1976 明星工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 185 | 195 | 185 | 195 | 30,000 | 195 |
| 2001-12-27 | 185 | 185 | 172 | 183 | 39,000 | 183 |
| 2001-12-26 | 181 | 189 | 178 | 184 | 39,000 | 184 |
| 2001-12-25 | 178 | 193 | 178 | 178 | 80,000 | 178 |
| 2001-12-21 | 180 | 180 | 170 | 178 | 67,000 | 178 |
| 2001-12-20 | 167 | 181 | 167 | 180 | 30,000 | 180 |
| 2001-12-19 | 185 | 185 | 166 | 166 | 110,000 | 166 |
| 2001-12-18 | 188 | 189 | 184 | 189 | 142,000 | 189 |
| 2001-12-17 | 194 | 195 | 186 | 186 | 38,000 | 186 |
| 2001-12-14 | 187 | 194 | 185 | 194 | 61,000 | 194 |
| 2001-12-13 | 191 | 192 | 191 | 191 | 29,000 | 191 |
| 2001-12-12 | 197 | 197 | 186 | 190 | 30,000 | 190 |
| 2001-12-11 | 198 | 198 | 190 | 197 | 35,000 | 197 |
| 2001-12-10 | 203 | 215 | 195 | 200 | 164,000 | 200 |
| 2001-12-07 | 190 | 195 | 188 | 188 | 82,000 | 188 |
| 2001-12-06 | 193 | 195 | 190 | 190 | 79,000 | 190 |
| 2001-12-05 | 196 | 196 | 191 | 194 | 28,000 | 194 |
| 2001-12-04 | 190 | 195 | 188 | 194 | 74,000 | 194 |
| 2001-12-03 | 200 | 200 | 190 | 195 | 103,000 | 195 |
| 2001-11-30 | 199 | 203 | 199 | 203 | 58,000 | 203 |
| 2001-11-29 | 202 | 204 | 198 | 199 | 26,000 | 199 |
| 2001-11-28 | 209 | 210 | 200 | 200 | 85,000 | 200 |
| 2001-11-27 | 201 | 212 | 200 | 212 | 74,000 | 212 |
| 2001-11-26 | 205 | 210 | 195 | 200 | 118,000 | 200 |
| 2001-11-22 | 200 | 202 | 180 | 195 | 165,000 | 195 |
| 2001-11-21 | 199 | 201 | 199 | 199 | 80,000 | 199 |
| 2001-11-20 | 205 | 208 | 200 | 201 | 79,000 | 201 |
| 2001-11-19 | 202 | 203 | 200 | 202 | 57,000 | 202 |
| 2001-11-16 | 200 | 206 | 200 | 206 | 117,000 | 206 |
| 2001-11-15 | 200 | 210 | 200 | 208 | 44,000 | 208 |
| 2001-11-14 | 209 | 216 | 201 | 212 | 74,000 | 212 |
| 2001-11-13 | 208 | 215 | 203 | 204 | 93,000 | 204 |
| 2001-11-12 | 212 | 214 | 205 | 207 | 35,000 | 207 |
| 2001-11-09 | 219 | 219 | 212 | 217 | 60,000 | 217 |
| 2001-11-08 | 215 | 219 | 215 | 218 | 14,000 | 218 |
| 2001-11-07 | 216 | 220 | 216 | 216 | 25,000 | 216 |
| 2001-11-06 | 222 | 222 | 210 | 215 | 111,000 | 215 |
| 2001-11-05 | 229 | 230 | 222 | 222 | 31,000 | 222 |
| 2001-11-02 | 232 | 233 | 224 | 229 | 101,000 | 229 |
| 2001-11-01 | 235 | 236 | 220 | 234 | 122,000 | 234 |
| 2001-10-31 | 235 | 242 | 233 | 239 | 26,000 | 239 |
| 2001-10-30 | 236 | 240 | 233 | 239 | 64,000 | 239 |
| 2001-10-29 | 248 | 249 | 236 | 240 | 107,000 | 240 |
| 2001-10-26 | 250 | 260 | 245 | 249 | 139,000 | 249 |
| 2001-10-25 | 260 | 268 | 250 | 250 | 109,000 | 250 |
| 2001-10-24 | 258 | 259 | 253 | 253 | 57,000 | 253 |
| 2001-10-23 | 260 | 260 | 253 | 258 | 124,000 | 258 |
| 2001-10-22 | 252 | 260 | 251 | 251 | 164,000 | 251 |
| 2001-10-19 | 265 | 271 | 251 | 251 | 507,000 | 251 |
