1976 明星工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 150 | 147 | 150 | 25,000 | 150 |
| 1997-12-29 | 161 | 161 | 150 | 150 | 18,000 | 150 |
| 1997-12-26 | 160 | 170 | 160 | 160 | 43,000 | 160 |
| 1997-12-25 | 160 | 161 | 160 | 160 | 65,000 | 160 |
| 1997-12-24 | 156 | 156 | 140 | 143 | 50,000 | 143 |
| 1997-12-22 | 160 | 162 | 160 | 160 | 58,000 | 160 |
| 1997-12-19 | 185 | 185 | 162 | 171 | 86,000 | 171 |
| 1997-12-18 | 190 | 191 | 187 | 187 | 53,000 | 187 |
| 1997-12-17 | 190 | 195 | 175 | 190 | 37,000 | 190 |
| 1997-12-16 | 209 | 209 | 190 | 190 | 62,000 | 190 |
| 1997-12-15 | 208 | 209 | 208 | 208 | 17,000 | 208 |
| 1997-12-12 | 215 | 215 | 214 | 214 | 31,000 | 214 |
| 1997-12-11 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 1997-12-10 | 240 | 240 | 215 | 215 | 26,000 | 215 |
| 1997-12-09 | 220 | 229 | 220 | 229 | 19,000 | 229 |
| 1997-12-08 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1997-12-05 | 215 | 220 | 215 | 220 | 9,000 | 220 |
| 1997-12-04 | 215 | 217 | 215 | 215 | 22,000 | 215 |
| 1997-12-03 | 220 | 230 | 214 | 214 | 38,000 | 214 |
| 1997-12-02 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1997-12-01 | 220 | 220 | 217 | 217 | 10,000 | 217 |
| 1997-11-28 | 217 | 225 | 217 | 217 | 37,000 | 217 |
| 1997-11-27 | 222 | 222 | 215 | 220 | 25,000 | 220 |
| 1997-11-26 | 235 | 236 | 222 | 222 | 30,000 | 222 |
| 1997-11-25 | 240 | 240 | 235 | 235 | 26,000 | 235 |
| 1997-11-21 | 241 | 245 | 235 | 235 | 26,000 | 235 |
| 1997-11-20 | 240 | 240 | 235 | 240 | 10,000 | 240 |
| 1997-11-19 | 235 | 235 | 230 | 235 | 22,000 | 235 |
| 1997-11-18 | 231 | 240 | 230 | 231 | 11,000 | 231 |
| 1997-11-17 | 220 | 230 | 220 | 230 | 9,000 | 230 |
| 1997-11-14 | 229 | 230 | 220 | 220 | 20,000 | 220 |
| 1997-11-13 | 220 | 230 | 220 | 230 | 39,000 | 230 |
| 1997-11-12 | 221 | 230 | 220 | 220 | 74,000 | 220 |
| 1997-11-11 | 232 | 232 | 230 | 230 | 13,000 | 230 |
| 1997-11-10 | 241 | 241 | 231 | 231 | 3,000 | 231 |
| 1997-11-07 | 251 | 251 | 240 | 241 | 16,000 | 241 |
| 1997-11-06 | 275 | 275 | 240 | 240 | 16,000 | 240 |
| 1997-11-05 | 279 | 279 | 275 | 275 | 46,000 | 275 |
| 1997-10-30 | 272 | 280 | 272 | 280 | 8,000 | 280 |
| 1997-10-29 | 292 | 292 | 280 | 280 | 28,000 | 280 |
| 1997-10-28 | 272 | 280 | 272 | 280 | 23,000 | 280 |
| 1997-10-27 | 265 | 280 | 265 | 280 | 20,000 | 280 |
| 1997-10-24 | 264 | 270 | 264 | 265 | 14,000 | 265 |
| 1997-10-23 | 275 | 276 | 265 | 265 | 11,000 | 265 |
| 1997-10-22 | 265 | 278 | 264 | 278 | 60,000 | 278 |
| 1997-10-21 | 256 | 258 | 256 | 258 | 8,000 | 258 |
| 1997-10-20 | 253 | 258 | 253 | 256 | 8,000 | 256 |
