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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 427 | 427 | 423 | 425 | 6,000 | 425 |
| 1996-12-27 | 421 | 424 | 419 | 422 | 156,000 | 422 |
| 1996-12-26 | 435 | 435 | 421 | 421 | 110,000 | 421 |
| 1996-12-25 | 423 | 430 | 420 | 430 | 45,000 | 430 |
| 1996-12-24 | 436 | 436 | 415 | 415 | 57,000 | 415 |
| 1996-12-20 | 452 | 454 | 426 | 436 | 61,000 | 436 |
| 1996-12-19 | 470 | 470 | 453 | 454 | 33,000 | 454 |
| 1996-12-18 | 470 | 471 | 470 | 470 | 44,000 | 470 |
| 1996-12-17 | 485 | 485 | 470 | 470 | 42,000 | 470 |
| 1996-12-16 | 490 | 490 | 480 | 480 | 35,000 | 480 |
| 1996-12-13 | 482 | 490 | 482 | 485 | 68,000 | 485 |
| 1996-12-12 | 510 | 510 | 481 | 481 | 22,000 | 481 |
| 1996-12-11 | 506 | 506 | 501 | 505 | 17,000 | 505 |
| 1996-12-10 | 490 | 505 | 490 | 500 | 62,000 | 500 |
| 1996-12-09 | 484 | 489 | 484 | 485 | 23,000 | 485 |
| 1996-12-06 | 483 | 488 | 478 | 478 | 47,000 | 478 |
| 1996-12-05 | 471 | 480 | 471 | 480 | 19,000 | 480 |
| 1996-12-04 | 486 | 487 | 472 | 472 | 25,000 | 472 |
| 1996-12-03 | 497 | 497 | 488 | 488 | 60,000 | 488 |
| 1996-12-02 | 500 | 501 | 495 | 495 | 40,000 | 495 |
| 1996-11-29 | 508 | 508 | 500 | 500 | 83,000 | 500 |
| 1996-11-28 | 507 | 515 | 505 | 509 | 32,000 | 509 |
| 1996-11-27 | 515 | 520 | 502 | 508 | 39,000 | 508 |
| 1996-11-26 | 535 | 535 | 520 | 520 | 38,000 | 520 |
| 1996-11-25 | 541 | 544 | 535 | 540 | 102,000 | 540 |
| 1996-11-22 | 541 | 545 | 540 | 541 | 98,000 | 541 |
| 1996-11-21 | 545 | 546 | 545 | 546 | 51,000 | 546 |
| 1996-11-20 | 550 | 550 | 545 | 545 | 27,000 | 545 |
| 1996-11-19 | 555 | 555 | 548 | 548 | 11,000 | 548 |
| 1996-11-18 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 1996-11-15 | 553 | 553 | 548 | 548 | 49,000 | 548 |
| 1996-11-14 | 553 | 555 | 550 | 552 | 50,000 | 552 |
| 1996-11-13 | 550 | 555 | 550 | 550 | 53,000 | 550 |
| 1996-11-12 | 560 | 560 | 550 | 560 | 46,000 | 560 |
| 1996-11-11 | 556 | 560 | 556 | 558 | 18,000 | 558 |
| 1996-11-08 | 560 | 560 | 555 | 558 | 62,000 | 558 |
| 1996-11-07 | 555 | 565 | 551 | 552 | 44,000 | 552 |
| 1996-11-06 | 557 | 560 | 550 | 560 | 24,000 | 560 |
| 1996-11-05 | 559 | 559 | 555 | 555 | 35,000 | 555 |
| 1996-11-01 | 574 | 574 | 555 | 559 | 53,000 | 559 |
| 1996-10-31 | 560 | 580 | 560 | 575 | 40,000 | 575 |
| 1996-10-30 | 565 | 565 | 550 | 550 | 27,000 | 550 |
| 1996-10-29 | 560 | 565 | 560 | 560 | 34,000 | 560 |
| 1996-10-28 | 560 | 565 | 560 | 560 | 21,000 | 560 |
| 1996-10-25 | 555 | 565 | 555 | 560 | 57,000 | 560 |
| 1996-10-24 | 545 | 560 | 545 | 555 | 48,000 | 555 |
| 1996-10-23 | 543 | 550 | 543 | 545 | 73,000 | 545 |
| 1996-10-22 | 541 | 560 | 541 | 543 | 37,000 | 543 |
