1976 明星工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 200 | 200 | 196 | 200 | 4,000 | 200 |
| 1998-12-29 | 201 | 201 | 196 | 200 | 11,000 | 200 |
| 1998-12-28 | 219 | 219 | 205 | 205 | 36,000 | 205 |
| 1998-12-25 | 202 | 210 | 202 | 210 | 55,000 | 210 |
| 1998-12-24 | 200 | 200 | 192 | 192 | 44,000 | 192 |
| 1998-12-22 | 202 | 208 | 201 | 202 | 41,000 | 202 |
| 1998-12-21 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 1998-12-18 | 204 | 204 | 200 | 200 | 6,000 | 200 |
| 1998-12-17 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 1998-12-16 | 201 | 207 | 201 | 202 | 7,000 | 202 |
| 1998-12-15 | 202 | 202 | 201 | 201 | 38,000 | 201 |
| 1998-12-14 | 206 | 206 | 201 | 201 | 3,000 | 201 |
| 1998-12-11 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 1998-12-10 | 220 | 220 | 201 | 207 | 29,000 | 207 |
| 1998-12-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-12-08 | 210 | 210 | 209 | 210 | 10,000 | 210 |
| 1998-12-07 | 209 | 210 | 203 | 210 | 23,000 | 210 |
| 1998-12-04 | 203 | 210 | 200 | 210 | 12,000 | 210 |
| 1998-12-03 | 202 | 204 | 202 | 204 | 14,000 | 204 |
| 1998-12-02 | 205 | 220 | 205 | 220 | 38,000 | 220 |
| 1998-12-01 | 201 | 205 | 201 | 205 | 18,000 | 205 |
| 1998-11-30 | 222 | 222 | 210 | 210 | 27,000 | 210 |
| 1998-11-27 | 225 | 227 | 220 | 222 | 81,000 | 222 |
| 1998-11-26 | 215 | 224 | 210 | 224 | 59,000 | 224 |
| 1998-11-25 | 205 | 217 | 205 | 215 | 114,000 | 215 |
| 1998-11-24 | 202 | 207 | 196 | 198 | 81,000 | 198 |
| 1998-11-20 | 188 | 200 | 188 | 195 | 25,000 | 195 |
| 1998-11-19 | 197 | 199 | 185 | 188 | 48,000 | 188 |
| 1998-11-18 | 181 | 209 | 181 | 202 | 283,000 | 202 |
| 1998-11-17 | 170 | 172 | 168 | 170 | 10,000 | 170 |
| 1998-11-16 | 166 | 170 | 166 | 170 | 20,000 | 170 |
| 1998-11-13 | 165 | 165 | 161 | 161 | 12,000 | 161 |
| 1998-11-12 | 167 | 168 | 167 | 168 | 5,000 | 168 |
| 1998-11-11 | 167 | 167 | 165 | 165 | 9,000 | 165 |
| 1998-11-09 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1998-11-06 | 173 | 173 | 167 | 167 | 44,000 | 167 |
| 1998-11-05 | 161 | 173 | 161 | 173 | 48,000 | 173 |
| 1998-11-04 | 159 | 159 | 159 | 159 | 7,000 | 159 |
| 1998-11-02 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 1998-10-30 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 1998-10-29 | 155 | 155 | 150 | 150 | 8,000 | 150 |
| 1998-10-28 | 150 | 154 | 150 | 150 | 9,000 | 150 |
| 1998-10-27 | 154 | 155 | 154 | 154 | 9,000 | 154 |
| 1998-10-26 | 153 | 165 | 153 | 162 | 48,000 | 162 |
| 1998-10-23 | 163 | 165 | 153 | 153 | 17,000 | 153 |
| 1998-10-22 | 167 | 167 | 152 | 152 | 66,000 | 152 |
| 1998-10-21 | 147 | 155 | 147 | 152 | 33,000 | 152 |
| 1998-10-20 | 148 | 148 | 146 | 146 | 57,000 | 146 |
