1976 明星工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 111 | 114 | 107 | 114 | 39,000 | 114 |
| 2000-12-28 | 110 | 114 | 110 | 114 | 9,000 | 114 |
| 2000-12-27 | 110 | 110 | 108 | 110 | 34,000 | 110 |
| 2000-12-26 | 110 | 111 | 108 | 110 | 34,000 | 110 |
| 2000-12-25 | 112 | 114 | 110 | 110 | 161,000 | 110 |
| 2000-12-22 | 112 | 112 | 108 | 112 | 45,000 | 112 |
| 2000-12-21 | 113 | 113 | 110 | 112 | 39,000 | 112 |
| 2000-12-20 | 115 | 115 | 108 | 115 | 142,000 | 115 |
| 2000-12-19 | 114 | 119 | 114 | 118 | 38,000 | 118 |
| 2000-12-18 | 114 | 114 | 113 | 113 | 14,000 | 113 |
| 2000-12-15 | 116 | 116 | 112 | 112 | 32,000 | 112 |
| 2000-12-14 | 120 | 120 | 117 | 117 | 7,000 | 117 |
| 2000-12-13 | 117 | 120 | 116 | 120 | 88,000 | 120 |
| 2000-12-12 | 120 | 120 | 115 | 116 | 21,000 | 116 |
| 2000-12-11 | 130 | 130 | 120 | 121 | 46,000 | 121 |
| 2000-12-08 | 125 | 128 | 121 | 121 | 7,000 | 121 |
| 2000-12-07 | 125 | 126 | 125 | 125 | 31,000 | 125 |
| 2000-12-06 | 129 | 129 | 125 | 125 | 5,000 | 125 |
| 2000-12-05 | 130 | 130 | 129 | 129 | 19,000 | 129 |
| 2000-12-04 | 121 | 132 | 121 | 130 | 100,000 | 130 |
| 2000-12-01 | 119 | 130 | 119 | 130 | 14,000 | 130 |
| 2000-11-30 | 112 | 119 | 111 | 119 | 9,000 | 119 |
| 2000-11-29 | 112 | 118 | 112 | 115 | 32,000 | 115 |
| 2000-11-28 | 111 | 120 | 111 | 115 | 64,000 | 115 |
| 2000-11-27 | 105 | 110 | 105 | 110 | 75,000 | 110 |
| 2000-11-24 | 106 | 107 | 106 | 107 | 48,000 | 107 |
| 2000-11-22 | 106 | 106 | 106 | 106 | 33,000 | 106 |
| 2000-11-21 | 108 | 108 | 108 | 108 | 14,000 | 108 |
| 2000-11-20 | 106 | 110 | 106 | 110 | 19,000 | 110 |
| 2000-11-17 | 110 | 110 | 106 | 110 | 17,000 | 110 |
| 2000-11-16 | 110 | 110 | 110 | 110 | 28,000 | 110 |
| 2000-11-15 | 111 | 115 | 110 | 110 | 18,000 | 110 |
| 2000-11-14 | 111 | 111 | 106 | 110 | 70,000 | 110 |
| 2000-11-13 | 115 | 115 | 110 | 115 | 23,000 | 115 |
| 2000-11-10 | 120 | 120 | 111 | 120 | 38,000 | 120 |
| 2000-11-09 | 121 | 121 | 120 | 120 | 24,000 | 120 |
| 2000-11-08 | 125 | 125 | 121 | 121 | 10,000 | 121 |
| 2000-11-07 | 125 | 125 | 120 | 125 | 110,000 | 125 |
| 2000-11-06 | 126 | 126 | 125 | 125 | 31,000 | 125 |
| 2000-11-02 | 127 | 127 | 125 | 125 | 12,000 | 125 |
| 2000-11-01 | 126 | 126 | 125 | 125 | 9,000 | 125 |
| 2000-10-31 | 125 | 126 | 125 | 126 | 9,000 | 126 |
| 2000-10-30 | 130 | 130 | 125 | 126 | 5,000 | 126 |
| 2000-10-27 | 125 | 126 | 125 | 125 | 5,000 | 125 |
| 2000-10-26 | 125 | 126 | 125 | 125 | 6,000 | 125 |
| 2000-10-25 | 128 | 133 | 128 | 131 | 89,000 | 131 |
| 2000-10-24 | 127 | 127 | 125 | 126 | 10,000 | 126 |
| 2000-10-23 | 126 | 130 | 126 | 127 | 18,000 | 127 |
| 2000-10-20 | 125 | 127 | 125 | 125 | 12,000 | 125 |
| 2000-10-19 | 126 | 126 | 125 | 125 | 19,000 | 125 |