| 1997-10-17 | 233 | 253 | 233 | 253 | 9,000 | 253 |
| 1997-10-16 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 1997-10-14 | 231 | 231 | 220 | 225 | 39,000 | 225 |
| 1997-10-09 | 248 | 248 | 230 | 231 | 18,000 | 231 |
| 1997-10-07 | 250 | 250 | 246 | 246 | 15,000 | 246 |
| 1997-10-06 | 235 | 250 | 235 | 250 | 24,000 | 250 |
| 1997-10-03 | 225 | 230 | 220 | 230 | 19,000 | 230 |
| 1997-10-02 | 231 | 235 | 228 | 230 | 30,000 | 230 |
| 1997-10-01 | 239 | 239 | 220 | 221 | 48,000 | 221 |
| 1997-09-30 | 269 | 270 | 240 | 245 | 43,000 | 245 |
| 1997-09-29 | 250 | 264 | 250 | 264 | 29,000 | 264 |
| 1997-09-26 | 286 | 286 | 280 | 280 | 46,000 | 280 |
| 1997-09-25 | 289 | 289 | 286 | 286 | 36,000 | 286 |
| 1997-09-24 | 285 | 286 | 285 | 286 | 8,000 | 286 |
| 1997-09-22 | 290 | 290 | 281 | 285 | 32,000 | 285 |
| 1997-09-19 | 295 | 295 | 285 | 285 | 29,000 | 285 |
| 1997-09-18 | 300 | 300 | 283 | 297 | 16,000 | 297 |
| 1997-09-17 | 303 | 305 | 300 | 300 | 12,000 | 300 |
| 1997-09-16 | 311 | 311 | 302 | 302 | 16,000 | 302 |
| 1997-09-12 | 315 | 317 | 311 | 311 | 20,000 | 311 |
| 1997-09-11 | 315 | 315 | 315 | 315 | 23,000 | 315 |
| 1997-09-10 | 325 | 325 | 315 | 315 | 5,000 | 315 |
| 1997-09-09 | 325 | 330 | 320 | 320 | 11,000 | 320 |
| 1997-09-08 | 329 | 329 | 327 | 327 | 3,000 | 327 |
| 1997-09-05 | 341 | 344 | 334 | 334 | 17,000 | 334 |
| 1997-09-04 | 325 | 358 | 321 | 350 | 76,000 | 350 |
| 1997-09-03 | 320 | 322 | 320 | 321 | 23,000 | 321 |
| 1997-09-02 | 319 | 319 | 310 | 310 | 26,000 | 310 |
| 1997-09-01 | 320 | 322 | 318 | 320 | 8,000 | 320 |
| 1997-08-29 | 330 | 330 | 320 | 320 | 25,000 | 320 |
| 1997-08-28 | 320 | 330 | 320 | 330 | 16,000 | 330 |
| 1997-08-27 | 319 | 319 | 319 | 319 | 32,000 | 319 |
| 1997-08-26 | 318 | 320 | 318 | 318 | 19,000 | 318 |
| 1997-08-25 | 320 | 320 | 318 | 318 | 46,000 | 318 |
| 1997-08-22 | 330 | 330 | 318 | 318 | 53,000 | 318 |
| 1997-08-21 | 322 | 330 | 322 | 325 | 28,000 | 325 |
| 1997-08-20 | 325 | 325 | 321 | 321 | 29,000 | 321 |
| 1997-08-19 | 318 | 325 | 318 | 321 | 18,000 | 321 |
| 1997-08-15 | 315 | 321 | 315 | 316 | 13,000 | 316 |
| 1997-08-14 | 320 | 321 | 310 | 310 | 32,000 | 310 |
| 1997-08-13 | 312 | 320 | 310 | 320 | 11,000 | 320 |
| 1997-08-12 | 310 | 320 | 310 | 320 | 9,000 | 320 |
| 1997-08-11 | 321 | 321 | 320 | 320 | 11,000 | 320 |
| 1997-08-08 | 321 | 321 | 321 | 321 | 37,000 | 321 |
| 1997-08-07 | 320 | 325 | 320 | 321 | 75,000 | 321 |
| 1997-08-06 | 326 | 330 | 320 | 320 | 38,000 | 320 |
| 1997-08-05 | 336 | 340 | 330 | 331 | 42,000 | 331 |
| 1997-08-04 | 340 | 340 | 335 | 336 | 38,000 | 336 |
| 1997-08-01 | 340 | 350 | 340 | 340 | 27,000 | 340 |