| 2001-10-18 | 227 | 270 | 225 | 260 | 549,000 | 260 |
| 2001-10-17 | 230 | 239 | 221 | 228 | 101,000 | 228 |
| 2001-10-16 | 218 | 230 | 216 | 228 | 58,000 | 228 |
| 2001-10-15 | 215 | 221 | 212 | 218 | 28,000 | 218 |
| 2001-10-12 | 218 | 218 | 214 | 214 | 19,000 | 214 |
| 2001-10-11 | 213 | 218 | 213 | 218 | 12,000 | 218 |
| 2001-10-10 | 207 | 215 | 207 | 215 | 49,000 | 215 |
| 2001-10-09 | 205 | 213 | 205 | 208 | 42,000 | 208 |
| 2001-10-05 | 214 | 216 | 206 | 215 | 102,000 | 215 |
| 2001-10-04 | 207 | 207 | 205 | 206 | 27,000 | 206 |
| 2001-10-03 | 201 | 210 | 193 | 198 | 71,000 | 198 |
| 2001-10-02 | 198 | 200 | 192 | 200 | 55,000 | 200 |
| 2001-10-01 | 200 | 200 | 199 | 199 | 33,000 | 199 |
| 2001-09-28 | 198 | 199 | 195 | 198 | 46,000 | 198 |
| 2001-09-27 | 198 | 200 | 191 | 198 | 35,000 | 198 |
| 2001-09-26 | 198 | 198 | 191 | 198 | 27,000 | 198 |
| 2001-09-25 | 220 | 220 | 200 | 200 | 65,000 | 200 |
| 2001-09-21 | 190 | 200 | 180 | 200 | 43,000 | 200 |
| 2001-09-20 | 203 | 203 | 190 | 195 | 84,000 | 195 |
| 2001-09-19 | 205 | 207 | 199 | 199 | 136,000 | 199 |
| 2001-09-18 | 203 | 208 | 201 | 201 | 75,000 | 201 |
| 2001-09-17 | 215 | 215 | 197 | 203 | 89,000 | 203 |
| 2001-09-14 | 210 | 218 | 208 | 215 | 34,000 | 215 |
| 2001-09-13 | 200 | 215 | 200 | 211 | 57,000 | 211 |
| 2001-09-12 | 195 | 215 | 195 | 215 | 109,000 | 215 |
| 2001-09-11 | 222 | 225 | 222 | 222 | 47,000 | 222 |
| 2001-09-10 | 222 | 225 | 222 | 224 | 35,000 | 224 |
| 2001-09-07 | 235 | 240 | 227 | 227 | 39,000 | 227 |
| 2001-09-06 | 235 | 237 | 235 | 237 | 12,000 | 237 |
| 2001-09-05 | 227 | 253 | 222 | 253 | 69,000 | 253 |
| 2001-09-04 | 238 | 238 | 220 | 227 | 51,000 | 227 |
| 2001-09-03 | 240 | 246 | 230 | 230 | 74,000 | 230 |
| 2001-08-31 | 235 | 240 | 232 | 240 | 63,000 | 240 |
| 2001-08-30 | 249 | 249 | 238 | 240 | 99,000 | 240 |
| 2001-08-29 | 250 | 257 | 245 | 249 | 81,000 | 249 |
| 2001-08-28 | 261 | 265 | 258 | 258 | 43,000 | 258 |
| 2001-08-27 | 267 | 280 | 262 | 264 | 51,000 | 264 |
| 2001-08-24 | 289 | 289 | 263 | 264 | 90,000 | 264 |
| 2001-08-23 | 275 | 292 | 267 | 290 | 414,000 | 290 |
| 2001-08-22 | 245 | 260 | 244 | 260 | 192,000 | 260 |
| 2001-08-21 | 232 | 240 | 232 | 235 | 14,000 | 235 |
| 2001-08-20 | 236 | 240 | 231 | 231 | 61,000 | 231 |
| 2001-08-17 | 245 | 246 | 236 | 246 | 33,000 | 246 |
| 2001-08-16 | 251 | 252 | 235 | 250 | 61,000 | 250 |
| 2001-08-15 | 245 | 254 | 245 | 249 | 11,000 | 249 |
| 2001-08-14 | 240 | 243 | 240 | 243 | 17,000 | 243 |
| 2001-08-13 | 241 | 242 | 236 | 240 | 52,000 | 240 |
| 2001-08-10 | 250 | 255 | 240 | 243 | 50,000 | 243 |
| 2001-08-09 | 253 | 258 | 253 | 255 | 23,000 | 255 |
| 2001-08-08 | 270 | 270 | 251 | 253 | 59,000 | 253 |