| 2000-10-18 | 130 | 130 | 130 | 130 | 14,000 | 130 |
| 2000-10-17 | 125 | 133 | 125 | 133 | 94,000 | 133 |
| 2000-10-16 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2000-10-13 | 130 | 130 | 130 | 130 | 8,000 | 130 |
| 2000-10-12 | 135 | 135 | 132 | 132 | 10,000 | 132 |
| 2000-10-11 | 133 | 137 | 133 | 137 | 4,000 | 137 |
| 2000-10-10 | 130 | 135 | 130 | 135 | 46,000 | 135 |
| 2000-10-06 | 131 | 131 | 131 | 131 | 13,000 | 131 |
| 2000-10-05 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 2000-10-04 | 136 | 136 | 136 | 136 | 6,000 | 136 |
| 2000-10-03 | 137 | 137 | 128 | 130 | 35,000 | 130 |
| 2000-10-02 | 132 | 132 | 130 | 130 | 55,000 | 130 |
| 2000-09-29 | 135 | 135 | 131 | 132 | 43,000 | 132 |
| 2000-09-28 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2000-09-27 | 137 | 137 | 136 | 137 | 19,000 | 137 |
| 2000-09-26 | 137 | 139 | 137 | 138 | 24,000 | 138 |
| 2000-09-25 | 141 | 146 | 141 | 142 | 55,000 | 142 |
| 2000-09-22 | 136 | 136 | 136 | 136 | 19,000 | 136 |
| 2000-09-21 | 137 | 138 | 136 | 136 | 18,000 | 136 |
| 2000-09-20 | 136 | 137 | 136 | 137 | 24,000 | 137 |
| 2000-09-19 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 2000-09-18 | 137 | 141 | 137 | 141 | 10,000 | 141 |
| 2000-09-14 | 139 | 139 | 137 | 137 | 7,000 | 137 |
| 2000-09-13 | 140 | 141 | 136 | 136 | 82,000 | 136 |
| 2000-09-12 | 137 | 141 | 136 | 141 | 12,000 | 141 |
| 2000-09-11 | 137 | 140 | 137 | 137 | 17,000 | 137 |
| 2000-09-08 | 136 | 139 | 136 | 137 | 22,000 | 137 |
| 2000-09-07 | 138 | 138 | 137 | 137 | 14,000 | 137 |
| 2000-09-06 | 137 | 137 | 136 | 136 | 13,000 | 136 |
| 2000-09-05 | 137 | 137 | 136 | 136 | 34,000 | 136 |
| 2000-09-04 | 135 | 138 | 135 | 138 | 11,000 | 138 |
| 2000-09-01 | 136 | 136 | 136 | 136 | 33,000 | 136 |
| 2000-08-31 | 139 | 139 | 136 | 138 | 26,000 | 138 |
| 2000-08-30 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2000-08-29 | 139 | 139 | 138 | 139 | 6,000 | 139 |
| 2000-08-28 | 151 | 151 | 136 | 136 | 25,000 | 136 |
| 2000-08-25 | 136 | 149 | 136 | 148 | 88,000 | 148 |
| 2000-08-24 | 136 | 139 | 136 | 136 | 36,000 | 136 |
| 2000-08-23 | 137 | 137 | 135 | 136 | 100,000 | 136 |
| 2000-08-22 | 139 | 139 | 138 | 139 | 70,000 | 139 |
| 2000-08-21 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2000-08-18 | 138 | 138 | 138 | 138 | 57,000 | 138 |
| 2000-08-17 | 137 | 141 | 137 | 141 | 8,000 | 141 |
| 2000-08-16 | 139 | 139 | 138 | 138 | 14,000 | 138 |
| 2000-08-15 | 138 | 138 | 138 | 138 | 63,000 | 138 |
| 2000-08-14 | 137 | 137 | 136 | 137 | 5,000 | 137 |
| 2000-08-11 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2000-08-10 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2000-08-09 | 139 | 140 | 136 | 140 | 9,000 | 140 |