| 1996-10-21 | 570 | 570 | 541 | 541 | 53,000 | 541 |
| 1996-10-18 | 559 | 570 | 559 | 570 | 52,000 | 570 |
| 1996-10-17 | 543 | 555 | 542 | 550 | 22,000 | 550 |
| 1996-10-16 | 545 | 547 | 540 | 540 | 40,000 | 540 |
| 1996-10-15 | 550 | 550 | 540 | 550 | 30,000 | 550 |
| 1996-10-14 | 562 | 562 | 540 | 545 | 23,000 | 545 |
| 1996-10-11 | 550 | 559 | 550 | 550 | 49,000 | 550 |
| 1996-10-09 | 570 | 570 | 550 | 550 | 57,000 | 550 |
| 1996-10-08 | 569 | 574 | 569 | 570 | 12,000 | 570 |
| 1996-10-07 | 581 | 581 | 565 | 570 | 17,000 | 570 |
| 1996-10-04 | 555 | 565 | 555 | 565 | 29,000 | 565 |
| 1996-10-03 | 565 | 567 | 555 | 555 | 57,000 | 555 |
| 1996-10-02 | 560 | 563 | 554 | 561 | 61,000 | 561 |
| 1996-10-01 | 562 | 562 | 547 | 550 | 89,000 | 550 |
| 1996-09-30 | 571 | 571 | 560 | 562 | 35,000 | 562 |
| 1996-09-27 | 575 | 576 | 565 | 568 | 38,000 | 568 |
| 1996-09-26 | 572 | 585 | 570 | 584 | 69,000 | 584 |
| 1996-09-25 | 582 | 592 | 574 | 574 | 69,000 | 574 |
| 1996-09-24 | 580 | 587 | 580 | 582 | 50,000 | 582 |
| 1996-09-20 | 598 | 598 | 586 | 588 | 125,000 | 588 |
| 1996-09-19 | 596 | 599 | 585 | 586 | 101,000 | 586 |
| 1996-09-18 | 598 | 600 | 574 | 596 | 250,000 | 596 |
| 1996-09-17 | 640 | 648 | 632 | 648 | 28,000 | 648 |
| 1996-09-13 | 620 | 630 | 620 | 630 | 36,000 | 630 |
| 1996-09-12 | 625 | 625 | 620 | 620 | 38,000 | 620 |
| 1996-09-11 | 640 | 640 | 618 | 621 | 61,000 | 621 |
| 1996-09-10 | 635 | 640 | 635 | 635 | 26,000 | 635 |
| 1996-09-09 | 640 | 641 | 635 | 635 | 34,000 | 635 |
| 1996-09-06 | 644 | 648 | 640 | 641 | 45,000 | 641 |
| 1996-09-05 | 641 | 655 | 640 | 643 | 83,000 | 643 |
| 1996-09-04 | 641 | 645 | 640 | 640 | 39,000 | 640 |
| 1996-09-03 | 650 | 650 | 633 | 640 | 17,000 | 640 |
| 1996-09-02 | 649 | 649 | 633 | 635 | 22,000 | 635 |
| 1996-08-30 | 650 | 658 | 649 | 650 | 92,000 | 650 |
| 1996-08-29 | 681 | 681 | 650 | 670 | 78,000 | 670 |
| 1996-08-28 | 695 | 700 | 661 | 661 | 258,000 | 661 |
| 1996-08-27 | 672 | 690 | 672 | 690 | 113,000 | 690 |
| 1996-08-26 | 700 | 700 | 671 | 682 | 154,000 | 682 |
| 1996-08-23 | 665 | 710 | 660 | 706 | 437,000 | 706 |
| 1996-08-22 | 657 | 664 | 652 | 664 | 124,000 | 664 |
| 1996-08-21 | 636 | 648 | 633 | 648 | 47,000 | 648 |
| 1996-08-20 | 639 | 648 | 631 | 631 | 74,000 | 631 |
| 1996-08-19 | 629 | 648 | 625 | 640 | 61,000 | 640 |
| 1996-08-16 | 623 | 630 | 620 | 629 | 63,000 | 629 |
| 1996-08-15 | 617 | 622 | 615 | 621 | 57,000 | 621 |
| 1996-08-14 | 620 | 620 | 607 | 611 | 25,000 | 611 |
| 1996-08-13 | 601 | 621 | 601 | 620 | 44,000 | 620 |
| 1996-08-12 | 610 | 610 | 600 | 600 | 18,000 | 600 |
| 1996-08-09 | 602 | 610 | 600 | 610 | 102,000 | 610 |
| 1996-08-08 | 605 | 610 | 602 | 608 | 158,000 | 608 |
