1976 明星工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 200 | 175 | 200 | 26,000 | 200 |
| 1999-12-29 | 193 | 194 | 175 | 194 | 31,000 | 194 |
| 1999-12-28 | 180 | 200 | 180 | 195 | 61,000 | 195 |
| 1999-12-27 | 160 | 180 | 160 | 180 | 39,000 | 180 |
| 1999-12-24 | 159 | 160 | 145 | 160 | 56,000 | 160 |
| 1999-12-22 | 149 | 159 | 140 | 159 | 40,000 | 159 |
| 1999-12-21 | 156 | 156 | 145 | 145 | 16,000 | 145 |
| 1999-12-20 | 170 | 170 | 145 | 160 | 76,000 | 160 |
| 1999-12-17 | 185 | 185 | 165 | 165 | 47,000 | 165 |
| 1999-12-16 | 180 | 189 | 170 | 189 | 23,000 | 189 |
| 1999-12-15 | 182 | 185 | 180 | 185 | 34,000 | 185 |
| 1999-12-14 | 191 | 191 | 184 | 185 | 16,000 | 185 |
| 1999-12-13 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 1999-12-10 | 205 | 205 | 190 | 190 | 29,000 | 190 |
| 1999-12-09 | 190 | 191 | 190 | 190 | 18,000 | 190 |
| 1999-12-08 | 195 | 195 | 190 | 190 | 19,000 | 190 |
| 1999-12-07 | 194 | 194 | 190 | 190 | 42,000 | 190 |
| 1999-12-06 | 186 | 195 | 186 | 195 | 31,000 | 195 |
| 1999-12-03 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 1999-12-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-01 | 196 | 196 | 195 | 195 | 30,000 | 195 |
| 1999-11-30 | 195 | 200 | 192 | 200 | 30,000 | 200 |
| 1999-11-29 | 196 | 197 | 191 | 195 | 20,000 | 195 |
| 1999-11-26 | 204 | 205 | 200 | 200 | 17,000 | 200 |
| 1999-11-25 | 200 | 208 | 200 | 208 | 39,000 | 208 |
| 1999-11-24 | 195 | 200 | 190 | 200 | 40,000 | 200 |
| 1999-11-22 | 200 | 201 | 200 | 200 | 26,000 | 200 |
| 1999-11-19 | 205 | 205 | 200 | 200 | 19,000 | 200 |
| 1999-11-18 | 203 | 205 | 202 | 205 | 27,000 | 205 |
| 1999-11-17 | 215 | 215 | 191 | 200 | 16,000 | 200 |
| 1999-11-16 | 191 | 219 | 191 | 219 | 11,000 | 219 |
| 1999-11-15 | 202 | 210 | 200 | 210 | 49,000 | 210 |
| 1999-11-12 | 209 | 209 | 200 | 202 | 45,000 | 202 |
| 1999-11-11 | 220 | 220 | 201 | 201 | 7,000 | 201 |
| 1999-11-10 | 200 | 220 | 200 | 220 | 23,000 | 220 |
| 1999-11-09 | 225 | 225 | 216 | 225 | 8,000 | 225 |
| 1999-11-08 | 225 | 230 | 225 | 225 | 13,000 | 225 |
| 1999-11-05 | 237 | 245 | 235 | 235 | 60,000 | 235 |
| 1999-11-04 | 243 | 243 | 230 | 235 | 47,000 | 235 |
| 1999-11-02 | 221 | 247 | 221 | 240 | 26,000 | 240 |
| 1999-11-01 | 235 | 249 | 235 | 243 | 31,000 | 243 |
| 1999-10-29 | 220 | 235 | 220 | 235 | 5,000 | 235 |
| 1999-10-28 | 218 | 239 | 215 | 238 | 10,000 | 238 |
| 1999-10-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-10-26 | 235 | 240 | 227 | 227 | 13,000 | 227 |
| 1999-10-25 | 229 | 240 | 210 | 240 | 63,000 | 240 |
| 1999-10-22 | 225 | 225 | 206 | 210 | 32,000 | 210 |
| 1999-10-21 | 226 | 226 | 220 | 220 | 15,000 | 220 |