| 2000-08-08 | 139 | 139 | 135 | 136 | 47,000 | 136 |
| 2000-08-07 | 140 | 141 | 135 | 138 | 28,000 | 138 |
| 2000-08-04 | 142 | 142 | 137 | 138 | 41,000 | 138 |
| 2000-08-03 | 142 | 142 | 142 | 142 | 7,000 | 142 |
| 2000-08-02 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-08-01 | 138 | 140 | 135 | 135 | 36,000 | 135 |
| 2000-07-31 | 141 | 141 | 135 | 135 | 31,000 | 135 |
| 2000-07-28 | 145 | 145 | 144 | 144 | 10,000 | 144 |
| 2000-07-27 | 145 | 149 | 142 | 149 | 10,000 | 149 |
| 2000-07-26 | 151 | 151 | 148 | 148 | 22,000 | 148 |
| 2000-07-25 | 158 | 158 | 151 | 151 | 46,000 | 151 |
| 2000-07-24 | 150 | 150 | 150 | 150 | 45,000 | 150 |
| 2000-07-21 | 152 | 159 | 150 | 150 | 39,000 | 150 |
| 2000-07-19 | 160 | 160 | 155 | 155 | 14,000 | 155 |
| 2000-07-18 | 160 | 161 | 160 | 160 | 18,000 | 160 |
| 2000-07-17 | 160 | 161 | 160 | 161 | 15,000 | 161 |
| 2000-07-14 | 168 | 168 | 165 | 165 | 56,000 | 165 |
| 2000-07-13 | 168 | 172 | 165 | 165 | 30,000 | 165 |
| 2000-07-12 | 170 | 170 | 163 | 170 | 67,000 | 170 |
| 2000-07-11 | 169 | 169 | 163 | 163 | 63,000 | 163 |
| 2000-07-10 | 170 | 170 | 160 | 160 | 33,000 | 160 |
| 2000-07-07 | 160 | 165 | 152 | 165 | 23,000 | 165 |
| 2000-07-06 | 168 | 168 | 161 | 161 | 18,000 | 161 |
| 2000-07-05 | 173 | 173 | 161 | 161 | 47,000 | 161 |
| 2000-07-04 | 178 | 178 | 173 | 173 | 64,000 | 173 |
| 2000-07-03 | 165 | 172 | 164 | 168 | 60,000 | 168 |
| 2000-06-30 | 162 | 164 | 161 | 161 | 50,000 | 161 |
| 2000-06-29 | 162 | 162 | 160 | 162 | 94,000 | 162 |
| 2000-06-28 | 149 | 155 | 149 | 155 | 85,000 | 155 |
| 2000-06-27 | 150 | 150 | 145 | 148 | 43,000 | 148 |
| 2000-06-26 | 142 | 150 | 142 | 150 | 47,000 | 150 |
| 2000-06-23 | 145 | 145 | 140 | 141 | 39,000 | 141 |
| 2000-06-22 | 145 | 145 | 142 | 143 | 46,000 | 143 |
| 2000-06-21 | 146 | 146 | 142 | 144 | 18,000 | 144 |
| 2000-06-20 | 145 | 145 | 140 | 140 | 93,000 | 140 |
| 2000-06-19 | 138 | 139 | 136 | 137 | 13,000 | 137 |
| 2000-06-16 | 145 | 145 | 135 | 138 | 26,000 | 138 |
| 2000-06-15 | 149 | 149 | 145 | 145 | 3,000 | 145 |
| 2000-06-14 | 156 | 156 | 147 | 147 | 21,000 | 147 |
| 2000-06-13 | 139 | 149 | 139 | 149 | 127,000 | 149 |
| 2000-06-12 | 140 | 140 | 136 | 138 | 12,000 | 138 |
| 2000-06-09 | 135 | 140 | 135 | 140 | 36,000 | 140 |
| 2000-06-08 | 135 | 137 | 135 | 137 | 15,000 | 137 |
| 2000-06-07 | 135 | 136 | 135 | 135 | 7,000 | 135 |
| 2000-06-06 | 135 | 135 | 135 | 135 | 68,000 | 135 |
| 2000-06-05 | 135 | 136 | 135 | 135 | 38,000 | 135 |
| 2000-06-02 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 2000-06-01 | 135 | 137 | 135 | 135 | 4,000 | 135 |
| 2000-05-31 | 140 | 142 | 140 | 142 | 37,000 | 142 |
| 2000-05-30 | 140 | 141 | 140 | 140 | 7,000 | 140 |