| 1996-08-07 | 602 | 615 | 600 | 607 | 141,000 | 607 |
| 1996-08-06 | 599 | 605 | 595 | 600 | 120,000 | 600 |
| 1996-08-05 | 607 | 611 | 595 | 605 | 248,000 | 605 |
| 1996-08-02 | 620 | 620 | 600 | 607 | 366,000 | 607 |
| 1996-08-01 | 591 | 600 | 571 | 600 | 489,000 | 600 |
| 1996-07-31 | 600 | 605 | 580 | 586 | 143,000 | 586 |
| 1996-07-30 | 630 | 630 | 591 | 600 | 208,000 | 600 |
| 1996-07-29 | 633 | 640 | 625 | 628 | 114,000 | 628 |
| 1996-07-26 | 630 | 630 | 625 | 629 | 77,000 | 629 |
| 1996-07-25 | 626 | 634 | 620 | 634 | 245,000 | 634 |
| 1996-07-24 | 643 | 643 | 622 | 622 | 50,000 | 622 |
| 1996-07-23 | 665 | 665 | 634 | 640 | 74,000 | 640 |
| 1996-07-22 | 675 | 675 | 665 | 665 | 21,000 | 665 |
| 1996-07-19 | 680 | 682 | 675 | 679 | 25,000 | 679 |
| 1996-07-18 | 679 | 680 | 676 | 680 | 19,000 | 680 |
| 1996-07-17 | 680 | 685 | 666 | 675 | 41,000 | 675 |
| 1996-07-16 | 690 | 691 | 680 | 680 | 39,000 | 680 |
| 1996-07-15 | 699 | 705 | 690 | 690 | 43,000 | 690 |
| 1996-07-12 | 712 | 726 | 709 | 709 | 58,000 | 709 |
| 1996-07-11 | 715 | 716 | 711 | 712 | 13,000 | 712 |
| 1996-07-10 | 728 | 728 | 717 | 717 | 20,000 | 717 |
| 1996-07-09 | 711 | 713 | 711 | 713 | 15,000 | 713 |
| 1996-07-08 | 720 | 720 | 711 | 711 | 9,000 | 711 |
| 1996-07-05 | 732 | 732 | 720 | 721 | 33,000 | 721 |
| 1996-07-04 | 735 | 735 | 731 | 732 | 24,000 | 732 |
| 1996-07-03 | 739 | 739 | 735 | 735 | 12,000 | 735 |
| 1996-07-02 | 740 | 745 | 740 | 745 | 21,000 | 745 |
| 1996-07-01 | 740 | 740 | 740 | 740 | 15,000 | 740 |
| 1996-06-28 | 740 | 741 | 740 | 740 | 7,000 | 740 |
| 1996-06-27 | 755 | 755 | 730 | 730 | 14,000 | 730 |
| 1996-06-26 | 741 | 747 | 741 | 741 | 21,000 | 741 |
| 1996-06-25 | 725 | 730 | 721 | 730 | 139,000 | 730 |
| 1996-06-24 | 726 | 726 | 725 | 725 | 20,000 | 725 |
| 1996-06-21 | 730 | 730 | 725 | 730 | 40,000 | 730 |
| 1996-06-20 | 730 | 730 | 721 | 730 | 29,000 | 730 |
| 1996-06-19 | 730 | 730 | 730 | 730 | 41,000 | 730 |
| 1996-06-18 | 740 | 740 | 725 | 726 | 35,000 | 726 |
| 1996-06-17 | 735 | 735 | 725 | 735 | 58,000 | 735 |
| 1996-06-14 | 721 | 730 | 720 | 725 | 29,000 | 725 |
| 1996-06-13 | 730 | 730 | 720 | 726 | 20,000 | 726 |
| 1996-06-12 | 725 | 725 | 717 | 724 | 9,000 | 724 |
| 1996-06-11 | 701 | 710 | 701 | 705 | 58,000 | 705 |
| 1996-06-10 | 720 | 720 | 710 | 710 | 22,000 | 710 |
| 1996-06-07 | 735 | 735 | 706 | 710 | 63,000 | 710 |
| 1996-06-06 | 740 | 740 | 726 | 726 | 34,000 | 726 |
| 1996-06-05 | 750 | 755 | 740 | 740 | 35,000 | 740 |
| 1996-06-04 | 750 | 755 | 743 | 755 | 58,000 | 755 |
| 1996-06-03 | 750 | 751 | 738 | 738 | 52,000 | 738 |
| 1996-05-31 | 780 | 780 | 770 | 770 | 66,000 | 770 |
| 1996-05-30 | 770 | 780 | 770 | 772 | 61,000 | 772 |
| 1996-05-29 | 781 | 781 | 770 | 771 | 55,000 | 771 |