| 1999-10-20 | 222 | 230 | 222 | 225 | 57,000 | 225 |
| 1999-10-19 | 206 | 210 | 200 | 210 | 88,000 | 210 |
| 1999-10-18 | 180 | 200 | 180 | 198 | 108,000 | 198 |
| 1999-10-15 | 252 | 260 | 241 | 260 | 54,000 | 260 |
| 1999-10-14 | 272 | 272 | 255 | 255 | 18,000 | 255 |
| 1999-10-13 | 250 | 275 | 250 | 275 | 26,000 | 275 |
| 1999-10-12 | 280 | 280 | 275 | 275 | 12,000 | 275 |
| 1999-10-08 | 285 | 286 | 280 | 280 | 47,000 | 280 |
| 1999-10-07 | 299 | 299 | 291 | 291 | 11,000 | 291 |
| 1999-10-06 | 291 | 300 | 291 | 300 | 33,000 | 300 |
| 1999-10-05 | 291 | 300 | 291 | 291 | 30,000 | 291 |
| 1999-10-04 | 308 | 308 | 300 | 300 | 5,000 | 300 |
| 1999-10-01 | 291 | 309 | 285 | 309 | 33,000 | 309 |
| 1999-09-30 | 300 | 300 | 295 | 300 | 38,000 | 300 |
| 1999-09-28 | 291 | 300 | 290 | 300 | 14,000 | 300 |
| 1999-09-27 | 291 | 310 | 291 | 300 | 25,000 | 300 |
| 1999-09-24 | 290 | 295 | 289 | 291 | 57,000 | 291 |
| 1999-09-22 | 290 | 291 | 290 | 291 | 16,000 | 291 |
| 1999-09-21 | 295 | 300 | 288 | 300 | 57,000 | 300 |
| 1999-09-20 | 314 | 314 | 297 | 297 | 69,000 | 297 |
| 1999-09-17 | 318 | 320 | 314 | 317 | 38,000 | 317 |
| 1999-09-16 | 320 | 325 | 312 | 319 | 77,000 | 319 |
| 1999-09-14 | 320 | 326 | 312 | 326 | 140,000 | 326 |
| 1999-09-13 | 320 | 324 | 315 | 320 | 65,000 | 320 |
| 1999-09-10 | 314 | 330 | 312 | 330 | 61,000 | 330 |
| 1999-09-09 | 315 | 320 | 311 | 314 | 56,000 | 314 |
| 1999-09-08 | 338 | 338 | 315 | 315 | 141,000 | 315 |
| 1999-09-07 | 344 | 351 | 336 | 340 | 504,000 | 340 |
| 1999-09-06 | 317 | 335 | 310 | 335 | 310,000 | 335 |
| 1999-09-03 | 325 | 328 | 310 | 315 | 202,000 | 315 |
| 1999-09-02 | 290 | 310 | 288 | 310 | 206,000 | 310 |
| 1999-09-01 | 276 | 290 | 275 | 290 | 51,000 | 290 |
| 1999-08-31 | 281 | 283 | 270 | 283 | 47,000 | 283 |
| 1999-08-30 | 290 | 290 | 283 | 283 | 8,000 | 283 |
| 1999-08-27 | 290 | 293 | 285 | 285 | 47,000 | 285 |
| 1999-08-26 | 285 | 289 | 280 | 289 | 60,000 | 289 |
| 1999-08-25 | 289 | 295 | 285 | 285 | 58,000 | 285 |
| 1999-08-24 | 291 | 292 | 287 | 289 | 82,000 | 289 |
| 1999-08-23 | 287 | 299 | 287 | 291 | 85,000 | 291 |
| 1999-08-20 | 286 | 299 | 286 | 286 | 123,000 | 286 |
| 1999-08-19 | 300 | 305 | 285 | 303 | 209,000 | 303 |
| 1999-08-18 | 315 | 330 | 300 | 310 | 680,000 | 310 |
| 1999-08-17 | 270 | 310 | 266 | 310 | 323,000 | 310 |
| 1999-08-16 | 265 | 270 | 255 | 265 | 67,000 | 265 |
| 1999-08-13 | 270 | 275 | 255 | 265 | 130,000 | 265 |
| 1999-08-12 | 233 | 275 | 233 | 265 | 207,000 | 265 |
| 1999-08-11 | 240 | 240 | 232 | 240 | 36,000 | 240 |
| 1999-08-10 | 228 | 239 | 228 | 239 | 16,000 | 239 |