| 1998-10-19 | 144 | 145 | 144 | 145 | 4,000 | 145 |
| 1998-10-16 | 147 | 147 | 145 | 145 | 9,000 | 145 |
| 1998-10-15 | 147 | 147 | 147 | 147 | 11,000 | 147 |
| 1998-10-14 | 148 | 148 | 148 | 148 | 7,000 | 148 |
| 1998-10-13 | 147 | 150 | 147 | 148 | 22,000 | 148 |
| 1998-10-12 | 146 | 147 | 145 | 147 | 29,000 | 147 |
| 1998-10-09 | 150 | 150 | 147 | 147 | 12,000 | 147 |
| 1998-10-08 | 155 | 162 | 154 | 154 | 15,000 | 154 |
| 1998-10-07 | 146 | 155 | 146 | 151 | 11,000 | 151 |
| 1998-10-06 | 145 | 148 | 145 | 146 | 9,000 | 146 |
| 1998-10-05 | 147 | 147 | 145 | 145 | 13,000 | 145 |
| 1998-10-02 | 144 | 147 | 144 | 147 | 19,000 | 147 |
| 1998-10-01 | 150 | 150 | 130 | 145 | 36,000 | 145 |
| 1998-09-30 | 160 | 160 | 155 | 155 | 14,000 | 155 |
| 1998-09-29 | 163 | 163 | 160 | 161 | 6,000 | 161 |
| 1998-09-28 | 163 | 163 | 160 | 163 | 9,000 | 163 |
| 1998-09-25 | 164 | 176 | 164 | 176 | 48,000 | 176 |
| 1998-09-24 | 177 | 177 | 166 | 166 | 11,000 | 166 |
| 1998-09-22 | 165 | 165 | 160 | 161 | 19,000 | 161 |
| 1998-09-21 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 1998-09-18 | 181 | 181 | 165 | 166 | 23,000 | 166 |
| 1998-09-17 | 170 | 170 | 165 | 166 | 14,000 | 166 |
| 1998-09-16 | 180 | 180 | 171 | 171 | 11,000 | 171 |
| 1998-09-14 | 181 | 181 | 165 | 165 | 7,000 | 165 |
| 1998-09-11 | 180 | 181 | 170 | 170 | 35,000 | 170 |
| 1998-09-10 | 189 | 189 | 180 | 180 | 32,000 | 180 |
| 1998-09-09 | 182 | 195 | 182 | 190 | 24,000 | 190 |
| 1998-09-08 | 182 | 183 | 182 | 182 | 7,000 | 182 |
| 1998-09-07 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 1998-09-04 | 184 | 184 | 181 | 181 | 12,000 | 181 |
| 1998-09-03 | 183 | 184 | 183 | 184 | 9,000 | 184 |
| 1998-09-02 | 184 | 185 | 183 | 183 | 30,000 | 183 |
| 1998-09-01 | 180 | 185 | 180 | 183 | 14,000 | 183 |
| 1998-08-31 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 1998-08-28 | 161 | 190 | 161 | 190 | 12,000 | 190 |
| 1998-08-27 | 198 | 198 | 189 | 190 | 26,000 | 190 |
| 1998-08-26 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 1998-08-25 | 205 | 214 | 200 | 200 | 52,000 | 200 |
| 1998-08-24 | 198 | 198 | 198 | 198 | 25,000 | 198 |
| 1998-08-21 | 203 | 203 | 203 | 203 | 15,000 | 203 |
| 1998-08-20 | 205 | 206 | 202 | 202 | 31,000 | 202 |
| 1998-08-19 | 202 | 206 | 202 | 202 | 20,000 | 202 |
| 1998-08-18 | 202 | 205 | 201 | 203 | 21,000 | 203 |
| 1998-08-17 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-08-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-08-13 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 1998-08-12 | 215 | 215 | 211 | 211 | 3,000 | 211 |
| 1998-08-11 | 210 | 216 | 210 | 216 | 9,000 | 216 |
| 1998-08-10 | 220 | 220 | 215 | 215 | 11,000 | 215 |