| 2001-08-07 | 253 | 270 | 250 | 261 | 59,000 | 261 |
| 2001-08-06 | 272 | 275 | 260 | 260 | 50,000 | 260 |
| 2001-08-03 | 295 | 295 | 272 | 277 | 101,000 | 277 |
| 2001-08-02 | 268 | 292 | 268 | 290 | 254,000 | 290 |
| 2001-08-01 | 239 | 264 | 239 | 264 | 97,000 | 264 |
| 2001-07-31 | 230 | 235 | 225 | 231 | 47,000 | 231 |
| 2001-07-30 | 242 | 245 | 228 | 235 | 110,000 | 235 |
| 2001-07-27 | 267 | 267 | 258 | 260 | 54,000 | 260 |
| 2001-07-26 | 265 | 267 | 260 | 267 | 41,000 | 267 |
| 2001-07-25 | 258 | 270 | 256 | 268 | 125,000 | 268 |
| 2001-07-24 | 235 | 259 | 235 | 259 | 66,000 | 259 |
| 2001-07-23 | 271 | 271 | 235 | 248 | 157,000 | 248 |
| 2001-07-19 | 284 | 284 | 263 | 276 | 202,000 | 276 |
| 2001-07-18 | 296 | 300 | 286 | 286 | 141,000 | 286 |
| 2001-07-17 | 309 | 309 | 296 | 296 | 92,000 | 296 |
| 2001-07-16 | 310 | 318 | 306 | 312 | 113,000 | 312 |
| 2001-07-13 | 300 | 307 | 296 | 307 | 285,000 | 307 |
| 2001-07-12 | 289 | 295 | 288 | 293 | 81,000 | 293 |
| 2001-07-11 | 295 | 297 | 287 | 287 | 70,000 | 287 |
| 2001-07-10 | 310 | 311 | 298 | 300 | 77,000 | 300 |
| 2001-07-09 | 296 | 308 | 292 | 308 | 126,000 | 308 |
| 2001-07-06 | 305 | 310 | 303 | 308 | 90,000 | 308 |
| 2001-07-05 | 320 | 323 | 311 | 311 | 120,000 | 311 |
| 2001-07-04 | 328 | 330 | 318 | 324 | 245,000 | 324 |
| 2001-07-03 | 333 | 335 | 325 | 327 | 500,000 | 327 |
| 2001-07-02 | 317 | 329 | 315 | 328 | 422,000 | 328 |
| 2001-06-29 | 305 | 320 | 304 | 315 | 192,000 | 315 |
| 2001-06-28 | 310 | 315 | 305 | 305 | 117,000 | 305 |
| 2001-06-27 | 315 | 315 | 305 | 314 | 204,000 | 314 |
| 2001-06-26 | 320 | 320 | 308 | 309 | 323,000 | 309 |
| 2001-06-25 | 329 | 330 | 318 | 321 | 336,000 | 321 |
| 2001-06-22 | 315 | 328 | 315 | 324 | 516,000 | 324 |
| 2001-06-21 | 300 | 315 | 296 | 315 | 212,000 | 315 |
| 2001-06-20 | 303 | 303 | 285 | 297 | 480,000 | 297 |
| 2001-06-19 | 324 | 325 | 303 | 303 | 356,000 | 303 |
| 2001-06-18 | 328 | 334 | 320 | 326 | 376,000 | 326 |
| 2001-06-15 | 298 | 329 | 298 | 329 | 523,000 | 329 |
| 2001-06-14 | 315 | 318 | 301 | 317 | 273,000 | 317 |
| 2001-06-13 | 317 | 325 | 312 | 317 | 422,000 | 317 |
| 2001-06-12 | 327 | 343 | 312 | 320 | 1,450,000 | 320 |
| 2001-06-11 | 313 | 325 | 309 | 324 | 752,000 | 324 |
| 2001-06-08 | 307 | 317 | 300 | 314 | 996,000 | 314 |
| 2001-06-07 | 286 | 307 | 285 | 307 | 817,000 | 307 |
| 2001-06-06 | 280 | 293 | 280 | 293 | 233,000 | 293 |
| 2001-06-05 | 290 | 293 | 280 | 289 | 232,000 | 289 |
| 2001-06-04 | 297 | 298 | 288 | 293 | 278,000 | 293 |
| 2001-06-01 | 280 | 297 | 280 | 296 | 521,000 | 296 |
| 2001-05-31 | 273 | 280 | 273 | 280 | 128,000 | 280 |
| 2001-05-30 | 285 | 286 | 276 | 277 | 279,000 | 277 |
