1976 明星工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2002-12-27 | 162 | 172 | 162 | 172 | 38,000 | 172 |
| 2002-12-26 | 155 | 163 | 155 | 163 | 24,000 | 163 |
| 2002-12-25 | 154 | 160 | 153 | 155 | 96,000 | 155 |
| 2002-12-24 | 160 | 160 | 153 | 153 | 205,000 | 153 |
| 2002-12-20 | 160 | 164 | 155 | 163 | 92,000 | 163 |
| 2002-12-19 | 166 | 166 | 154 | 164 | 78,000 | 164 |
| 2002-12-18 | 171 | 178 | 167 | 173 | 83,000 | 173 |
| 2002-12-17 | 170 | 176 | 168 | 176 | 107,000 | 176 |
| 2002-12-16 | 178 | 178 | 170 | 170 | 86,000 | 170 |
| 2002-12-13 | 181 | 184 | 175 | 175 | 127,000 | 175 |
| 2002-12-12 | 176 | 179 | 174 | 179 | 91,000 | 179 |
| 2002-12-11 | 181 | 182 | 175 | 179 | 54,000 | 179 |
| 2002-12-10 | 187 | 187 | 180 | 182 | 65,000 | 182 |
| 2002-12-09 | 180 | 184 | 178 | 178 | 73,000 | 178 |
| 2002-12-06 | 180 | 188 | 176 | 180 | 94,000 | 180 |
| 2002-12-05 | 185 | 186 | 173 | 184 | 126,000 | 184 |
| 2002-12-04 | 184 | 186 | 184 | 184 | 55,000 | 184 |
| 2002-12-03 | 188 | 189 | 184 | 188 | 42,000 | 188 |
| 2002-12-02 | 186 | 189 | 183 | 187 | 62,000 | 187 |
| 2002-11-29 | 187 | 194 | 183 | 183 | 119,000 | 183 |
| 2002-11-28 | 190 | 190 | 185 | 185 | 95,000 | 185 |
| 2002-11-27 | 190 | 194 | 185 | 185 | 61,000 | 185 |
| 2002-11-26 | 200 | 200 | 190 | 190 | 55,000 | 190 |
| 2002-11-25 | 193 | 204 | 193 | 199 | 129,000 | 199 |
| 2002-11-22 | 206 | 207 | 181 | 190 | 202,000 | 190 |
| 2002-11-21 | 194 | 204 | 186 | 204 | 70,000 | 204 |
| 2002-11-20 | 195 | 196 | 185 | 190 | 83,000 | 190 |
| 2002-11-19 | 196 | 196 | 178 | 190 | 95,000 | 190 |
| 2002-11-18 | 204 | 204 | 196 | 196 | 53,000 | 196 |
| 2002-11-15 | 203 | 203 | 198 | 198 | 80,000 | 198 |
| 2002-11-14 | 207 | 212 | 205 | 205 | 98,000 | 205 |
| 2002-11-13 | 218 | 219 | 207 | 207 | 54,000 | 207 |
| 2002-11-12 | 217 | 220 | 212 | 220 | 48,000 | 220 |
| 2002-11-11 | 219 | 227 | 217 | 218 | 46,000 | 218 |
| 2002-11-08 | 224 | 224 | 218 | 219 | 67,000 | 219 |
| 2002-11-07 | 232 | 232 | 225 | 226 | 63,000 | 226 |
| 2002-11-06 | 232 | 238 | 228 | 229 | 53,000 | 229 |
| 2002-11-05 | 239 | 239 | 227 | 229 | 36,000 | 229 |
| 2002-11-01 | 222 | 241 | 205 | 241 | 181,000 | 241 |
| 2002-10-31 | 230 | 231 | 222 | 222 | 83,000 | 222 |
| 2002-10-30 | 229 | 234 | 225 | 231 | 118,000 | 231 |
| 2002-10-29 | 238 | 238 | 229 | 233 | 105,000 | 233 |
| 2002-10-28 | 242 | 242 | 235 | 236 | 73,000 | 236 |
| 2002-10-25 | 242 | 245 | 238 | 239 | 138,000 | 239 |
| 2002-10-24 | 237 | 247 | 233 | 242 | 109,000 | 242 |
| 2002-10-23 | 249 | 249 | 236 | 239 | 90,000 | 239 |
| 2002-10-22 | 257 | 257 | 245 | 251 | 136,000 | 251 |
| 2002-10-21 | 256 | 261 | 251 | 257 | 194,000 | 257 |