| 1997-07-31 | 339 | 341 | 339 | 340 | 44,000 | 340 |
| 1997-07-30 | 355 | 355 | 346 | 347 | 20,000 | 347 |
| 1997-07-29 | 340 | 360 | 340 | 360 | 24,000 | 360 |
| 1997-07-28 | 342 | 342 | 338 | 338 | 21,000 | 338 |
| 1997-07-25 | 342 | 342 | 338 | 342 | 26,000 | 342 |
| 1997-07-24 | 338 | 343 | 338 | 338 | 33,000 | 338 |
| 1997-07-23 | 355 | 355 | 348 | 348 | 35,000 | 348 |
| 1997-07-22 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 1997-07-18 | 361 | 361 | 360 | 360 | 23,000 | 360 |
| 1997-07-17 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 1997-07-16 | 360 | 361 | 360 | 360 | 14,000 | 360 |
| 1997-07-15 | 365 | 365 | 360 | 360 | 16,000 | 360 |
| 1997-07-14 | 370 | 370 | 366 | 370 | 9,000 | 370 |
| 1997-07-11 | 355 | 370 | 355 | 370 | 48,000 | 370 |
| 1997-07-10 | 358 | 360 | 354 | 355 | 46,000 | 355 |
| 1997-07-09 | 363 | 364 | 358 | 358 | 30,000 | 358 |
| 1997-07-08 | 362 | 362 | 362 | 362 | 13,000 | 362 |
| 1997-07-07 | 361 | 364 | 361 | 362 | 56,000 | 362 |
| 1997-07-04 | 370 | 371 | 368 | 370 | 90,000 | 370 |
| 1997-07-03 | 370 | 370 | 368 | 370 | 15,000 | 370 |
| 1997-07-02 | 380 | 380 | 366 | 370 | 35,000 | 370 |
| 1997-07-01 | 387 | 387 | 365 | 365 | 87,000 | 365 |
| 1997-06-30 | 388 | 390 | 380 | 380 | 54,000 | 380 |
| 1997-06-27 | 400 | 404 | 392 | 392 | 225,000 | 392 |
| 1997-06-26 | 394 | 404 | 390 | 399 | 419,000 | 399 |
| 1997-06-25 | 381 | 396 | 380 | 389 | 332,000 | 389 |
| 1997-06-24 | 355 | 376 | 350 | 376 | 101,000 | 376 |
| 1997-06-23 | 372 | 372 | 359 | 359 | 60,000 | 359 |
| 1997-06-20 | 365 | 388 | 363 | 375 | 628,000 | 375 |
| 1997-06-19 | 341 | 363 | 341 | 360 | 241,000 | 360 |
| 1997-06-18 | 338 | 340 | 335 | 340 | 40,000 | 340 |
| 1997-06-17 | 341 | 343 | 335 | 340 | 52,000 | 340 |
| 1997-06-16 | 335 | 340 | 335 | 340 | 24,000 | 340 |
| 1997-06-13 | 338 | 340 | 331 | 333 | 97,000 | 333 |
| 1997-06-12 | 338 | 338 | 337 | 337 | 3,000 | 337 |
| 1997-06-11 | 337 | 340 | 337 | 338 | 21,000 | 338 |
| 1997-06-10 | 335 | 336 | 331 | 331 | 33,000 | 331 |
| 1997-06-09 | 336 | 336 | 335 | 336 | 25,000 | 336 |
| 1997-06-06 | 335 | 339 | 335 | 335 | 8,000 | 335 |
| 1997-06-05 | 330 | 336 | 330 | 336 | 30,000 | 336 |
| 1997-06-04 | 331 | 335 | 330 | 333 | 27,000 | 333 |
| 1997-06-03 | 336 | 336 | 330 | 330 | 45,000 | 330 |
| 1997-06-02 | 335 | 335 | 331 | 333 | 24,000 | 333 |
| 1997-05-30 | 331 | 337 | 331 | 336 | 28,000 | 336 |
| 1997-05-29 | 337 | 337 | 332 | 333 | 44,000 | 333 |
| 1997-05-28 | 344 | 345 | 335 | 337 | 41,000 | 337 |
| 1997-05-27 | 343 | 345 | 337 | 345 | 14,000 | 345 |
| 1997-05-26 | 351 | 354 | 348 | 348 | 34,000 | 348 |