| 2001-05-29 | 269 | 290 | 268 | 286 | 1,273,000 | 286 |
| 2001-05-28 | 274 | 278 | 265 | 270 | 272,000 | 270 |
| 2001-05-25 | 265 | 277 | 260 | 270 | 757,000 | 270 |
| 2001-05-24 | 265 | 267 | 260 | 265 | 211,000 | 265 |
| 2001-05-23 | 255 | 268 | 243 | 267 | 453,000 | 267 |
| 2001-05-22 | 251 | 255 | 244 | 254 | 159,000 | 254 |
| 2001-05-21 | 249 | 250 | 240 | 246 | 83,000 | 246 |
| 2001-05-18 | 250 | 250 | 242 | 249 | 54,000 | 249 |
| 2001-05-17 | 250 | 255 | 233 | 253 | 144,000 | 253 |
| 2001-05-16 | 255 | 256 | 245 | 245 | 163,000 | 245 |
| 2001-05-15 | 239 | 258 | 235 | 253 | 306,000 | 253 |
| 2001-05-14 | 239 | 239 | 226 | 230 | 14,000 | 230 |
| 2001-05-11 | 241 | 245 | 236 | 241 | 59,000 | 241 |
| 2001-05-10 | 238 | 242 | 236 | 240 | 123,000 | 240 |
| 2001-05-09 | 210 | 228 | 205 | 228 | 112,000 | 228 |
| 2001-05-08 | 229 | 229 | 220 | 221 | 65,000 | 221 |
| 2001-05-07 | 244 | 244 | 230 | 230 | 71,000 | 230 |
| 2001-05-02 | 248 | 249 | 230 | 230 | 90,000 | 230 |
| 2001-05-01 | 250 | 258 | 248 | 253 | 114,000 | 253 |
| 2001-04-27 | 253 | 265 | 252 | 256 | 248,000 | 256 |
| 2001-04-26 | 263 | 264 | 256 | 260 | 161,000 | 260 |
| 2001-04-25 | 262 | 269 | 254 | 268 | 419,000 | 268 |
| 2001-04-24 | 239 | 263 | 239 | 263 | 351,000 | 263 |
| 2001-04-23 | 253 | 253 | 243 | 243 | 97,000 | 243 |
| 2001-04-20 | 254 | 255 | 245 | 250 | 149,000 | 250 |
| 2001-04-19 | 255 | 255 | 237 | 255 | 262,000 | 255 |
| 2001-04-18 | 264 | 264 | 248 | 248 | 408,000 | 248 |
| 2001-04-17 | 245 | 258 | 236 | 258 | 755,000 | 258 |
| 2001-04-16 | 245 | 249 | 235 | 245 | 526,000 | 245 |
| 2001-04-13 | 213 | 236 | 210 | 236 | 280,000 | 236 |
| 2001-04-12 | 219 | 219 | 210 | 211 | 75,000 | 211 |
| 2001-04-11 | 226 | 226 | 215 | 215 | 53,000 | 215 |
| 2001-04-10 | 224 | 230 | 220 | 223 | 148,000 | 223 |
| 2001-04-09 | 218 | 229 | 213 | 224 | 147,000 | 224 |
| 2001-04-06 | 236 | 236 | 225 | 233 | 304,000 | 233 |
| 2001-04-05 | 200 | 240 | 200 | 240 | 778,000 | 240 |
| 2001-04-04 | 202 | 205 | 197 | 202 | 177,000 | 202 |
| 2001-04-03 | 208 | 216 | 202 | 209 | 401,000 | 209 |
| 2001-04-02 | 210 | 215 | 199 | 211 | 706,000 | 211 |
| 2001-03-30 | 172 | 206 | 172 | 193 | 621,000 | 193 |
| 2001-03-29 | 173 | 173 | 170 | 170 | 73,000 | 170 |
| 2001-03-28 | 168 | 176 | 168 | 176 | 156,000 | 176 |
| 2001-03-27 | 170 | 171 | 163 | 168 | 210,000 | 168 |
| 2001-03-26 | 154 | 163 | 154 | 163 | 157,000 | 163 |
| 2001-03-23 | 160 | 160 | 147 | 150 | 91,000 | 150 |
| 2001-03-22 | 151 | 163 | 147 | 157 | 190,000 | 157 |
| 2001-03-21 | 148 | 155 | 147 | 151 | 179,000 | 151 |
| 2001-03-19 | 147 | 148 | 143 | 143 | 147,000 | 143 |
| 2001-03-16 | 130 | 149 | 125 | 149 | 146,000 | 149 |