| 2002-10-18 | 250 | 264 | 241 | 264 | 373,000 | 264 |
| 2002-10-17 | 235 | 240 | 231 | 235 | 203,000 | 235 |
| 2002-10-16 | 239 | 240 | 231 | 234 | 188,000 | 234 |
| 2002-10-15 | 230 | 244 | 230 | 244 | 107,000 | 244 |
| 2002-10-11 | 230 | 233 | 228 | 232 | 148,000 | 232 |
| 2002-10-10 | 234 | 234 | 222 | 230 | 303,000 | 230 |
| 2002-10-09 | 243 | 257 | 241 | 241 | 383,000 | 241 |
| 2002-10-08 | 239 | 245 | 237 | 243 | 230,000 | 243 |
| 2002-10-07 | 260 | 260 | 238 | 246 | 501,000 | 246 |
| 2002-10-04 | 263 | 267 | 255 | 266 | 459,000 | 266 |
| 2002-10-03 | 276 | 277 | 267 | 267 | 594,000 | 267 |
| 2002-10-02 | 280 | 291 | 274 | 277 | 1,351,000 | 277 |
| 2002-10-01 | 275 | 280 | 270 | 275 | 1,320,000 | 275 |
| 2002-09-30 | 276 | 290 | 266 | 267 | 1,356,000 | 267 |
| 2002-09-27 | 260 | 277 | 255 | 277 | 950,000 | 277 |
| 2002-09-26 | 262 | 266 | 255 | 259 | 467,000 | 259 |
| 2002-09-25 | 252 | 266 | 249 | 260 | 637,000 | 260 |
| 2002-09-24 | 252 | 252 | 244 | 249 | 114,000 | 249 |
| 2002-09-20 | 246 | 253 | 246 | 250 | 166,000 | 250 |
| 2002-09-19 | 255 | 259 | 245 | 249 | 428,000 | 249 |
| 2002-09-18 | 240 | 254 | 240 | 249 | 558,000 | 249 |
| 2002-09-17 | 244 | 251 | 236 | 244 | 438,000 | 244 |
| 2002-09-13 | 230 | 249 | 229 | 248 | 664,000 | 248 |
| 2002-09-12 | 195 | 239 | 192 | 228 | 193,000 | 228 |
| 2002-09-11 | 198 | 198 | 196 | 197 | 39,000 | 197 |
| 2002-09-10 | 198 | 201 | 197 | 197 | 4,000 | 197 |
| 2002-09-09 | 198 | 200 | 195 | 196 | 25,000 | 196 |
| 2002-09-06 | 200 | 201 | 193 | 201 | 47,000 | 201 |
| 2002-09-05 | 212 | 212 | 202 | 202 | 23,000 | 202 |
| 2002-09-04 | 200 | 204 | 200 | 202 | 40,000 | 202 |
| 2002-09-03 | 215 | 215 | 205 | 206 | 33,000 | 206 |
| 2002-09-02 | 218 | 218 | 215 | 215 | 29,000 | 215 |
| 2002-08-30 | 219 | 220 | 216 | 220 | 23,000 | 220 |
| 2002-08-29 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2002-08-28 | 225 | 225 | 220 | 220 | 29,000 | 220 |
| 2002-08-27 | 227 | 227 | 225 | 225 | 21,000 | 225 |
| 2002-08-26 | 227 | 229 | 225 | 227 | 42,000 | 227 |
| 2002-08-23 | 226 | 229 | 225 | 227 | 26,000 | 227 |
| 2002-08-22 | 223 | 225 | 222 | 225 | 20,000 | 225 |
| 2002-08-21 | 221 | 224 | 221 | 223 | 32,000 | 223 |
| 2002-08-20 | 221 | 225 | 221 | 224 | 43,000 | 224 |
| 2002-08-19 | 221 | 227 | 220 | 221 | 57,000 | 221 |
| 2002-08-16 | 223 | 225 | 222 | 225 | 11,000 | 225 |
| 2002-08-15 | 225 | 226 | 222 | 222 | 26,000 | 222 |
| 2002-08-14 | 220 | 225 | 219 | 225 | 22,000 | 225 |
| 2002-08-13 | 227 | 227 | 220 | 223 | 38,000 | 223 |
| 2002-08-12 | 226 | 231 | 224 | 225 | 10,000 | 225 |
| 2002-08-09 | 229 | 235 | 226 | 233 | 33,000 | 233 |
| 2002-08-08 | 221 | 225 | 221 | 224 | 28,000 | 224 |