| 1997-05-23 | 360 | 365 | 348 | 351 | 66,000 | 351 |
| 1997-05-22 | 350 | 359 | 349 | 359 | 59,000 | 359 |
| 1997-05-21 | 355 | 355 | 350 | 350 | 33,000 | 350 |
| 1997-05-20 | 350 | 369 | 350 | 355 | 269,000 | 355 |
| 1997-05-19 | 325 | 350 | 324 | 350 | 399,000 | 350 |
| 1997-05-16 | 322 | 324 | 322 | 323 | 50,000 | 323 |
| 1997-05-15 | 330 | 330 | 322 | 322 | 56,000 | 322 |
| 1997-05-14 | 324 | 330 | 322 | 323 | 28,000 | 323 |
| 1997-05-13 | 325 | 330 | 322 | 322 | 98,000 | 322 |
| 1997-05-12 | 315 | 322 | 315 | 319 | 97,000 | 319 |
| 1997-05-09 | 320 | 322 | 320 | 322 | 48,000 | 322 |
| 1997-05-08 | 321 | 321 | 318 | 320 | 75,000 | 320 |
| 1997-05-07 | 329 | 330 | 322 | 326 | 132,000 | 326 |
| 1997-05-06 | 319 | 330 | 319 | 320 | 42,000 | 320 |
| 1997-05-02 | 310 | 310 | 308 | 309 | 85,000 | 309 |
| 1997-05-01 | 308 | 316 | 308 | 308 | 75,000 | 308 |
| 1997-04-30 | 300 | 309 | 300 | 308 | 30,000 | 308 |
| 1997-04-28 | 315 | 315 | 300 | 300 | 23,000 | 300 |
| 1997-04-25 | 316 | 318 | 316 | 316 | 39,000 | 316 |
| 1997-04-24 | 325 | 325 | 316 | 316 | 17,000 | 316 |
| 1997-04-23 | 326 | 326 | 316 | 324 | 17,000 | 324 |
| 1997-04-22 | 333 | 335 | 330 | 331 | 96,000 | 331 |
| 1997-04-21 | 331 | 333 | 330 | 330 | 38,000 | 330 |
| 1997-04-18 | 327 | 342 | 327 | 327 | 40,000 | 327 |
| 1997-04-17 | 309 | 317 | 306 | 315 | 34,000 | 315 |
| 1997-04-16 | 292 | 298 | 291 | 295 | 7,000 | 295 |
| 1997-04-15 | 270 | 287 | 270 | 287 | 11,000 | 287 |
| 1997-04-14 | 269 | 270 | 250 | 260 | 114,000 | 260 |
| 1997-04-11 | 270 | 275 | 250 | 250 | 61,000 | 250 |
| 1997-04-10 | 274 | 274 | 271 | 274 | 76,000 | 274 |
| 1997-04-09 | 300 | 300 | 274 | 274 | 49,000 | 274 |
| 1997-04-08 | 300 | 310 | 290 | 300 | 31,000 | 300 |
| 1997-04-07 | 310 | 310 | 307 | 307 | 31,000 | 307 |
| 1997-04-04 | 316 | 318 | 316 | 316 | 5,000 | 316 |
| 1997-04-03 | 315 | 317 | 315 | 316 | 16,000 | 316 |
| 1997-04-02 | 329 | 329 | 315 | 315 | 15,000 | 315 |
| 1997-04-01 | 320 | 320 | 315 | 318 | 17,000 | 318 |
| 1997-03-31 | 328 | 328 | 320 | 320 | 13,000 | 320 |
| 1997-03-28 | 335 | 337 | 327 | 327 | 24,000 | 327 |
| 1997-03-27 | 337 | 338 | 330 | 330 | 37,000 | 330 |
| 1997-03-26 | 347 | 355 | 347 | 349 | 63,000 | 349 |
| 1997-03-25 | 327 | 353 | 327 | 350 | 69,000 | 350 |
| 1997-03-24 | 332 | 335 | 326 | 327 | 61,000 | 327 |
| 1997-03-21 | 312 | 330 | 312 | 325 | 53,000 | 325 |
| 1997-03-19 | 315 | 315 | 310 | 310 | 99,000 | 310 |
| 1997-03-18 | 312 | 318 | 306 | 315 | 202,000 | 315 |
| 1997-03-17 | 311 | 315 | 310 | 310 | 80,000 | 310 |
| 1997-03-14 | 315 | 315 | 312 | 312 | 73,000 | 312 |