| 1998-08-07 | 220 | 221 | 220 | 221 | 23,000 | 221 |
| 1998-08-06 | 220 | 223 | 218 | 220 | 56,000 | 220 |
| 1998-08-05 | 217 | 220 | 217 | 220 | 7,000 | 220 |
| 1998-08-04 | 222 | 222 | 220 | 222 | 48,000 | 222 |
| 1998-08-03 | 220 | 220 | 217 | 217 | 4,000 | 217 |
| 1998-07-31 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1998-07-30 | 218 | 220 | 216 | 220 | 16,000 | 220 |
| 1998-07-29 | 220 | 220 | 215 | 220 | 24,000 | 220 |
| 1998-07-28 | 230 | 230 | 220 | 220 | 26,000 | 220 |
| 1998-07-27 | 234 | 234 | 230 | 230 | 40,000 | 230 |
| 1998-07-24 | 233 | 235 | 233 | 234 | 20,000 | 234 |
| 1998-07-23 | 230 | 230 | 225 | 225 | 10,000 | 225 |
| 1998-07-22 | 235 | 235 | 231 | 231 | 5,000 | 231 |
| 1998-07-21 | 234 | 234 | 231 | 231 | 11,000 | 231 |
| 1998-07-17 | 231 | 233 | 231 | 233 | 5,000 | 233 |
| 1998-07-16 | 231 | 231 | 230 | 230 | 26,000 | 230 |
| 1998-07-15 | 233 | 233 | 232 | 232 | 7,000 | 232 |
| 1998-07-14 | 232 | 233 | 231 | 231 | 21,000 | 231 |
| 1998-07-13 | 230 | 233 | 229 | 233 | 13,000 | 233 |
| 1998-07-10 | 250 | 250 | 231 | 232 | 25,000 | 232 |
| 1998-07-09 | 240 | 241 | 240 | 240 | 8,000 | 240 |
| 1998-07-08 | 244 | 246 | 240 | 241 | 7,000 | 241 |
| 1998-07-07 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1998-07-06 | 236 | 240 | 232 | 238 | 18,000 | 238 |
| 1998-07-03 | 236 | 236 | 230 | 232 | 36,000 | 232 |
| 1998-07-02 | 255 | 255 | 250 | 250 | 17,000 | 250 |
| 1998-07-01 | 250 | 250 | 245 | 250 | 26,000 | 250 |
| 1998-06-30 | 230 | 232 | 230 | 230 | 19,000 | 230 |
| 1998-06-26 | 213 | 214 | 213 | 214 | 7,000 | 214 |
| 1998-06-25 | 225 | 230 | 224 | 230 | 39,000 | 230 |
| 1998-06-24 | 212 | 212 | 211 | 211 | 8,000 | 211 |
| 1998-06-23 | 225 | 225 | 211 | 211 | 26,000 | 211 |
| 1998-06-22 | 217 | 226 | 210 | 212 | 15,000 | 212 |
| 1998-06-19 | 225 | 225 | 210 | 212 | 13,000 | 212 |
| 1998-06-17 | 213 | 215 | 212 | 212 | 45,000 | 212 |
| 1998-06-16 | 217 | 218 | 210 | 215 | 23,000 | 215 |
| 1998-06-15 | 215 | 216 | 215 | 216 | 3,000 | 216 |
| 1998-06-12 | 215 | 216 | 215 | 215 | 7,000 | 215 |
| 1998-06-11 | 215 | 215 | 215 | 215 | 21,000 | 215 |
| 1998-06-10 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1998-06-09 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 1998-06-08 | 225 | 225 | 224 | 224 | 16,000 | 224 |
| 1998-06-05 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 1998-06-04 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1998-06-03 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1998-06-02 | 245 | 245 | 242 | 242 | 21,000 | 242 |
| 1998-06-01 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1998-05-28 | 225 | 231 | 225 | 231 | 3,000 | 231 |
| 1998-05-27 | 231 | 231 | 230 | 231 | 8,000 | 231 |