| 1999-08-09 | 240 | 240 | 228 | 228 | 70,000 | 228 |
| 1999-08-06 | 238 | 240 | 237 | 237 | 43,000 | 237 |
| 1999-08-05 | 237 | 243 | 235 | 235 | 67,000 | 235 |
| 1999-08-04 | 235 | 240 | 235 | 237 | 19,000 | 237 |
| 1999-08-03 | 225 | 235 | 225 | 235 | 32,000 | 235 |
| 1999-08-02 | 236 | 236 | 231 | 236 | 37,000 | 236 |
| 1999-07-30 | 239 | 244 | 235 | 240 | 43,000 | 240 |
| 1999-07-29 | 240 | 242 | 239 | 239 | 86,000 | 239 |
| 1999-07-28 | 238 | 241 | 237 | 240 | 27,000 | 240 |
| 1999-07-27 | 250 | 250 | 240 | 240 | 79,000 | 240 |
| 1999-07-26 | 230 | 250 | 230 | 241 | 110,000 | 241 |
| 1999-07-23 | 230 | 233 | 230 | 230 | 24,000 | 230 |
| 1999-07-22 | 236 | 236 | 230 | 230 | 24,000 | 230 |
| 1999-07-21 | 233 | 236 | 231 | 235 | 31,000 | 235 |
| 1999-07-19 | 230 | 232 | 230 | 232 | 19,000 | 232 |
| 1999-07-16 | 230 | 230 | 229 | 230 | 37,000 | 230 |
| 1999-07-15 | 231 | 231 | 228 | 228 | 20,000 | 228 |
| 1999-07-14 | 234 | 234 | 229 | 230 | 15,000 | 230 |
| 1999-07-13 | 227 | 230 | 227 | 230 | 16,000 | 230 |
| 1999-07-12 | 237 | 237 | 222 | 230 | 86,000 | 230 |
| 1999-07-09 | 238 | 238 | 230 | 230 | 63,000 | 230 |
| 1999-07-08 | 235 | 237 | 223 | 228 | 84,000 | 228 |
| 1999-07-07 | 222 | 230 | 220 | 222 | 76,000 | 222 |
| 1999-07-06 | 222 | 224 | 219 | 220 | 70,000 | 220 |
| 1999-07-05 | 225 | 225 | 220 | 220 | 59,000 | 220 |
| 1999-07-02 | 238 | 238 | 219 | 219 | 131,000 | 219 |
| 1999-07-01 | 234 | 236 | 216 | 219 | 75,000 | 219 |
| 1999-06-30 | 235 | 238 | 230 | 231 | 41,000 | 231 |
| 1999-06-29 | 226 | 233 | 220 | 230 | 67,000 | 230 |
| 1999-06-28 | 215 | 220 | 215 | 216 | 32,000 | 216 |
| 1999-06-25 | 225 | 225 | 215 | 215 | 57,000 | 215 |
| 1999-06-24 | 221 | 222 | 220 | 221 | 27,000 | 221 |
| 1999-06-23 | 220 | 225 | 220 | 222 | 65,000 | 222 |
| 1999-06-22 | 223 | 223 | 220 | 220 | 75,000 | 220 |
| 1999-06-21 | 220 | 228 | 220 | 220 | 38,000 | 220 |
| 1999-06-18 | 220 | 222 | 220 | 220 | 26,000 | 220 |
| 1999-06-17 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 1999-06-16 | 215 | 221 | 215 | 221 | 4,000 | 221 |
| 1999-06-15 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 1999-06-14 | 220 | 221 | 216 | 221 | 13,000 | 221 |
| 1999-06-11 | 217 | 219 | 215 | 215 | 13,000 | 215 |
| 1999-06-10 | 218 | 220 | 208 | 220 | 15,000 | 220 |
| 1999-06-09 | 207 | 207 | 207 | 207 | 24,000 | 207 |
| 1999-06-08 | 218 | 218 | 205 | 205 | 18,000 | 205 |
| 1999-06-07 | 202 | 204 | 202 | 204 | 3,000 | 204 |
| 1999-06-04 | 203 | 204 | 202 | 202 | 36,000 | 202 |
| 1999-06-03 | 203 | 203 | 203 | 203 | 8,000 | 203 |
| 1999-06-02 | 209 | 209 | 202 | 202 | 9,000 | 202 |