| 2000-05-29 | 135 | 140 | 135 | 140 | 50,000 | 140 |
| 2000-05-26 | 135 | 140 | 135 | 140 | 36,000 | 140 |
| 2000-05-25 | 140 | 140 | 135 | 135 | 42,000 | 135 |
| 2000-05-24 | 140 | 140 | 135 | 135 | 10,000 | 135 |
| 2000-05-23 | 140 | 140 | 135 | 135 | 42,000 | 135 |
| 2000-05-22 | 142 | 142 | 135 | 135 | 27,000 | 135 |
| 2000-05-19 | 140 | 141 | 140 | 140 | 14,000 | 140 |
| 2000-05-18 | 148 | 148 | 148 | 148 | 21,000 | 148 |
| 2000-05-17 | 150 | 153 | 148 | 149 | 27,000 | 149 |
| 2000-05-16 | 136 | 150 | 135 | 150 | 21,000 | 150 |
| 2000-05-15 | 137 | 137 | 133 | 135 | 13,000 | 135 |
| 2000-05-12 | 135 | 140 | 135 | 140 | 38,000 | 140 |
| 2000-05-11 | 137 | 137 | 135 | 135 | 13,000 | 135 |
| 2000-05-10 | 135 | 137 | 135 | 137 | 24,000 | 137 |
| 2000-05-09 | 140 | 144 | 140 | 143 | 6,000 | 143 |
| 2000-05-08 | 138 | 138 | 135 | 135 | 8,000 | 135 |
| 2000-05-02 | 140 | 140 | 133 | 140 | 21,000 | 140 |
| 2000-05-01 | 142 | 142 | 133 | 134 | 8,000 | 134 |
| 2000-04-28 | 140 | 142 | 140 | 142 | 45,000 | 142 |
| 2000-04-27 | 140 | 141 | 140 | 140 | 9,000 | 140 |
| 2000-04-26 | 148 | 148 | 140 | 140 | 11,000 | 140 |
| 2000-04-25 | 150 | 160 | 140 | 142 | 52,000 | 142 |
| 2000-04-24 | 145 | 145 | 132 | 145 | 32,000 | 145 |
| 2000-04-21 | 151 | 151 | 145 | 145 | 11,000 | 145 |
| 2000-04-20 | 149 | 151 | 146 | 150 | 44,000 | 150 |
| 2000-04-19 | 149 | 149 | 149 | 149 | 40,000 | 149 |
| 2000-04-18 | 146 | 150 | 141 | 150 | 69,000 | 150 |
| 2000-04-17 | 155 | 155 | 150 | 150 | 7,000 | 150 |
| 2000-04-14 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2000-04-13 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2000-04-12 | 155 | 156 | 155 | 156 | 41,000 | 156 |
| 2000-04-11 | 155 | 156 | 155 | 156 | 6,000 | 156 |
| 2000-04-10 | 156 | 156 | 156 | 156 | 18,000 | 156 |
| 2000-04-07 | 155 | 156 | 155 | 155 | 3,000 | 155 |
| 2000-04-06 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2000-04-05 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-04-04 | 153 | 153 | 151 | 153 | 22,000 | 153 |
| 2000-04-03 | 151 | 153 | 151 | 153 | 51,000 | 153 |
| 2000-03-31 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-03-30 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 2000-03-29 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2000-03-28 | 168 | 168 | 155 | 155 | 7,000 | 155 |
| 2000-03-27 | 150 | 169 | 150 | 169 | 52,000 | 169 |
| 2000-03-24 | 152 | 160 | 149 | 149 | 37,000 | 149 |
| 2000-03-23 | 152 | 152 | 150 | 150 | 36,000 | 150 |
| 2000-03-22 | 160 | 160 | 152 | 152 | 11,000 | 152 |
| 2000-03-21 | 152 | 157 | 152 | 152 | 28,000 | 152 |
| 2000-03-17 | 151 | 151 | 150 | 150 | 76,000 | 150 |
| 2000-03-16 | 155 | 155 | 150 | 150 | 18,000 | 150 |
| 2000-03-15 | 151 | 151 | 151 | 151 | 7,000 | 151 |
