |
| 1995-11-14 | 513 | 513 | 510 | 513 | 51,000 | 513 |
| 1995-11-13 | 520 | 524 | 515 | 524 | 34,000 | 524 |
| 1995-11-10 | 530 | 530 | 520 | 520 | 56,000 | 520 |
| 1995-11-09 | 530 | 539 | 530 | 530 | 37,000 | 530 |
| 1995-11-08 | 543 | 543 | 530 | 535 | 43,000 | 535 |
| 1995-11-07 | 550 | 550 | 543 | 546 | 9,000 | 546 |
| 1995-11-06 | 551 | 551 | 543 | 550 | 17,000 | 550 |
| 1995-11-02 | 545 | 545 | 540 | 541 | 30,000 | 541 |
| 1995-11-01 | 545 | 545 | 544 | 545 | 23,000 | 545 |
| 1995-10-31 | 540 | 549 | 540 | 549 | 35,000 | 549 |
| 1995-10-30 | 540 | 540 | 538 | 538 | 14,000 | 538 |
| 1995-10-27 | 546 | 546 | 541 | 541 | 3,000 | 541 |
| 1995-10-26 | 546 | 549 | 541 | 541 | 68,000 | 541 |
| 1995-10-25 | 562 | 562 | 551 | 551 | 64,000 | 551 |
| 1995-10-24 | 561 | 562 | 545 | 562 | 95,000 | 562 |
| 1995-10-23 | 564 | 564 | 561 | 561 | 31,000 | 561 |
| 1995-10-20 | 561 | 571 | 561 | 563 | 58,000 | 563 |
| 1995-10-19 | 571 | 571 | 571 | 571 | 6,000 | 571 |
| 1995-10-18 | 580 | 580 | 571 | 571 | 40,000 | 571 |
| 1995-10-17 | 570 | 576 | 570 | 571 | 42,000 | 571 |
| 1995-10-16 | 575 | 580 | 575 | 576 | 21,000 | 576 |
| 1995-10-13 | 580 | 585 | 572 | 575 | 37,000 | 575 |
| 1995-10-12 | 594 | 600 | 590 | 590 | 23,000 | 590 |
| 1995-10-11 | 591 | 597 | 591 | 596 | 11,000 | 596 |
| 1995-10-09 | 590 | 591 | 590 | 591 | 12,000 | 591 |
| 1995-10-06 | 610 | 610 | 600 | 600 | 32,000 | 600 |
| 1995-10-05 | 602 | 610 | 602 | 610 | 23,000 | 610 |
| 1995-10-04 | 610 | 617 | 610 | 610 | 50,000 | 610 |
| 1995-10-03 | 618 | 619 | 610 | 610 | 44,000 | 610 |
| 1995-10-02 | 619 | 620 | 610 | 610 | 49,000 | 610 |
| 1995-09-29 | 610 | 620 | 610 | 610 | 45,000 | 610 |
| 1995-09-28 | 625 | 632 | 606 | 606 | 88,000 | 606 |
| 1995-09-27 | 600 | 625 | 600 | 625 | 43,000 | 625 |
| 1995-09-26 | 609 | 610 | 600 | 600 | 18,000 | 600 |
| 1995-09-25 | 617 | 618 | 600 | 600 | 48,000 | 600 |
| 1995-09-22 | 628 | 628 | 615 | 616 | 60,000 | 616 |
| 1995-09-21 | 616 | 633 | 615 | 633 | 105,000 | 633 |
| 1995-09-20 | 620 | 625 | 611 | 615 | 76,000 | 615 |
| 1995-09-19 | 615 | 620 | 602 | 611 | 151,000 | 611 |
| 1995-09-18 | 614 | 619 | 607 | 607 | 110,000 | 607 |
| 1995-09-14 | 598 | 600 | 588 | 599 | 142,000 | 599 |
| 1995-09-13 | 602 | 602 | 591 | 597 | 49,000 | 597 |
| 1995-09-12 | 601 | 602 | 595 | 602 | 44,000 | 602 |
| 1995-09-11 | 605 | 605 | 595 | 596 | 191,000 | 596 |
