1976 明星工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-304274274234256,000425
1996-12-27421424419422156,000422
1996-12-26435435421421110,000421
1996-12-2542343042043045,000430
1996-12-2443643641541557,000415
1996-12-2045245442643661,000436
1996-12-1947047045345433,000454
1996-12-1847047147047044,000470
1996-12-1748548547047042,000470
1996-12-1649049048048035,000480
1996-12-1348249048248568,000485
1996-12-1251051048148122,000481
1996-12-1150650650150517,000505
1996-12-1049050549050062,000500
1996-12-0948448948448523,000485
1996-12-0648348847847847,000478
1996-12-0547148047148019,000480
1996-12-0448648747247225,000472
1996-12-0349749748848860,000488
1996-12-0250050149549540,000495
1996-11-2950850850050083,000500
1996-11-2850751550550932,000509
1996-11-2751552050250839,000508
1996-11-2653553552052038,000520
1996-11-25541544535540102,000540
1996-11-2254154554054198,000541
1996-11-2154554654554651,000546
1996-11-2055055054554527,000545
1996-11-1955555554854811,000548
1996-11-185505555505553,000555
1996-11-1555355354854849,000548
1996-11-1455355555055250,000552
1996-11-1355055555055053,000550
1996-11-1256056055056046,000560
1996-11-1155656055655818,000558
1996-11-0856056055555862,000558
1996-11-0755556555155244,000552
1996-11-0655756055056024,000560
1996-11-0555955955555535,000555
1996-11-0157457455555953,000559
1996-10-3156058056057540,000575
1996-10-3056556555055027,000550
1996-10-2956056556056034,000560
1996-10-2856056556056021,000560
1996-10-2555556555556057,000560
1996-10-2454556054555548,000555
1996-10-2354355054354573,000545
1996-10-2254156054154337,000543
1996-10-2157057054154153,000541
1996-10-1855957055957052,000570
1996-10-1754355554255022,000550
1996-10-1654554754054040,000540
1996-10-1555055054055030,000550
1996-10-1456256254054523,000545
1996-10-1155055955055049,000550
1996-10-0957057055055057,000550
1996-10-0856957456957012,000570
1996-10-0758158156557017,000570
1996-10-0455556555556529,000565
1996-10-0356556755555557,000555
1996-10-0256056355456161,000561
1996-10-0156256254755089,000550
1996-09-3057157156056235,000562
1996-09-2757557656556838,000568
1996-09-2657258557058469,000584
1996-09-2558259257457469,000574
1996-09-2458058758058250,000582
1996-09-20598598586588125,000588
1996-09-19596599585586101,000586
1996-09-18598600574596250,000596
1996-09-1764064863264828,000648
1996-09-1362063062063036,000630
1996-09-1262562562062038,000620
1996-09-1164064061862161,000621
1996-09-1063564063563526,000635
1996-09-0964064163563534,000635
1996-09-0664464864064145,000641
1996-09-0564165564064383,000643
1996-09-0464164564064039,000640
1996-09-0365065063364017,000640
1996-09-0264964963363522,000635
1996-08-3065065864965092,000650
1996-08-2968168165067078,000670
1996-08-28695700661661258,000661
1996-08-27672690672690113,000690
1996-08-26700700671682154,000682
1996-08-23665710660706437,000706
1996-08-22657664652664124,000664
1996-08-2163664863364847,000648
1996-08-2063964863163174,000631
1996-08-1962964862564061,000640
1996-08-1662363062062963,000629
1996-08-1561762261562157,000621
1996-08-1462062060761125,000611
1996-08-1360162160162044,000620
1996-08-1261061060060018,000600
1996-08-09602610600610102,000610
1996-08-08605610602608158,000608
1996-08-07602615600607141,000607
1996-08-06599605595600120,000600
1996-08-05607611595605248,000605
1996-08-02620620600607366,000607
1996-08-01591600571600489,000600
1996-07-31600605580586143,000586
1996-07-30630630591600208,000600
1996-07-29633640625628114,000628
1996-07-2663063062562977,000629
1996-07-25626634620634245,000634
1996-07-2464364362262250,000622
1996-07-2366566563464074,000640
1996-07-2267567566566521,000665
1996-07-1968068267567925,000679
1996-07-1867968067668019,000680
1996-07-1768068566667541,000675
1996-07-1669069168068039,000680
1996-07-1569970569069043,000690
1996-07-1271272670970958,000709
1996-07-1171571671171213,000712
1996-07-1072872871771720,000717
1996-07-0971171371171315,000713
1996-07-087207207117119,000711
1996-07-0573273272072133,000721
1996-07-0473573573173224,000732
1996-07-0373973973573512,000735