| 1997-03-13 | 321 | 321 | 315 | 315 | 57,000 | 315 |
| 1997-03-12 | 320 | 322 | 317 | 320 | 62,000 | 320 |
| 1997-03-11 | 328 | 328 | 317 | 320 | 92,000 | 320 |
| 1997-03-10 | 331 | 333 | 328 | 328 | 46,000 | 328 |
| 1997-03-07 | 335 | 335 | 320 | 330 | 101,000 | 330 |
| 1997-03-06 | 335 | 336 | 333 | 333 | 59,000 | 333 |
| 1997-03-05 | 341 | 342 | 337 | 337 | 48,000 | 337 |
| 1997-03-04 | 345 | 350 | 340 | 345 | 114,000 | 345 |
| 1997-03-03 | 349 | 349 | 335 | 335 | 73,000 | 335 |
| 1997-02-28 | 352 | 360 | 349 | 350 | 137,000 | 350 |
| 1997-02-27 | 370 | 370 | 350 | 351 | 99,000 | 351 |
| 1997-02-26 | 380 | 383 | 371 | 372 | 41,000 | 372 |
| 1997-02-25 | 385 | 385 | 380 | 380 | 82,000 | 380 |
| 1997-02-24 | 380 | 395 | 379 | 385 | 150,000 | 385 |
| 1997-02-21 | 335 | 370 | 335 | 370 | 245,000 | 370 |
| 1997-02-20 | 320 | 337 | 320 | 335 | 131,000 | 335 |
| 1997-02-19 | 340 | 345 | 328 | 328 | 48,000 | 328 |
| 1997-02-18 | 353 | 354 | 347 | 347 | 76,000 | 347 |
| 1997-02-17 | 355 | 360 | 348 | 350 | 332,000 | 350 |
| 1997-02-14 | 362 | 362 | 350 | 360 | 57,000 | 360 |
| 1997-02-13 | 360 | 365 | 360 | 362 | 32,000 | 362 |
| 1997-02-12 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 1997-02-10 | 370 | 370 | 360 | 360 | 70,000 | 360 |
| 1997-02-07 | 380 | 383 | 370 | 370 | 92,000 | 370 |
| 1997-02-06 | 381 | 389 | 381 | 383 | 42,000 | 383 |
| 1997-02-05 | 387 | 390 | 380 | 380 | 40,000 | 380 |
| 1997-02-04 | 390 | 393 | 388 | 393 | 53,000 | 393 |
| 1997-02-03 | 390 | 390 | 388 | 390 | 12,000 | 390 |
| 1997-01-31 | 390 | 390 | 385 | 387 | 106,000 | 387 |
| 1997-01-30 | 381 | 385 | 381 | 385 | 50,000 | 385 |
| 1997-01-29 | 400 | 400 | 392 | 395 | 39,000 | 395 |
| 1997-01-28 | 392 | 400 | 392 | 400 | 16,000 | 400 |
| 1997-01-27 | 392 | 401 | 392 | 400 | 21,000 | 400 |
| 1997-01-24 | 410 | 410 | 390 | 392 | 30,000 | 392 |
| 1997-01-23 | 410 | 411 | 410 | 410 | 13,000 | 410 |
| 1997-01-22 | 411 | 419 | 410 | 415 | 7,000 | 415 |
| 1997-01-21 | 412 | 412 | 410 | 410 | 12,000 | 410 |
| 1997-01-20 | 423 | 423 | 420 | 420 | 15,000 | 420 |
| 1997-01-17 | 420 | 420 | 412 | 420 | 35,000 | 420 |
| 1997-01-16 | 412 | 420 | 412 | 412 | 24,000 | 412 |
| 1997-01-14 | 410 | 412 | 405 | 412 | 52,000 | 412 |
| 1997-01-13 | 380 | 400 | 380 | 400 | 15,000 | 400 |
| 1997-01-10 | 392 | 392 | 380 | 380 | 102,000 | 380 |
| 1997-01-09 | 400 | 401 | 390 | 392 | 59,000 | 392 |
| 1997-01-08 | 422 | 422 | 410 | 410 | 14,000 | 410 |
| 1997-01-07 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 1997-01-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
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