| 1995-09-08 | 605 | 610 | 595 | 595 | 56,000 | 595 |
| 1995-09-07 | 580 | 599 | 580 | 595 | 43,000 | 595 |
| 1995-09-06 | 590 | 600 | 581 | 585 | 91,000 | 585 |
| 1995-09-05 | 596 | 600 | 590 | 590 | 30,000 | 590 |
| 1995-09-04 | 619 | 619 | 595 | 595 | 140,000 | 595 |
| 1995-09-01 | 608 | 620 | 595 | 620 | 66,000 | 620 |
| 1995-08-31 | 613 | 613 | 595 | 610 | 158,000 | 610 |
| 1995-08-30 | 620 | 623 | 610 | 615 | 130,000 | 615 |
| 1995-08-29 | 595 | 608 | 584 | 604 | 185,000 | 604 |
| 1995-08-28 | 583 | 585 | 580 | 580 | 36,000 | 580 |
| 1995-08-25 | 596 | 596 | 577 | 577 | 45,000 | 577 |
| 1995-08-24 | 580 | 590 | 576 | 576 | 51,000 | 576 |
| 1995-08-23 | 609 | 610 | 590 | 590 | 79,000 | 590 |
| 1995-08-22 | 621 | 621 | 609 | 609 | 53,000 | 609 |
| 1995-08-21 | 643 | 643 | 611 | 614 | 159,000 | 614 |
| 1995-08-18 | 621 | 645 | 611 | 643 | 163,000 | 643 |
| 1995-08-17 | 610 | 631 | 610 | 616 | 97,000 | 616 |
| 1995-08-16 | 620 | 620 | 600 | 600 | 108,000 | 600 |
| 1995-08-15 | 597 | 606 | 596 | 596 | 96,000 | 596 |
| 1995-08-14 | 600 | 600 | 585 | 596 | 199,000 | 596 |
| 1995-08-11 | 614 | 614 | 590 | 600 | 174,000 | 600 |
| 1995-08-10 | 631 | 631 | 610 | 611 | 226,000 | 611 |
| 1995-08-09 | 644 | 645 | 625 | 644 | 248,000 | 644 |
| 1995-08-08 | 645 | 645 | 624 | 631 | 241,000 | 631 |
| 1995-08-07 | 619 | 656 | 616 | 650 | 593,000 | 650 |
| 1995-08-04 | 550 | 617 | 550 | 610 | 588,000 | 610 |
| 1995-08-03 | 531 | 560 | 531 | 545 | 155,000 | 545 |
| 1995-08-02 | 518 | 518 | 510 | 515 | 24,000 | 515 |
| 1995-08-01 | 510 | 510 | 504 | 509 | 46,000 | 509 |
| 1995-07-31 | 501 | 510 | 501 | 510 | 36,000 | 510 |
| 1995-07-28 | 510 | 515 | 506 | 508 | 26,000 | 508 |
| 1995-07-27 | 506 | 525 | 506 | 515 | 10,000 | 515 |
| 1995-07-26 | 515 | 515 | 502 | 503 | 17,000 | 503 |
| 1995-07-25 | 516 | 530 | 515 | 515 | 46,000 | 515 |
| 1995-07-24 | 526 | 526 | 512 | 512 | 13,000 | 512 |
| 1995-07-21 | 521 | 521 | 520 | 521 | 18,000 | 521 |
| 1995-07-20 | 516 | 520 | 512 | 520 | 18,000 | 520 |
| 1995-07-19 | 540 | 540 | 520 | 521 | 33,000 | 521 |
| 1995-07-18 | 555 | 559 | 542 | 548 | 49,000 | 548 |
| 1995-07-17 | 545 | 552 | 542 | 552 | 11,000 | 552 |
| 1995-07-14 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 1995-07-13 | 565 | 579 | 545 | 550 | 75,000 | 550 |
| 1995-07-12 | 529 | 565 | 529 | 565 | 133,000 | 565 |