1996-07-0274074574074521,000745
1996-07-0174074074074015,000740
1996-06-287407417407407,000740
1996-06-2775575573073014,000730
1996-06-2674174774174121,000741
1996-06-25725730721730139,000730
1996-06-2472672672572520,000725
1996-06-2173073072573040,000730
1996-06-2073073072173029,000730
1996-06-1973073073073041,000730
1996-06-1874074072572635,000726
1996-06-1773573572573558,000735
1996-06-1472173072072529,000725
1996-06-1373073072072620,000726
1996-06-127257257177249,000724
1996-06-1170171070170558,000705
1996-06-1072072071071022,000710
1996-06-0773573570671063,000710
1996-06-0674074072672634,000726
1996-06-0575075574074035,000740
1996-06-0475075574375558,000755
1996-06-0375075173873852,000738
1996-05-3178078077077066,000770
1996-05-3077078077077261,000772
1996-05-2978178177077155,000771
1996-05-2878578877577529,000775
1996-05-27780781776780179,000780
1996-05-2478179077577537,000775
1996-05-2377678377578215,000782
1996-05-2278478577577548,000775
1996-05-2179079078078529,000785
1996-05-2079579578378532,000785
1996-05-1779579578078588,000785
1996-05-1680080078979575,000795
1996-05-15780791775780105,000780
1996-05-1478178377177145,000771
1996-05-1379079077877833,000778
1996-05-1077178077078093,000780
1996-05-0978778877677633,000776
1996-05-08780788780787309,000787
1996-05-0780181080080062,000800
1996-05-02804810804804114,000804
1996-05-0182082080180498,000804
1996-04-30823823800800161,000800
1996-04-26814833800825317,000825
1996-04-25785809785808308,000808
1996-04-2477578577177560,000775
1996-04-2377977976176185,000761
1996-04-2277578076077938,000779
1996-04-1975077075076534,000765
1996-04-1876076075275224,000752
1996-04-1778178175276052,000760
1996-04-1679479478078064,000780
1996-04-1578079578079557,000795
1996-04-1279179678078085,000780
1996-04-1179079878578646,000786
1996-04-1080480478579067,000790
1996-04-09782806782790160,000790
1996-04-08770787760787100,000787
1996-04-0578078077077157,000771
1996-04-0478578576077141,000771
1996-04-03800800775788141,000788
1996-04-02748800748795410,000795
1996-04-0173574873074873,000748
1996-03-2973174073074063,000740
1996-03-2874274273673624,000736
1996-03-2775375374074243,000742
1996-03-26715741715738107,000738
1996-03-25695700692700238,000700
1996-03-2270070069069234,000692
1996-03-2169070068569895,000698
1996-03-1968569068169069,000690
1996-03-18685685676680110,000680
1996-03-1568769068769095,000690
1996-03-14681681673680191,000680
1996-03-1369369768169070,000690
1996-03-1269670069069336,000693
1996-03-1170170167069058,000690
1996-03-0871072071071574,000715
1996-03-0772772971572344,000723
1996-03-06711729703729139,000729
1996-03-0571071969970985,000709
1996-03-0472072071071038,000710
1996-03-0174074071972099,000720
1996-02-2974374573773889,000738
1996-02-2874375574374579,000745
1996-02-27751751740743107,000743
1996-02-2675675674174366,000743
1996-02-2375377074174150,000741
1996-02-2274275374274878,000748
1996-02-2176076574274248,000742
1996-02-2076576573376075,000760
1996-02-19751770735760126,000760
1996-02-16785785720742423,000742
1996-02-15834834782783277,000783
1996-02-14830848830834121,000834
1996-02-13883883840840212,000840
1996-02-09841880820880651,000880
1996-02-08868895841841658,000841
1996-02-07910911880883855,000883
1996-02-069389488979152,510,000915
1996-02-058679368639284,737,000928
1996-02-028008898008574,449,000857
1996-02-018128407817902,205,000790
1996-01-317358287158024,837,000802
1996-01-306807586797501,837,000750
1996-01-2967168066868081,000680
1996-01-2667167165565685,000656
1996-01-25684685671672130,000672
1996-01-24675680660669157,000669
1996-01-23683703675675650,000675
1996-01-22670676660673198,000673
1996-01-19640670634660381,000660
1996-01-18665665615621221,000621
1996-01-17677684655657524,000657
1996-01-166356856306611,138,000661
1996-01-12620635620635183,000635
1996-01-1163563562062086,000620
1996-01-10635635630635108,000635
1996-01-09635636631631172,000631
1996-01-08635636630635162,000635
1996-01-05635635626633116,000633
1996-01-04645655640643111,000643

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