| 2002-08-07 | 215 | 220 | 213 | 220 | 35,000 | 220 |
| 2002-08-06 | 212 | 213 | 211 | 211 | 38,000 | 211 |
| 2002-08-05 | 215 | 217 | 211 | 217 | 32,000 | 217 |
| 2002-08-02 | 221 | 221 | 215 | 216 | 30,000 | 216 |
| 2002-08-01 | 233 | 233 | 221 | 221 | 29,000 | 221 |
| 2002-07-31 | 224 | 224 | 223 | 223 | 5,000 | 223 |
| 2002-07-30 | 230 | 230 | 226 | 226 | 10,000 | 226 |
| 2002-07-29 | 229 | 229 | 221 | 225 | 18,000 | 225 |
| 2002-07-26 | 229 | 229 | 215 | 229 | 47,000 | 229 |
| 2002-07-25 | 230 | 235 | 225 | 230 | 50,000 | 230 |
| 2002-07-24 | 225 | 225 | 220 | 225 | 39,000 | 225 |
| 2002-07-23 | 228 | 228 | 222 | 225 | 30,000 | 225 |
| 2002-07-22 | 229 | 230 | 220 | 225 | 30,000 | 225 |
| 2002-07-19 | 230 | 230 | 223 | 230 | 51,000 | 230 |
| 2002-07-18 | 225 | 235 | 225 | 230 | 51,000 | 230 |
| 2002-07-17 | 236 | 236 | 223 | 223 | 57,000 | 223 |
| 2002-07-16 | 241 | 249 | 236 | 236 | 46,000 | 236 |
| 2002-07-15 | 237 | 244 | 235 | 241 | 35,000 | 241 |
| 2002-07-12 | 246 | 249 | 245 | 245 | 29,000 | 245 |
| 2002-07-11 | 250 | 250 | 241 | 245 | 52,000 | 245 |
| 2002-07-10 | 249 | 255 | 235 | 250 | 219,000 | 250 |
| 2002-07-09 | 240 | 243 | 236 | 240 | 29,000 | 240 |
| 2002-07-08 | 244 | 245 | 238 | 243 | 47,000 | 243 |
| 2002-07-05 | 242 | 250 | 242 | 246 | 78,000 | 246 |
| 2002-07-04 | 242 | 242 | 235 | 242 | 52,000 | 242 |
| 2002-07-03 | 227 | 240 | 226 | 240 | 15,000 | 240 |
| 2002-07-02 | 234 | 238 | 233 | 233 | 39,000 | 233 |
| 2002-07-01 | 237 | 241 | 232 | 240 | 31,000 | 240 |
| 2002-06-28 | 224 | 242 | 222 | 242 | 39,000 | 242 |
| 2002-06-27 | 220 | 225 | 220 | 225 | 31,000 | 225 |
| 2002-06-26 | 224 | 225 | 218 | 220 | 35,000 | 220 |
| 2002-06-25 | 228 | 230 | 224 | 225 | 96,000 | 225 |
| 2002-06-24 | 223 | 229 | 222 | 227 | 48,000 | 227 |
| 2002-06-21 | 225 | 235 | 225 | 230 | 59,000 | 230 |
| 2002-06-20 | 220 | 228 | 220 | 227 | 77,000 | 227 |
| 2002-06-19 | 229 | 231 | 222 | 225 | 109,000 | 225 |
| 2002-06-18 | 225 | 231 | 224 | 230 | 82,000 | 230 |
| 2002-06-17 | 238 | 238 | 220 | 230 | 43,000 | 230 |
| 2002-06-14 | 245 | 247 | 238 | 242 | 130,000 | 242 |
| 2002-06-13 | 252 | 252 | 247 | 247 | 53,000 | 247 |
| 2002-06-12 | 255 | 255 | 246 | 254 | 78,000 | 254 |
| 2002-06-11 | 254 | 255 | 250 | 254 | 72,000 | 254 |
| 2002-06-10 | 252 | 255 | 252 | 254 | 64,000 | 254 |
| 2002-06-07 | 255 | 255 | 250 | 255 | 106,000 | 255 |
| 2002-06-06 | 261 | 262 | 253 | 260 | 220,000 | 260 |
| 2002-06-05 | 243 | 262 | 240 | 262 | 332,000 | 262 |
| 2002-06-04 | 243 | 244 | 236 | 244 | 88,000 | 244 |
| 2002-06-03 | 243 | 243 | 241 | 242 | 60,000 | 242 |
| 2002-05-31 | 239 | 245 | 238 | 240 | 106,000 | 240 |
| 2002-05-30 | 245 | 245 | 236 | 238 | 118,000 | 238 |