| 1995-07-11 | 531 | 535 | 520 | 530 | 69,000 | 530 |
| 1995-07-10 | 550 | 550 | 535 | 535 | 58,000 | 535 |
| 1995-07-07 | 493 | 521 | 493 | 512 | 30,000 | 512 |
| 1995-07-06 | 468 | 490 | 468 | 490 | 48,000 | 490 |
| 1995-07-05 | 467 | 470 | 465 | 468 | 37,000 | 468 |
| 1995-07-04 | 473 | 473 | 460 | 465 | 21,000 | 465 |
| 1995-07-03 | 465 | 468 | 460 | 468 | 22,000 | 468 |
| 1995-06-30 | 474 | 474 | 460 | 467 | 75,000 | 467 |
| 1995-06-29 | 492 | 492 | 471 | 471 | 99,000 | 471 |
| 1995-06-28 | 500 | 500 | 477 | 483 | 135,000 | 483 |
| 1995-06-27 | 500 | 510 | 500 | 501 | 20,000 | 501 |
| 1995-06-26 | 508 | 530 | 508 | 530 | 56,000 | 530 |
| 1995-06-23 | 509 | 514 | 508 | 508 | 22,000 | 508 |
| 1995-06-22 | 519 | 519 | 503 | 510 | 35,000 | 510 |
| 1995-06-21 | 500 | 514 | 500 | 514 | 16,000 | 514 |
| 1995-06-20 | 506 | 510 | 506 | 510 | 11,000 | 510 |
| 1995-06-19 | 500 | 505 | 500 | 505 | 30,000 | 505 |
| 1995-06-16 | 500 | 505 | 495 | 495 | 21,000 | 495 |
| 1995-06-15 | 498 | 498 | 492 | 493 | 17,000 | 493 |
| 1995-06-14 | 490 | 500 | 490 | 500 | 96,000 | 500 |
| 1995-06-13 | 493 | 493 | 484 | 490 | 31,000 | 490 |
| 1995-06-12 | 485 | 490 | 480 | 487 | 35,000 | 487 |
| 1995-06-09 | 500 | 500 | 485 | 485 | 43,000 | 485 |
| 1995-06-08 | 500 | 505 | 496 | 500 | 47,000 | 500 |
| 1995-06-07 | 530 | 530 | 506 | 506 | 53,000 | 506 |
| 1995-06-06 | 551 | 552 | 521 | 521 | 40,000 | 521 |
| 1995-06-05 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1995-06-02 | 578 | 578 | 550 | 550 | 75,000 | 550 |
| 1995-06-01 | 548 | 565 | 545 | 565 | 85,000 | 565 |
| 1995-05-31 | 559 | 559 | 548 | 548 | 95,000 | 548 |
| 1995-05-30 | 549 | 558 | 546 | 558 | 117,000 | 558 |
| 1995-05-29 | 549 | 554 | 539 | 539 | 75,000 | 539 |
| 1995-05-26 | 531 | 555 | 531 | 555 | 83,000 | 555 |
| 1995-05-25 | 570 | 580 | 521 | 545 | 333,000 | 545 |
| 1995-05-24 | 576 | 580 | 544 | 565 | 374,000 | 565 |
| 1995-05-23 | 593 | 600 | 550 | 576 | 171,000 | 576 |
| 1995-05-22 | 655 | 655 | 585 | 598 | 364,000 | 598 |
| 1995-05-19 | 701 | 715 | 655 | 668 | 174,000 | 668 |
| 1995-05-18 | 765 | 770 | 700 | 705 | 168,000 | 705 |
| 1995-05-17 | 780 | 780 | 761 | 770 | 110,000 | 770 |
| 1995-05-16 | 782 | 784 | 764 | 784 | 308,000 | 784 |
| 1995-05-15 | 777 | 777 | 760 | 774 | 176,000 | 774 |
| 1995-05-12 | 760 | 790 | 760 | 762 | 488,000 | 762 |