| 1998-05-26 | 230 | 231 | 229 | 231 | 12,000 | 231 |
| 1998-05-25 | 241 | 250 | 241 | 250 | 45,000 | 250 |
| 1998-05-22 | 228 | 237 | 228 | 237 | 5,000 | 237 |
| 1998-05-21 | 229 | 229 | 218 | 218 | 9,000 | 218 |
| 1998-05-20 | 215 | 216 | 212 | 215 | 25,000 | 215 |
| 1998-05-19 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1998-05-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-15 | 215 | 219 | 210 | 210 | 21,000 | 210 |
| 1998-05-14 | 216 | 216 | 216 | 216 | 9,000 | 216 |
| 1998-05-13 | 221 | 221 | 215 | 216 | 18,000 | 216 |
| 1998-05-12 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 1998-05-11 | 221 | 221 | 220 | 220 | 11,000 | 220 |
| 1998-05-08 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1998-05-07 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 1998-05-06 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-05-01 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 1998-04-30 | 230 | 236 | 230 | 236 | 11,000 | 236 |
| 1998-04-28 | 245 | 245 | 235 | 235 | 3,000 | 235 |
| 1998-04-27 | 232 | 245 | 232 | 245 | 33,000 | 245 |
| 1998-04-24 | 227 | 231 | 227 | 231 | 6,000 | 231 |
| 1998-04-23 | 230 | 231 | 225 | 225 | 45,000 | 225 |
| 1998-04-22 | 240 | 240 | 231 | 231 | 20,000 | 231 |
| 1998-04-21 | 240 | 240 | 230 | 230 | 63,000 | 230 |
| 1998-04-20 | 233 | 234 | 230 | 234 | 5,000 | 234 |
| 1998-04-17 | 234 | 234 | 233 | 233 | 10,000 | 233 |
| 1998-04-16 | 232 | 235 | 232 | 233 | 6,000 | 233 |
| 1998-04-15 | 230 | 235 | 230 | 235 | 25,000 | 235 |
| 1998-04-14 | 234 | 234 | 230 | 230 | 11,000 | 230 |
| 1998-04-13 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1998-04-10 | 244 | 244 | 235 | 235 | 5,000 | 235 |
| 1998-04-09 | 235 | 235 | 235 | 235 | 18,000 | 235 |
| 1998-04-08 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1998-04-07 | 225 | 231 | 225 | 231 | 4,000 | 231 |
| 1998-04-06 | 220 | 230 | 220 | 225 | 9,000 | 225 |
| 1998-04-03 | 220 | 230 | 220 | 230 | 13,000 | 230 |
| 1998-04-02 | 235 | 235 | 230 | 230 | 17,000 | 230 |
| 1998-04-01 | 253 | 253 | 249 | 249 | 18,000 | 249 |
| 1998-03-31 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1998-03-30 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-03-27 | 270 | 275 | 270 | 274 | 12,000 | 274 |
| 1998-03-26 | 250 | 275 | 250 | 275 | 36,000 | 275 |
| 1998-03-25 | 260 | 270 | 250 | 250 | 60,000 | 250 |
| 1998-03-24 | 254 | 254 | 250 | 250 | 8,000 | 250 |
| 1998-03-23 | 254 | 255 | 254 | 254 | 6,000 | 254 |
| 1998-03-20 | 251 | 256 | 251 | 255 | 20,000 | 255 |
| 1998-03-19 | 259 | 260 | 259 | 260 | 6,000 | 260 |
| 1998-03-18 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1998-03-17 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-03-16 | 260 | 270 | 260 | 270 | 5,000 | 270 |
