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
2001-12-2818519518519530,000195
2001-12-2718518517218339,000183
2001-12-2618118917818439,000184
2001-12-2517819317817880,000178
2001-12-2118018017017867,000178
2001-12-2016718116718030,000180
2001-12-19185185166166110,000166
2001-12-18188189184189142,000189
2001-12-1719419518618638,000186
2001-12-1418719418519461,000194
2001-12-1319119219119129,000191
2001-12-1219719718619030,000190
2001-12-1119819819019735,000197
2001-12-10203215195200164,000200
2001-12-0719019518818882,000188
2001-12-0619319519019079,000190
2001-12-0519619619119428,000194
2001-12-0419019518819474,000194
2001-12-03200200190195103,000195
2001-11-3019920319920358,000203
2001-11-2920220419819926,000199
2001-11-2820921020020085,000200
2001-11-2720121220021274,000212
2001-11-26205210195200118,000200
2001-11-22200202180195165,000195
2001-11-2119920119919980,000199
2001-11-2020520820020179,000201
2001-11-1920220320020257,000202
2001-11-16200206200206117,000206
2001-11-1520021020020844,000208
2001-11-1420921620121274,000212
2001-11-1320821520320493,000204
2001-11-1221221420520735,000207
2001-11-0921921921221760,000217
2001-11-0821521921521814,000218
2001-11-0721622021621625,000216
2001-11-06222222210215111,000215
2001-11-0522923022222231,000222
2001-11-02232233224229101,000229
2001-11-01235236220234122,000234
2001-10-3123524223323926,000239
2001-10-3023624023323964,000239
2001-10-29248249236240107,000240
2001-10-26250260245249139,000249
2001-10-25260268250250109,000250
2001-10-2425825925325357,000253
2001-10-23260260253258124,000258
2001-10-22252260251251164,000251
2001-10-19265271251251507,000251
2001-10-18227270225260549,000260
2001-10-17230239221228101,000228
2001-10-1621823021622858,000228
2001-10-1521522121221828,000218
2001-10-1221821821421419,000214
2001-10-1121321821321812,000218
2001-10-1020721520721549,000215
2001-10-0920521320520842,000208
2001-10-05214216206215102,000215
2001-10-0420720720520627,000206
2001-10-0320121019319871,000198
2001-10-0219820019220055,000200
2001-10-0120020019919933,000199
2001-09-2819819919519846,000198
2001-09-2719820019119835,000198
2001-09-2619819819119827,000198
2001-09-2522022020020065,000200
2001-09-2119020018020043,000200
2001-09-2020320319019584,000195
2001-09-19205207199199136,000199
2001-09-1820320820120175,000201
2001-09-1721521519720389,000203
2001-09-1421021820821534,000215
2001-09-1320021520021157,000211
2001-09-12195215195215109,000215
2001-09-1122222522222247,000222
2001-09-1022222522222435,000224
2001-09-0723524022722739,000227
2001-09-0623523723523712,000237
2001-09-0522725322225369,000253
2001-09-0423823822022751,000227
2001-09-0324024623023074,000230
2001-08-3123524023224063,000240
2001-08-3024924923824099,000240
2001-08-2925025724524981,000249
2001-08-2826126525825843,000258
2001-08-2726728026226451,000264
2001-08-2428928926326490,000264
2001-08-23275292267290414,000290
2001-08-22245260244260192,000260
2001-08-2123224023223514,000235
2001-08-2023624023123161,000231
2001-08-1724524623624633,000246
2001-08-1625125223525061,000250
2001-08-1524525424524911,000249
2001-08-1424024324024317,000243
2001-08-1324124223624052,000240
2001-08-1025025524024350,000243
2001-08-0925325825325523,000255
2001-08-0827027025125359,000253
2001-08-0725327025026159,000261
2001-08-0627227526026050,000260
2001-08-03295295272277101,000277
2001-08-02268292268290254,000290
2001-08-0123926423926497,000264
2001-07-3123023522523147,000231
2001-07-30242245228235110,000235
2001-07-2726726725826054,000260
2001-07-2626526726026741,000267
2001-07-25258270256268125,000268
2001-07-2423525923525966,000259
2001-07-23271271235248157,000248
2001-07-19284284263276202,000276
2001-07-18296300286286141,000286
2001-07-1730930929629692,000296
2001-07-16310318306312113,000312
2001-07-13300307296307285,000307
2001-07-1228929528829381,000293
2001-07-1129529728728770,000287
2001-07-1031031129830077,000300
2001-07-09296308292308126,000308
2001-07-0630531030330890,000308
2001-07-05320323311311120,000311
2001-07-04328330318324245,000324