| 1996-05-28 | 785 | 788 | 775 | 775 | 29,000 | 775 |
| 1996-05-27 | 780 | 781 | 776 | 780 | 179,000 | 780 |
| 1996-05-24 | 781 | 790 | 775 | 775 | 37,000 | 775 |
| 1996-05-23 | 776 | 783 | 775 | 782 | 15,000 | 782 |
| 1996-05-22 | 784 | 785 | 775 | 775 | 48,000 | 775 |
| 1996-05-21 | 790 | 790 | 780 | 785 | 29,000 | 785 |
| 1996-05-20 | 795 | 795 | 783 | 785 | 32,000 | 785 |
| 1996-05-17 | 795 | 795 | 780 | 785 | 88,000 | 785 |
| 1996-05-16 | 800 | 800 | 789 | 795 | 75,000 | 795 |
| 1996-05-15 | 780 | 791 | 775 | 780 | 105,000 | 780 |
| 1996-05-14 | 781 | 783 | 771 | 771 | 45,000 | 771 |
| 1996-05-13 | 790 | 790 | 778 | 778 | 33,000 | 778 |
| 1996-05-10 | 771 | 780 | 770 | 780 | 93,000 | 780 |
| 1996-05-09 | 787 | 788 | 776 | 776 | 33,000 | 776 |
| 1996-05-08 | 780 | 788 | 780 | 787 | 309,000 | 787 |
| 1996-05-07 | 801 | 810 | 800 | 800 | 62,000 | 800 |
| 1996-05-02 | 804 | 810 | 804 | 804 | 114,000 | 804 |
| 1996-05-01 | 820 | 820 | 801 | 804 | 98,000 | 804 |
| 1996-04-30 | 823 | 823 | 800 | 800 | 161,000 | 800 |
| 1996-04-26 | 814 | 833 | 800 | 825 | 317,000 | 825 |
| 1996-04-25 | 785 | 809 | 785 | 808 | 308,000 | 808 |
| 1996-04-24 | 775 | 785 | 771 | 775 | 60,000 | 775 |
| 1996-04-23 | 779 | 779 | 761 | 761 | 85,000 | 761 |
| 1996-04-22 | 775 | 780 | 760 | 779 | 38,000 | 779 |
| 1996-04-19 | 750 | 770 | 750 | 765 | 34,000 | 765 |
| 1996-04-18 | 760 | 760 | 752 | 752 | 24,000 | 752 |
| 1996-04-17 | 781 | 781 | 752 | 760 | 52,000 | 760 |
| 1996-04-16 | 794 | 794 | 780 | 780 | 64,000 | 780 |
| 1996-04-15 | 780 | 795 | 780 | 795 | 57,000 | 795 |
| 1996-04-12 | 791 | 796 | 780 | 780 | 85,000 | 780 |
| 1996-04-11 | 790 | 798 | 785 | 786 | 46,000 | 786 |
| 1996-04-10 | 804 | 804 | 785 | 790 | 67,000 | 790 |
| 1996-04-09 | 782 | 806 | 782 | 790 | 160,000 | 790 |
| 1996-04-08 | 770 | 787 | 760 | 787 | 100,000 | 787 |
| 1996-04-05 | 780 | 780 | 770 | 771 | 57,000 | 771 |
| 1996-04-04 | 785 | 785 | 760 | 771 | 41,000 | 771 |
| 1996-04-03 | 800 | 800 | 775 | 788 | 141,000 | 788 |
| 1996-04-02 | 748 | 800 | 748 | 795 | 410,000 | 795 |
| 1996-04-01 | 735 | 748 | 730 | 748 | 73,000 | 748 |
| 1996-03-29 | 731 | 740 | 730 | 740 | 63,000 | 740 |
| 1996-03-28 | 742 | 742 | 736 | 736 | 24,000 | 736 |
| 1996-03-27 | 753 | 753 | 740 | 742 | 43,000 | 742 |
| 1996-03-26 | 715 | 741 | 715 | 738 | 107,000 | 738 |
| 1996-03-25 | 695 | 700 | 692 | 700 | 238,000 | 700 |
| 1996-03-22 | 700 | 700 | 690 | 692 | 34,000 | 692 |
| 1996-03-21 | 690 | 700 | 685 | 698 | 95,000 | 698 |
| 1996-03-19 | 685 | 690 | 681 | 690 | 69,000 | 690 |
| 1996-03-18 | 685 | 685 | 676 | 680 | 110,000 | 680 |
| 1996-03-15 | 687 | 690 | 687 | 690 | 95,000 | 690 |
| 1996-03-14 | 681 | 681 | 673 | 680 | 191,000 | 680 |