| 1999-06-01 | 203 | 204 | 201 | 201 | 27,000 | 201 |
| 1999-05-31 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-05-28 | 207 | 207 | 203 | 203 | 13,000 | 203 |
| 1999-05-27 | 220 | 220 | 205 | 207 | 36,000 | 207 |
| 1999-05-26 | 207 | 210 | 205 | 210 | 26,000 | 210 |
| 1999-05-25 | 215 | 215 | 210 | 210 | 53,000 | 210 |
| 1999-05-24 | 220 | 220 | 215 | 215 | 16,000 | 215 |
| 1999-05-21 | 222 | 227 | 220 | 221 | 25,000 | 221 |
| 1999-05-20 | 225 | 225 | 220 | 220 | 12,000 | 220 |
| 1999-05-19 | 226 | 227 | 225 | 225 | 11,000 | 225 |
| 1999-05-18 | 237 | 238 | 226 | 226 | 36,000 | 226 |
| 1999-05-17 | 241 | 241 | 240 | 240 | 13,000 | 240 |
| 1999-05-14 | 240 | 242 | 240 | 241 | 29,000 | 241 |
| 1999-05-13 | 245 | 245 | 242 | 245 | 13,000 | 245 |
| 1999-05-12 | 244 | 244 | 240 | 240 | 10,000 | 240 |
| 1999-05-11 | 245 | 245 | 240 | 242 | 27,000 | 242 |
| 1999-05-10 | 245 | 245 | 241 | 241 | 8,000 | 241 |
| 1999-05-07 | 250 | 250 | 240 | 245 | 18,000 | 245 |
| 1999-05-06 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 1999-04-28 | 245 | 245 | 240 | 240 | 17,000 | 240 |
| 1999-04-27 | 245 | 250 | 240 | 244 | 17,000 | 244 |
| 1999-04-26 | 236 | 240 | 235 | 240 | 30,000 | 240 |
| 1999-04-23 | 235 | 244 | 235 | 235 | 12,000 | 235 |
| 1999-04-22 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1999-04-21 | 241 | 241 | 230 | 240 | 24,000 | 240 |
| 1999-04-20 | 245 | 245 | 244 | 244 | 60,000 | 244 |
| 1999-04-19 | 247 | 247 | 245 | 245 | 12,000 | 245 |
| 1999-04-16 | 242 | 247 | 242 | 247 | 71,000 | 247 |
| 1999-04-15 | 251 | 251 | 241 | 241 | 36,000 | 241 |
| 1999-04-14 | 257 | 260 | 250 | 254 | 48,000 | 254 |
| 1999-04-13 | 255 | 260 | 255 | 259 | 115,000 | 259 |
| 1999-04-12 | 237 | 254 | 237 | 245 | 87,000 | 245 |
| 1999-04-09 | 230 | 251 | 230 | 235 | 85,000 | 235 |
| 1999-04-08 | 219 | 228 | 219 | 225 | 26,000 | 225 |
| 1999-04-07 | 213 | 215 | 211 | 215 | 28,000 | 215 |
| 1999-04-06 | 220 | 220 | 210 | 211 | 34,000 | 211 |
| 1999-04-05 | 215 | 216 | 215 | 215 | 24,000 | 215 |
| 1999-04-02 | 210 | 210 | 206 | 210 | 23,000 | 210 |
| 1999-04-01 | 210 | 213 | 209 | 213 | 27,000 | 213 |
| 1999-03-31 | 210 | 210 | 210 | 210 | 26,000 | 210 |
| 1999-03-30 | 213 | 213 | 210 | 210 | 4,000 | 210 |
| 1999-03-29 | 215 | 215 | 213 | 213 | 11,000 | 213 |
| 1999-03-26 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 1999-03-25 | 217 | 230 | 216 | 230 | 40,000 | 230 |
| 1999-03-24 | 218 | 218 | 215 | 215 | 7,000 | 215 |
| 1999-03-23 | 216 | 220 | 216 | 216 | 26,000 | 216 |
| 1999-03-19 | 219 | 219 | 210 | 215 | 35,000 | 215 |
| 1999-03-18 | 229 | 229 | 220 | 220 | 28,000 | 220 |