2001-07-03333335325327500,000327
2001-07-02317329315328422,000328
2001-06-29305320304315192,000315
2001-06-28310315305305117,000305
2001-06-27315315305314204,000314
2001-06-26320320308309323,000309
2001-06-25329330318321336,000321
2001-06-22315328315324516,000324
2001-06-21300315296315212,000315
2001-06-20303303285297480,000297
2001-06-19324325303303356,000303
2001-06-18328334320326376,000326
2001-06-15298329298329523,000329
2001-06-14315318301317273,000317
2001-06-13317325312317422,000317
2001-06-123273433123201,450,000320
2001-06-11313325309324752,000324
2001-06-08307317300314996,000314
2001-06-07286307285307817,000307
2001-06-06280293280293233,000293
2001-06-05290293280289232,000289
2001-06-04297298288293278,000293
2001-06-01280297280296521,000296
2001-05-31273280273280128,000280
2001-05-30285286276277279,000277
2001-05-292692902682861,273,000286
2001-05-28274278265270272,000270
2001-05-25265277260270757,000270
2001-05-24265267260265211,000265
2001-05-23255268243267453,000267
2001-05-22251255244254159,000254
2001-05-2124925024024683,000246
2001-05-1825025024224954,000249
2001-05-17250255233253144,000253
2001-05-16255256245245163,000245
2001-05-15239258235253306,000253
2001-05-1423923922623014,000230
2001-05-1124124523624159,000241
2001-05-10238242236240123,000240
2001-05-09210228205228112,000228
2001-05-0822922922022165,000221
2001-05-0724424423023071,000230
2001-05-0224824923023090,000230
2001-05-01250258248253114,000253
2001-04-27253265252256248,000256
2001-04-26263264256260161,000260
2001-04-25262269254268419,000268
2001-04-24239263239263351,000263
2001-04-2325325324324397,000243
2001-04-20254255245250149,000250
2001-04-19255255237255262,000255
2001-04-18264264248248408,000248
2001-04-17245258236258755,000258
2001-04-16245249235245526,000245
2001-04-13213236210236280,000236
2001-04-1221921921021175,000211
2001-04-1122622621521553,000215
2001-04-10224230220223148,000223
2001-04-09218229213224147,000224
2001-04-06236236225233304,000233
2001-04-05200240200240778,000240
2001-04-04202205197202177,000202
2001-04-03208216202209401,000209
2001-04-02210215199211706,000211
2001-03-30172206172193621,000193
2001-03-2917317317017073,000170
2001-03-28168176168176156,000176
2001-03-27170171163168210,000168
2001-03-26154163154163157,000163
2001-03-2316016014715091,000150
2001-03-22151163147157190,000157
2001-03-21148155147151179,000151
2001-03-19147148143143147,000143
2001-03-16130149125149146,000149
2001-03-15115135111125115,000125
2001-03-1412012612012030,000120
2001-03-1311611711511789,000117
2001-03-1212012811911952,000119
2001-03-0912013011912042,000120
2001-03-0812212211811875,000118
2001-03-0712012011912053,000120
2001-03-0611512511512075,000120
2001-03-0512612912212938,000129
2001-03-0212812812712715,000127
2001-03-0113113212812930,000129
2001-02-2813613713613621,000136
2001-02-2713013613013628,000136
2001-02-2613013112712749,000127
2001-02-2313813812913086,000130
2001-02-2213313313113196,000131
2001-02-2112813412713488,000134
2001-02-201271281271285,000128
2001-02-1913213213013021,000130
2001-02-16132132125130100,000130
2001-02-1513513512712960,000129
2001-02-141351351301358,000135
2001-02-1313513513013085,000130
2001-02-091301301301302,000130
2001-02-08126135126126145,000126
2001-02-0713413412712918,000129
2001-02-0613213413113427,000134
2001-02-0513113212512534,000125
2001-02-0214014013213318,000133
2001-02-0113913913013032,000130
2001-01-3114414413713745,000137
2001-01-3015215214114269,000142
2001-01-29145158140152270,000152
2001-01-26125156125146179,000146
2001-01-2512512512412469,000124
2001-01-2412512512212515,000125
2001-01-2312212212012023,000120
2001-01-2213013012512556,000125
2001-01-1911812511812569,000125
2001-01-1811611911611667,000116
2001-01-171121161121165,000116
2001-01-1610811610811114,000111
2001-01-1510611210611214,000112
2001-01-1210510710510713,000107
2001-01-1110710710610689,000106
2001-01-1010710810710785,000107
2001-01-0911011010710722,000107
2001-01-0510911010911031,000110
2001-01-0411511510911014,000110

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