| 1995-05-11 | 760 | 792 | 750 | 750 | 706,000 | 750 |
| 1995-05-10 | 716 | 774 | 716 | 760 | 451,000 | 760 |
| 1995-05-09 | 721 | 721 | 715 | 715 | 37,000 | 715 |
| 1995-05-08 | 730 | 730 | 715 | 715 | 14,000 | 715 |
| 1995-05-02 | 701 | 710 | 701 | 710 | 11,000 | 710 |
| 1995-05-01 | 705 | 709 | 700 | 700 | 21,000 | 700 |
| 1995-04-28 | 697 | 703 | 697 | 703 | 89,000 | 703 |
| 1995-04-27 | 710 | 711 | 708 | 708 | 26,000 | 708 |
| 1995-04-26 | 716 | 716 | 710 | 710 | 15,000 | 710 |
| 1995-04-25 | 716 | 720 | 710 | 711 | 68,000 | 711 |
| 1995-04-24 | 730 | 731 | 716 | 716 | 58,000 | 716 |
| 1995-04-21 | 716 | 730 | 715 | 720 | 54,000 | 720 |
| 1995-04-20 | 711 | 720 | 710 | 715 | 62,000 | 715 |
| 1995-04-19 | 690 | 705 | 690 | 696 | 81,000 | 696 |
| 1995-04-18 | 715 | 715 | 695 | 695 | 179,000 | 695 |
| 1995-04-17 | 710 | 710 | 702 | 710 | 8,000 | 710 |
| 1995-04-14 | 726 | 726 | 715 | 715 | 22,000 | 715 |
| 1995-04-13 | 728 | 728 | 710 | 715 | 34,000 | 715 |
| 1995-04-12 | 734 | 734 | 720 | 728 | 16,000 | 728 |
| 1995-04-11 | 720 | 735 | 720 | 734 | 17,000 | 734 |
| 1995-04-10 | 710 | 719 | 710 | 719 | 32,000 | 719 |
| 1995-04-07 | 710 | 715 | 710 | 710 | 11,000 | 710 |
| 1995-04-06 | 730 | 735 | 720 | 720 | 5,000 | 720 |
| 1995-04-05 | 721 | 730 | 720 | 730 | 28,000 | 730 |
| 1995-04-04 | 700 | 715 | 698 | 710 | 30,000 | 710 |
| 1995-04-03 | 727 | 727 | 700 | 700 | 28,000 | 700 |
| 1995-03-31 | 750 | 750 | 730 | 730 | 58,000 | 730 |
| 1995-03-30 | 730 | 730 | 720 | 730 | 50,000 | 730 |
| 1995-03-29 | 710 | 730 | 710 | 725 | 42,000 | 725 |
| 1995-03-28 | 700 | 710 | 700 | 705 | 112,000 | 705 |
| 1995-03-27 | 690 | 700 | 681 | 681 | 96,000 | 681 |
| 1995-03-24 | 700 | 700 | 680 | 690 | 62,000 | 690 |
| 1995-03-23 | 697 | 707 | 696 | 700 | 29,000 | 700 |
| 1995-03-22 | 697 | 708 | 697 | 708 | 12,000 | 708 |
| 1995-03-20 | 709 | 710 | 690 | 709 | 31,000 | 709 |
| 1995-03-17 | 719 | 719 | 700 | 700 | 32,000 | 700 |
| 1995-03-16 | 735 | 735 | 701 | 701 | 37,000 | 701 |
| 1995-03-15 | 720 | 735 | 710 | 735 | 34,000 | 735 |
| 1995-03-14 | 744 | 744 | 730 | 730 | 32,000 | 730 |
| 1995-03-13 | 752 | 752 | 740 | 744 | 15,000 | 744 |
| 1995-03-10 | 751 | 760 | 750 | 751 | 27,000 | 751 |
| 1995-03-09 | 762 | 762 | 760 | 760 | 28,000 | 760 |
| 1995-03-08 | 770 | 770 | 761 | 761 | 13,000 | 761 |