| 1998-03-13 | 260 | 261 | 260 | 260 | 37,000 | 260 |
| 1998-03-12 | 270 | 270 | 260 | 260 | 11,000 | 260 |
| 1998-03-11 | 279 | 280 | 270 | 270 | 18,000 | 270 |
| 1998-03-10 | 270 | 270 | 270 | 270 | 39,000 | 270 |
| 1998-03-09 | 285 | 285 | 280 | 280 | 20,000 | 280 |
| 1998-03-06 | 275 | 285 | 275 | 281 | 24,000 | 281 |
| 1998-03-05 | 271 | 271 | 270 | 270 | 22,000 | 270 |
| 1998-03-04 | 283 | 283 | 275 | 275 | 16,000 | 275 |
| 1998-03-03 | 290 | 290 | 280 | 290 | 50,000 | 290 |
| 1998-03-02 | 271 | 280 | 270 | 280 | 46,000 | 280 |
| 1998-02-27 | 270 | 270 | 269 | 270 | 41,000 | 270 |
| 1998-02-26 | 260 | 264 | 260 | 264 | 17,000 | 264 |
| 1998-02-25 | 260 | 260 | 259 | 260 | 16,000 | 260 |
| 1998-02-24 | 260 | 260 | 250 | 250 | 29,000 | 250 |
| 1998-02-23 | 256 | 256 | 250 | 250 | 9,000 | 250 |
| 1998-02-20 | 270 | 270 | 256 | 256 | 23,000 | 256 |
| 1998-02-19 | 256 | 257 | 256 | 257 | 10,000 | 257 |
| 1998-02-18 | 260 | 261 | 260 | 260 | 32,000 | 260 |
| 1998-02-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-02-16 | 280 | 280 | 260 | 270 | 14,000 | 270 |
| 1998-02-13 | 280 | 280 | 270 | 270 | 31,000 | 270 |
| 1998-02-12 | 280 | 285 | 278 | 280 | 45,000 | 280 |
| 1998-02-10 | 285 | 285 | 278 | 278 | 52,000 | 278 |
| 1998-02-09 | 275 | 280 | 270 | 280 | 53,000 | 280 |
| 1998-02-06 | 270 | 270 | 254 | 255 | 74,000 | 255 |
| 1998-02-05 | 230 | 267 | 230 | 265 | 38,000 | 265 |
| 1998-02-04 | 229 | 229 | 220 | 224 | 24,000 | 224 |
| 1998-02-03 | 235 | 235 | 231 | 231 | 6,000 | 231 |
| 1998-02-02 | 221 | 221 | 219 | 219 | 7,000 | 219 |
| 1998-01-30 | 243 | 243 | 215 | 218 | 46,000 | 218 |
| 1998-01-29 | 273 | 273 | 248 | 248 | 59,000 | 248 |
| 1998-01-28 | 267 | 290 | 267 | 272 | 228,000 | 272 |
| 1998-01-27 | 250 | 269 | 249 | 265 | 78,000 | 265 |
| 1998-01-26 | 215 | 249 | 215 | 245 | 71,000 | 245 |
| 1998-01-23 | 213 | 215 | 213 | 215 | 28,000 | 215 |
| 1998-01-22 | 221 | 224 | 215 | 215 | 37,000 | 215 |
| 1998-01-21 | 209 | 220 | 209 | 217 | 80,000 | 217 |
| 1998-01-20 | 180 | 197 | 176 | 197 | 34,000 | 197 |
| 1998-01-19 | 170 | 175 | 168 | 175 | 32,000 | 175 |
| 1998-01-16 | 150 | 156 | 149 | 152 | 81,000 | 152 |
| 1998-01-14 | 150 | 150 | 147 | 150 | 34,000 | 150 |
| 1998-01-13 | 151 | 151 | 150 | 150 | 15,000 | 150 |
| 1998-01-12 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 1998-01-09 | 163 | 163 | 162 | 162 | 11,000 | 162 |
| 1998-01-08 | 150 | 170 | 150 | 169 | 9,000 | 169 |
| 1998-01-07 | 145 | 149 | 145 | 149 | 37,000 | 149 |
| 1998-01-06 | 145 | 145 | 140 | 145 | 19,000 | 145 |
| 1998-01-05 | 145 | 145 | 145 | 145 | 9,000 | 145 |
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