| 2001-03-15 | 115 | 135 | 111 | 125 | 115,000 | 125 |
| 2001-03-14 | 120 | 126 | 120 | 120 | 30,000 | 120 |
| 2001-03-13 | 116 | 117 | 115 | 117 | 89,000 | 117 |
| 2001-03-12 | 120 | 128 | 119 | 119 | 52,000 | 119 |
| 2001-03-09 | 120 | 130 | 119 | 120 | 42,000 | 120 |
| 2001-03-08 | 122 | 122 | 118 | 118 | 75,000 | 118 |
| 2001-03-07 | 120 | 120 | 119 | 120 | 53,000 | 120 |
| 2001-03-06 | 115 | 125 | 115 | 120 | 75,000 | 120 |
| 2001-03-05 | 126 | 129 | 122 | 129 | 38,000 | 129 |
| 2001-03-02 | 128 | 128 | 127 | 127 | 15,000 | 127 |
| 2001-03-01 | 131 | 132 | 128 | 129 | 30,000 | 129 |
| 2001-02-28 | 136 | 137 | 136 | 136 | 21,000 | 136 |
| 2001-02-27 | 130 | 136 | 130 | 136 | 28,000 | 136 |
| 2001-02-26 | 130 | 131 | 127 | 127 | 49,000 | 127 |
| 2001-02-23 | 138 | 138 | 129 | 130 | 86,000 | 130 |
| 2001-02-22 | 133 | 133 | 131 | 131 | 96,000 | 131 |
| 2001-02-21 | 128 | 134 | 127 | 134 | 88,000 | 134 |
| 2001-02-20 | 127 | 128 | 127 | 128 | 5,000 | 128 |
| 2001-02-19 | 132 | 132 | 130 | 130 | 21,000 | 130 |
| 2001-02-16 | 132 | 132 | 125 | 130 | 100,000 | 130 |
| 2001-02-15 | 135 | 135 | 127 | 129 | 60,000 | 129 |
| 2001-02-14 | 135 | 135 | 130 | 135 | 8,000 | 135 |
| 2001-02-13 | 135 | 135 | 130 | 130 | 85,000 | 130 |
| 2001-02-09 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-02-08 | 126 | 135 | 126 | 126 | 145,000 | 126 |
| 2001-02-07 | 134 | 134 | 127 | 129 | 18,000 | 129 |
| 2001-02-06 | 132 | 134 | 131 | 134 | 27,000 | 134 |
| 2001-02-05 | 131 | 132 | 125 | 125 | 34,000 | 125 |
| 2001-02-02 | 140 | 140 | 132 | 133 | 18,000 | 133 |
| 2001-02-01 | 139 | 139 | 130 | 130 | 32,000 | 130 |
| 2001-01-31 | 144 | 144 | 137 | 137 | 45,000 | 137 |
| 2001-01-30 | 152 | 152 | 141 | 142 | 69,000 | 142 |
| 2001-01-29 | 145 | 158 | 140 | 152 | 270,000 | 152 |
| 2001-01-26 | 125 | 156 | 125 | 146 | 179,000 | 146 |
| 2001-01-25 | 125 | 125 | 124 | 124 | 69,000 | 124 |
| 2001-01-24 | 125 | 125 | 122 | 125 | 15,000 | 125 |
| 2001-01-23 | 122 | 122 | 120 | 120 | 23,000 | 120 |
| 2001-01-22 | 130 | 130 | 125 | 125 | 56,000 | 125 |
| 2001-01-19 | 118 | 125 | 118 | 125 | 69,000 | 125 |
| 2001-01-18 | 116 | 119 | 116 | 116 | 67,000 | 116 |
| 2001-01-17 | 112 | 116 | 112 | 116 | 5,000 | 116 |
| 2001-01-16 | 108 | 116 | 108 | 111 | 14,000 | 111 |
| 2001-01-15 | 106 | 112 | 106 | 112 | 14,000 | 112 |
| 2001-01-12 | 105 | 107 | 105 | 107 | 13,000 | 107 |
| 2001-01-11 | 107 | 107 | 106 | 106 | 89,000 | 106 |
| 2001-01-10 | 107 | 108 | 107 | 107 | 85,000 | 107 |
| 2001-01-09 | 110 | 110 | 107 | 107 | 22,000 | 107 |
| 2001-01-05 | 109 | 110 | 109 | 110 | 31,000 | 110 |
| 2001-01-04 | 115 | 115 | 109 | 110 | 14,000 | 110 |
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