| 1999-03-17 | 235 | 235 | 220 | 230 | 46,000 | 230 |
| 1999-03-16 | 210 | 234 | 210 | 234 | 36,000 | 234 |
| 1999-03-15 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 1999-03-12 | 208 | 210 | 206 | 206 | 11,000 | 206 |
| 1999-03-11 | 205 | 208 | 205 | 208 | 8,000 | 208 |
| 1999-03-10 | 204 | 205 | 200 | 205 | 20,000 | 205 |
| 1999-03-09 | 200 | 205 | 200 | 202 | 8,000 | 202 |
| 1999-03-05 | 196 | 200 | 196 | 196 | 10,000 | 196 |
| 1999-03-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-03-03 | 200 | 201 | 199 | 200 | 14,000 | 200 |
| 1999-03-02 | 200 | 201 | 200 | 200 | 37,000 | 200 |
| 1999-03-01 | 201 | 201 | 200 | 200 | 24,000 | 200 |
| 1999-02-26 | 207 | 207 | 201 | 201 | 30,000 | 201 |
| 1999-02-25 | 200 | 208 | 200 | 208 | 50,000 | 208 |
| 1999-02-24 | 197 | 207 | 196 | 196 | 47,000 | 196 |
| 1999-02-23 | 201 | 201 | 192 | 196 | 25,000 | 196 |
| 1999-02-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-02-19 | 199 | 199 | 198 | 198 | 28,000 | 198 |
| 1999-02-17 | 200 | 200 | 200 | 200 | 19,000 | 200 |
| 1999-02-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-02-15 | 200 | 208 | 199 | 200 | 7,000 | 200 |
| 1999-02-12 | 193 | 195 | 193 | 195 | 4,000 | 195 |
| 1999-02-10 | 195 | 197 | 192 | 192 | 25,000 | 192 |
| 1999-02-09 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 1999-02-05 | 200 | 201 | 200 | 201 | 48,000 | 201 |
| 1999-02-04 | 200 | 200 | 200 | 200 | 21,000 | 200 |
| 1999-02-03 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 1999-02-02 | 202 | 206 | 202 | 202 | 7,000 | 202 |
| 1999-02-01 | 204 | 204 | 201 | 201 | 41,000 | 201 |
| 1999-01-29 | 200 | 202 | 200 | 201 | 19,000 | 201 |
| 1999-01-28 | 205 | 205 | 200 | 202 | 17,000 | 202 |
| 1999-01-27 | 206 | 206 | 200 | 205 | 16,000 | 205 |
| 1999-01-26 | 205 | 205 | 200 | 205 | 20,000 | 205 |
| 1999-01-25 | 210 | 215 | 205 | 205 | 42,000 | 205 |
| 1999-01-22 | 205 | 207 | 203 | 204 | 12,000 | 204 |
| 1999-01-21 | 200 | 204 | 195 | 204 | 16,000 | 204 |
| 1999-01-20 | 197 | 200 | 196 | 200 | 16,000 | 200 |
| 1999-01-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-01-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-14 | 195 | 195 | 192 | 193 | 12,000 | 193 |
| 1999-01-13 | 200 | 203 | 200 | 203 | 4,000 | 203 |
| 1999-01-12 | 200 | 201 | 200 | 201 | 21,000 | 201 |
| 1999-01-11 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1999-01-08 | 196 | 205 | 196 | 205 | 5,000 | 205 |
| 1999-01-07 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-01-06 | 192 | 193 | 191 | 191 | 20,000 | 191 |
| 1999-01-05 | 214 | 214 | 191 | 191 | 6,000 | 191 |
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