| 2002-05-29 | 245 | 246 | 241 | 246 | 90,000 | 246 |
| 2002-05-28 | 246 | 247 | 240 | 247 | 153,000 | 247 |
| 2002-05-27 | 259 | 259 | 251 | 251 | 425,000 | 251 |
| 2002-05-24 | 236 | 266 | 231 | 262 | 1,448,000 | 262 |
| 2002-05-23 | 240 | 240 | 228 | 236 | 313,000 | 236 |
| 2002-05-22 | 225 | 243 | 225 | 243 | 283,000 | 243 |
| 2002-05-21 | 225 | 227 | 221 | 223 | 73,000 | 223 |
| 2002-05-20 | 219 | 229 | 218 | 225 | 120,000 | 225 |
| 2002-05-17 | 219 | 220 | 216 | 216 | 58,000 | 216 |
| 2002-05-16 | 215 | 220 | 215 | 216 | 28,000 | 216 |
| 2002-05-15 | 220 | 222 | 220 | 220 | 44,000 | 220 |
| 2002-05-14 | 220 | 222 | 217 | 222 | 62,000 | 222 |
| 2002-05-13 | 217 | 224 | 215 | 224 | 61,000 | 224 |
| 2002-05-10 | 218 | 220 | 215 | 217 | 16,000 | 217 |
| 2002-05-09 | 224 | 225 | 210 | 217 | 71,000 | 217 |
| 2002-05-08 | 216 | 225 | 215 | 224 | 69,000 | 224 |
| 2002-05-07 | 220 | 220 | 216 | 216 | 23,000 | 216 |
| 2002-05-02 | 216 | 219 | 215 | 218 | 21,000 | 218 |
| 2002-05-01 | 220 | 220 | 214 | 214 | 57,000 | 214 |
| 2002-04-30 | 220 | 225 | 218 | 225 | 48,000 | 225 |
| 2002-04-26 | 224 | 229 | 223 | 223 | 21,000 | 223 |
| 2002-04-25 | 233 | 235 | 221 | 222 | 124,000 | 222 |
| 2002-04-24 | 217 | 235 | 217 | 235 | 164,000 | 235 |
| 2002-04-23 | 224 | 224 | 216 | 217 | 92,000 | 217 |
| 2002-04-22 | 225 | 226 | 220 | 224 | 83,000 | 224 |
| 2002-04-19 | 219 | 223 | 219 | 221 | 61,000 | 221 |
| 2002-04-18 | 224 | 224 | 218 | 223 | 122,000 | 223 |
| 2002-04-17 | 230 | 230 | 226 | 228 | 51,000 | 228 |
| 2002-04-16 | 225 | 228 | 217 | 225 | 109,000 | 225 |
| 2002-04-15 | 224 | 228 | 223 | 228 | 33,000 | 228 |
| 2002-04-12 | 230 | 231 | 222 | 224 | 102,000 | 224 |
| 2002-04-11 | 240 | 245 | 223 | 236 | 199,000 | 236 |
| 2002-04-10 | 230 | 244 | 225 | 244 | 370,000 | 244 |
| 2002-04-09 | 230 | 240 | 222 | 225 | 535,000 | 225 |
| 2002-04-08 | 210 | 234 | 205 | 233 | 694,000 | 233 |
| 2002-04-05 | 195 | 197 | 189 | 197 | 38,000 | 197 |
| 2002-04-04 | 193 | 196 | 193 | 195 | 26,000 | 195 |
| 2002-04-03 | 190 | 190 | 188 | 188 | 50,000 | 188 |
| 2002-04-02 | 187 | 200 | 187 | 197 | 33,000 | 197 |
| 2002-04-01 | 186 | 190 | 186 | 186 | 37,000 | 186 |
| 2002-03-29 | 186 | 187 | 184 | 184 | 16,000 | 184 |
| 2002-03-28 | 191 | 193 | 185 | 187 | 68,000 | 187 |
| 2002-03-27 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 2002-03-26 | 199 | 199 | 190 | 195 | 17,000 | 195 |
| 2002-03-25 | 198 | 200 | 196 | 199 | 52,000 | 199 |
| 2002-03-22 | 194 | 197 | 193 | 194 | 32,000 | 194 |
| 2002-03-20 | 198 | 200 | 193 | 193 | 45,000 | 193 |
| 2002-03-19 | 195 | 196 | 193 | 195 | 48,000 | 195 |
| 2002-03-18 | 197 | 197 | 195 | 195 | 19,000 | 195 |