| 1995-03-07 | 771 | 775 | 771 | 771 | 26,000 | 771 |
| 1995-03-06 | 787 | 787 | 772 | 772 | 41,000 | 772 |
| 1995-03-03 | 790 | 790 | 780 | 787 | 31,000 | 787 |
| 1995-03-02 | 785 | 794 | 784 | 790 | 23,000 | 790 |
| 1995-03-01 | 786 | 786 | 771 | 780 | 27,000 | 780 |
| 1995-02-28 | 797 | 819 | 780 | 780 | 55,000 | 780 |
| 1995-02-27 | 790 | 800 | 790 | 795 | 12,000 | 795 |
| 1995-02-24 | 827 | 830 | 816 | 816 | 21,000 | 816 |
| 1995-02-23 | 827 | 827 | 815 | 827 | 41,000 | 827 |
| 1995-02-22 | 847 | 847 | 825 | 827 | 37,000 | 827 |
| 1995-02-21 | 850 | 850 | 848 | 848 | 7,000 | 848 |
| 1995-02-20 | 853 | 853 | 850 | 851 | 16,000 | 851 |
| 1995-02-17 | 862 | 862 | 833 | 850 | 60,000 | 850 |
| 1995-02-16 | 867 | 867 | 860 | 860 | 31,000 | 860 |
| 1995-02-15 | 865 | 865 | 862 | 862 | 13,000 | 862 |
| 1995-02-14 | 890 | 890 | 875 | 880 | 22,000 | 880 |
| 1995-02-13 | 881 | 886 | 881 | 886 | 7,000 | 886 |
| 1995-02-10 | 886 | 886 | 880 | 886 | 17,000 | 886 |
| 1995-02-09 | 880 | 890 | 880 | 890 | 22,000 | 890 |
| 1995-02-08 | 911 | 915 | 897 | 900 | 27,000 | 900 |
| 1995-02-07 | 925 | 935 | 911 | 911 | 48,000 | 911 |
| 1995-02-06 | 925 | 926 | 925 | 925 | 20,000 | 925 |
| 1995-02-03 | 920 | 921 | 910 | 920 | 18,000 | 920 |
| 1995-02-02 | 943 | 943 | 935 | 935 | 20,000 | 935 |
| 1995-02-01 | 965 | 965 | 941 | 941 | 56,000 | 941 |
| 1995-01-31 | 985 | 993 | 975 | 990 | 83,000 | 990 |
| 1995-01-30 | 940 | 970 | 940 | 970 | 71,000 | 970 |
| 1995-01-27 | 951 | 951 | 940 | 940 | 21,000 | 940 |
| 1995-01-26 | 970 | 970 | 960 | 960 | 29,000 | 960 |
| 1995-01-25 | 905 | 965 | 905 | 960 | 99,000 | 960 |
| 1995-01-24 | 890 | 900 | 860 | 897 | 55,000 | 897 |
| 1995-01-23 | 930 | 930 | 920 | 920 | 8,000 | 920 |
| 1995-01-20 | 929 | 930 | 927 | 927 | 14,000 | 927 |
| 1995-01-19 | 975 | 985 | 959 | 959 | 28,000 | 959 |
| 1995-01-18 | 936 | 985 | 936 | 970 | 41,000 | 970 |
| 1995-01-13 | 940 | 940 | 936 | 936 | 9,000 | 936 |
| 1995-01-12 | 949 | 950 | 940 | 940 | 32,000 | 940 |
| 1995-01-11 | 950 | 950 | 946 | 949 | 20,000 | 949 |
| 1995-01-10 | 955 | 955 | 950 | 950 | 28,000 | 950 |
| 1995-01-09 | 951 | 960 | 951 | 953 | 17,000 | 953 |
| 1995-01-06 | 985 | 985 | 950 | 950 | 37,000 | 950 |
| 1995-01-05 | 1,000 | 1,000 | 992 | 992 | 21,000 | 992 |
| 1995-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
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