| 1996-03-13 | 693 | 697 | 681 | 690 | 70,000 | 690 |
| 1996-03-12 | 696 | 700 | 690 | 693 | 36,000 | 693 |
| 1996-03-11 | 701 | 701 | 670 | 690 | 58,000 | 690 |
| 1996-03-08 | 710 | 720 | 710 | 715 | 74,000 | 715 |
| 1996-03-07 | 727 | 729 | 715 | 723 | 44,000 | 723 |
| 1996-03-06 | 711 | 729 | 703 | 729 | 139,000 | 729 |
| 1996-03-05 | 710 | 719 | 699 | 709 | 85,000 | 709 |
| 1996-03-04 | 720 | 720 | 710 | 710 | 38,000 | 710 |
| 1996-03-01 | 740 | 740 | 719 | 720 | 99,000 | 720 |
| 1996-02-29 | 743 | 745 | 737 | 738 | 89,000 | 738 |
| 1996-02-28 | 743 | 755 | 743 | 745 | 79,000 | 745 |
| 1996-02-27 | 751 | 751 | 740 | 743 | 107,000 | 743 |
| 1996-02-26 | 756 | 756 | 741 | 743 | 66,000 | 743 |
| 1996-02-23 | 753 | 770 | 741 | 741 | 50,000 | 741 |
| 1996-02-22 | 742 | 753 | 742 | 748 | 78,000 | 748 |
| 1996-02-21 | 760 | 765 | 742 | 742 | 48,000 | 742 |
| 1996-02-20 | 765 | 765 | 733 | 760 | 75,000 | 760 |
| 1996-02-19 | 751 | 770 | 735 | 760 | 126,000 | 760 |
| 1996-02-16 | 785 | 785 | 720 | 742 | 423,000 | 742 |
| 1996-02-15 | 834 | 834 | 782 | 783 | 277,000 | 783 |
| 1996-02-14 | 830 | 848 | 830 | 834 | 121,000 | 834 |
| 1996-02-13 | 883 | 883 | 840 | 840 | 212,000 | 840 |
| 1996-02-09 | 841 | 880 | 820 | 880 | 651,000 | 880 |
| 1996-02-08 | 868 | 895 | 841 | 841 | 658,000 | 841 |
| 1996-02-07 | 910 | 911 | 880 | 883 | 855,000 | 883 |
| 1996-02-06 | 938 | 948 | 897 | 915 | 2,510,000 | 915 |
| 1996-02-05 | 867 | 936 | 863 | 928 | 4,737,000 | 928 |
| 1996-02-02 | 800 | 889 | 800 | 857 | 4,449,000 | 857 |
| 1996-02-01 | 812 | 840 | 781 | 790 | 2,205,000 | 790 |
| 1996-01-31 | 735 | 828 | 715 | 802 | 4,837,000 | 802 |
| 1996-01-30 | 680 | 758 | 679 | 750 | 1,837,000 | 750 |
| 1996-01-29 | 671 | 680 | 668 | 680 | 81,000 | 680 |
| 1996-01-26 | 671 | 671 | 655 | 656 | 85,000 | 656 |
| 1996-01-25 | 684 | 685 | 671 | 672 | 130,000 | 672 |
| 1996-01-24 | 675 | 680 | 660 | 669 | 157,000 | 669 |
| 1996-01-23 | 683 | 703 | 675 | 675 | 650,000 | 675 |
| 1996-01-22 | 670 | 676 | 660 | 673 | 198,000 | 673 |
| 1996-01-19 | 640 | 670 | 634 | 660 | 381,000 | 660 |
| 1996-01-18 | 665 | 665 | 615 | 621 | 221,000 | 621 |
| 1996-01-17 | 677 | 684 | 655 | 657 | 524,000 | 657 |
| 1996-01-16 | 635 | 685 | 630 | 661 | 1,138,000 | 661 |
| 1996-01-12 | 620 | 635 | 620 | 635 | 183,000 | 635 |
| 1996-01-11 | 635 | 635 | 620 | 620 | 86,000 | 620 |
| 1996-01-10 | 635 | 635 | 630 | 635 | 108,000 | 635 |
| 1996-01-09 | 635 | 636 | 631 | 631 | 172,000 | 631 |
| 1996-01-08 | 635 | 636 | 630 | 635 | 162,000 | 635 |
| 1996-01-05 | 635 | 635 | 626 | 633 | 116,000 | 633 |
| 1996-01-04 | 645 | 655 | 640 | 643 | 111,000 | 643 |
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