| 2002-03-15 | 199 | 200 | 198 | 200 | 10,000 | 200 |
| 2002-03-14 | 203 | 203 | 195 | 200 | 42,000 | 200 |
| 2002-03-13 | 205 | 205 | 200 | 204 | 52,000 | 204 |
| 2002-03-12 | 208 | 208 | 202 | 208 | 32,000 | 208 |
| 2002-03-11 | 208 | 208 | 200 | 200 | 22,000 | 200 |
| 2002-03-08 | 206 | 206 | 200 | 205 | 11,000 | 205 |
| 2002-03-07 | 200 | 205 | 200 | 202 | 34,000 | 202 |
| 2002-03-06 | 205 | 205 | 197 | 197 | 31,000 | 197 |
| 2002-03-05 | 208 | 208 | 200 | 205 | 88,000 | 205 |
| 2002-03-04 | 190 | 205 | 190 | 205 | 116,000 | 205 |
| 2002-03-01 | 182 | 194 | 182 | 194 | 19,000 | 194 |
| 2002-02-28 | 189 | 189 | 182 | 182 | 35,000 | 182 |
| 2002-02-27 | 185 | 186 | 181 | 181 | 12,000 | 181 |
| 2002-02-26 | 187 | 190 | 185 | 185 | 16,000 | 185 |
| 2002-02-25 | 185 | 191 | 175 | 190 | 59,000 | 190 |
| 2002-02-22 | 178 | 179 | 173 | 175 | 48,000 | 175 |
| 2002-02-21 | 175 | 180 | 173 | 180 | 37,000 | 180 |
| 2002-02-20 | 173 | 175 | 172 | 175 | 10,000 | 175 |
| 2002-02-19 | 174 | 175 | 173 | 173 | 12,000 | 173 |
| 2002-02-18 | 175 | 179 | 174 | 179 | 7,000 | 179 |
| 2002-02-15 | 177 | 180 | 175 | 180 | 25,000 | 180 |
| 2002-02-14 | 181 | 181 | 172 | 175 | 13,000 | 175 |
| 2002-02-13 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2002-02-12 | 176 | 180 | 176 | 180 | 17,000 | 180 |
| 2002-02-08 | 170 | 172 | 170 | 171 | 20,000 | 171 |
| 2002-02-07 | 170 | 172 | 170 | 172 | 11,000 | 172 |
| 2002-02-06 | 170 | 172 | 170 | 170 | 11,000 | 170 |
| 2002-02-05 | 171 | 171 | 170 | 170 | 13,000 | 170 |
| 2002-02-04 | 172 | 176 | 172 | 172 | 14,000 | 172 |
| 2002-02-01 | 175 | 176 | 172 | 172 | 29,000 | 172 |
| 2002-01-31 | 175 | 181 | 170 | 181 | 76,000 | 181 |
| 2002-01-30 | 175 | 178 | 175 | 178 | 6,000 | 178 |
| 2002-01-29 | 175 | 176 | 172 | 176 | 14,000 | 176 |
| 2002-01-28 | 175 | 178 | 175 | 178 | 55,000 | 178 |
| 2002-01-25 | 178 | 187 | 175 | 175 | 76,000 | 175 |
| 2002-01-24 | 175 | 175 | 173 | 173 | 62,000 | 173 |
| 2002-01-23 | 175 | 175 | 172 | 175 | 13,000 | 175 |
| 2002-01-22 | 179 | 179 | 175 | 176 | 29,000 | 176 |
| 2002-01-21 | 181 | 181 | 175 | 180 | 14,000 | 180 |
| 2002-01-18 | 180 | 183 | 178 | 183 | 41,000 | 183 |
| 2002-01-17 | 191 | 191 | 175 | 180 | 25,000 | 180 |
| 2002-01-16 | 180 | 183 | 180 | 183 | 14,000 | 183 |
| 2002-01-15 | 185 | 185 | 180 | 180 | 29,000 | 180 |
| 2002-01-11 | 185 | 191 | 184 | 184 | 46,000 | 184 |
| 2002-01-10 | 185 | 198 | 183 | 198 | 25,000 | 198 |
| 2002-01-09 | 185 | 191 | 185 | 185 | 27,000 | 185 |
| 2002-01-08 | 195 | 195 | 180 | 180 | 38,000 | 180 |
| 2002-01-07 | 195 | 200 | 195 | 195 | 33,000 | 195 |
| 2002-01-04 | 194 | 194 | 186 | 193 | 25,000 | 193 |
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