| 2000-03-14 | 152 | 160 | 150 | 159 | 14,000 | 159 |
| 2000-03-13 | 157 | 157 | 150 | 150 | 27,000 | 150 |
| 2000-03-10 | 160 | 160 | 151 | 160 | 87,000 | 160 |
| 2000-03-09 | 161 | 161 | 156 | 160 | 11,000 | 160 |
| 2000-03-08 | 160 | 161 | 160 | 161 | 11,000 | 161 |
| 2000-03-07 | 174 | 174 | 165 | 174 | 39,000 | 174 |
| 2000-03-06 | 170 | 190 | 160 | 190 | 61,000 | 190 |
| 2000-03-03 | 170 | 180 | 152 | 175 | 74,000 | 175 |
| 2000-03-02 | 179 | 179 | 164 | 170 | 50,000 | 170 |
| 2000-03-01 | 170 | 170 | 170 | 170 | 21,000 | 170 |
| 2000-02-29 | 180 | 180 | 161 | 170 | 6,000 | 170 |
| 2000-02-28 | 180 | 180 | 161 | 170 | 196,000 | 170 |
| 2000-02-25 | 170 | 180 | 170 | 180 | 83,000 | 180 |
| 2000-02-24 | 152 | 170 | 152 | 170 | 83,000 | 170 |
| 2000-02-23 | 160 | 160 | 152 | 158 | 61,000 | 158 |
| 2000-02-22 | 159 | 170 | 158 | 164 | 17,000 | 164 |
| 2000-02-21 | 160 | 169 | 157 | 169 | 28,000 | 169 |
| 2000-02-18 | 161 | 174 | 160 | 174 | 78,000 | 174 |
| 2000-02-17 | 167 | 175 | 161 | 174 | 13,000 | 174 |
| 2000-02-16 | 158 | 175 | 158 | 175 | 79,000 | 175 |
| 2000-02-15 | 180 | 180 | 173 | 173 | 10,000 | 173 |
| 2000-02-14 | 189 | 189 | 185 | 185 | 11,000 | 185 |
| 2000-02-10 | 184 | 189 | 181 | 189 | 53,000 | 189 |
| 2000-02-09 | 190 | 190 | 186 | 186 | 5,000 | 186 |
| 2000-02-08 | 186 | 190 | 186 | 190 | 7,000 | 190 |
| 2000-02-07 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2000-02-04 | 190 | 200 | 190 | 190 | 34,000 | 190 |
| 2000-02-03 | 199 | 199 | 190 | 199 | 10,000 | 199 |
| 2000-02-02 | 194 | 200 | 194 | 200 | 32,000 | 200 |
| 2000-02-01 | 190 | 200 | 185 | 200 | 18,000 | 200 |
| 2000-01-31 | 190 | 199 | 190 | 199 | 2,000 | 199 |
| 2000-01-28 | 190 | 200 | 190 | 200 | 5,000 | 200 |
| 2000-01-27 | 195 | 195 | 190 | 190 | 15,000 | 190 |
| 2000-01-26 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2000-01-25 | 194 | 207 | 190 | 207 | 73,000 | 207 |
| 2000-01-24 | 194 | 194 | 181 | 190 | 35,000 | 190 |
| 2000-01-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-01-20 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-01-19 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2000-01-18 | 189 | 200 | 185 | 200 | 15,000 | 200 |
| 2000-01-17 | 193 | 200 | 185 | 200 | 33,000 | 200 |
| 2000-01-14 | 192 | 198 | 192 | 198 | 9,000 | 198 |
| 2000-01-13 | 210 | 210 | 192 | 200 | 48,000 | 200 |
| 2000-01-12 | 210 | 220 | 210 | 220 | 58,000 | 220 |
| 2000-01-11 | 223 | 223 | 205 | 220 | 11,000 | 220 |
| 2000-01-07 | 200 | 230 | 200 | 230 | 49,000 | 230 |
| 2000-01-06 | 197 | 220 | 188 | 220 | 70,000 | 220 |
| 2000-01-05 | 198 | 199 | 188 | 199 | 8,000 | 199 |
| 2000-01-04 | 195 | 200 | 195 | 200 | 25,000 | 200 |
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
