1976 明星工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 346 | 346 | 334 | 334 | 50,000 | 334 |
| 2003-12-29 | 345 | 350 | 340 | 345 | 80,000 | 345 |
| 2003-12-26 | 346 | 355 | 340 | 346 | 52,000 | 346 |
| 2003-12-25 | 338 | 350 | 335 | 344 | 232,000 | 344 |
| 2003-12-24 | 335 | 337 | 335 | 335 | 87,000 | 335 |
| 2003-12-22 | 330 | 338 | 330 | 336 | 72,000 | 336 |
| 2003-12-19 | 330 | 330 | 330 | 330 | 38,000 | 330 |
| 2003-12-18 | 330 | 332 | 325 | 330 | 102,000 | 330 |
| 2003-12-17 | 331 | 340 | 331 | 332 | 68,000 | 332 |
| 2003-12-16 | 328 | 335 | 325 | 330 | 107,000 | 330 |
| 2003-12-15 | 339 | 339 | 326 | 328 | 208,000 | 328 |
| 2003-12-12 | 311 | 337 | 308 | 336 | 296,000 | 336 |
| 2003-12-11 | 301 | 310 | 301 | 306 | 70,000 | 306 |
| 2003-12-10 | 314 | 314 | 295 | 306 | 186,000 | 306 |
| 2003-12-09 | 312 | 312 | 300 | 309 | 101,000 | 309 |
| 2003-12-08 | 305 | 325 | 297 | 311 | 261,000 | 311 |
| 2003-12-05 | 299 | 300 | 299 | 300 | 187,000 | 300 |
| 2003-12-04 | 295 | 303 | 295 | 298 | 72,000 | 298 |
| 2003-12-03 | 301 | 305 | 298 | 298 | 98,000 | 298 |
| 2003-12-02 | 307 | 309 | 304 | 307 | 217,000 | 307 |
| 2003-12-01 | 300 | 312 | 295 | 311 | 178,000 | 311 |
| 2003-11-28 | 316 | 317 | 308 | 312 | 35,000 | 312 |
| 2003-11-27 | 313 | 319 | 311 | 316 | 48,000 | 316 |
| 2003-11-26 | 308 | 313 | 304 | 310 | 60,000 | 310 |
| 2003-11-25 | 309 | 314 | 302 | 304 | 109,000 | 304 |
| 2003-11-21 | 314 | 314 | 300 | 300 | 139,000 | 300 |
| 2003-11-20 | 315 | 315 | 302 | 309 | 85,000 | 309 |
| 2003-11-19 | 310 | 319 | 306 | 310 | 85,000 | 310 |
| 2003-11-18 | 300 | 313 | 298 | 310 | 163,000 | 310 |
| 2003-11-17 | 326 | 326 | 308 | 310 | 178,000 | 310 |
| 2003-11-14 | 340 | 343 | 336 | 343 | 141,000 | 343 |
| 2003-11-13 | 343 | 345 | 335 | 344 | 180,000 | 344 |
| 2003-11-12 | 330 | 345 | 330 | 338 | 223,000 | 338 |
| 2003-11-11 | 344 | 344 | 326 | 339 | 240,000 | 339 |
| 2003-11-10 | 349 | 349 | 343 | 346 | 132,000 | 346 |
| 2003-11-07 | 340 | 346 | 340 | 344 | 147,000 | 344 |
| 2003-11-06 | 341 | 350 | 336 | 336 | 144,000 | 336 |
| 2003-11-05 | 341 | 356 | 339 | 355 | 273,000 | 355 |
| 2003-11-04 | 356 | 358 | 335 | 336 | 217,000 | 336 |
| 2003-10-31 | 361 | 370 | 331 | 343 | 333,000 | 343 |
| 2003-10-30 | 370 | 375 | 363 | 370 | 122,000 | 370 |
| 2003-10-29 | 370 | 377 | 361 | 375 | 441,000 | 375 |
| 2003-10-28 | 370 | 376 | 365 | 365 | 346,000 | 365 |
| 2003-10-27 | 343 | 367 | 339 | 367 | 486,000 | 367 |
| 2003-10-24 | 345 | 355 | 341 | 341 | 285,000 | 341 |
| 2003-10-23 | 362 | 362 | 332 | 339 | 390,000 | 339 |
| 2003-10-22 | 367 | 380 | 358 | 369 | 914,000 | 369 |
| 2003-10-21 | 353 | 368 | 353 | 362 | 1,113,000 | 362 |
| 2003-10-20 | 339 | 349 | 333 | 349 | 581,000 | 349 |
| 2003-10-17 | 341 | 342 | 330 | 330 | 375,000 | 330 |
| 2003-10-16 | 334 | 344 | 334 | 341 | 353,000 | 341 |
| 2003-10-15 | 322 | 336 | 322 | 333 | 481,000 | 333 |
| 2003-10-14 | 344 | 349 | 318 | 320 | 950,000 | 320 |
| 2003-10-10 | 310 | 325 | 307 | 325 | 477,000 | 325 |
| 2003-10-09 | 290 | 307 | 289 | 304 | 205,000 | 304 |
| 2003-10-08 | 289 | 290 | 283 | 287 | 98,000 | 287 |
| 2003-10-07 | 313 | 314 | 295 | 298 | 157,000 | 298 |
| 2003-10-06 | 289 | 312 | 286 | 311 | 469,000 | 311 |
| 2003-10-03 | 275 | 283 | 272 | 274 | 156,000 | 274 |
| 2003-10-02 | 270 | 281 | 270 | 271 | 144,000 | 271 |
| 2003-10-01 | 278 | 278 | 268 | 268 | 93,000 | 268 |
| 2003-09-30 | 275 | 280 | 271 | 280 | 112,000 | 280 |
| 2003-09-29 | 274 | 275 | 269 | 272 | 82,000 | 272 |
| 2003-09-26 | 268 | 272 | 266 | 271 | 124,000 | 271 |
| 2003-09-25 | 275 | 275 | 263 | 268 | 123,000 | 268 |
| 2003-09-24 | 277 | 283 | 260 | 275 | 224,000 | 275 |
| 2003-09-22 | 302 | 302 | 279 | 280 | 146,000 | 280 |
| 2003-09-19 | 297 | 305 | 295 | 302 | 249,000 | 302 |
| 2003-09-18 | 275 | 296 | 275 | 290 | 692,000 | 290 |
| 2003-09-17 | 286 | 289 | 272 | 272 | 276,000 | 272 |
| 2003-09-16 | 295 | 295 | 286 | 291 | 115,000 | 291 |
| 2003-09-12 | 307 | 307 | 286 | 299 | 365,000 | 299 |
| 2003-09-11 | 326 | 328 | 307 | 307 | 211,000 | 307 |
| 2003-09-10 | 321 | 330 | 320 | 326 | 138,000 | 326 |
| 2003-09-09 | 327 | 330 | 323 | 325 | 94,000 | 325 |
| 2003-09-08 | 327 | 330 | 322 | 328 | 123,000 | 328 |
| 2003-09-05 | 327 | 331 | 323 | 330 | 72,000 | 330 |
| 2003-09-04 | 328 | 335 | 316 | 328 | 156,000 | 328 |
| 2003-09-03 | 323 | 330 | 322 | 329 | 255,000 | 329 |
| 2003-09-02 | 313 | 324 | 311 | 324 | 233,000 | 324 |
| 2003-09-01 | 324 | 325 | 316 | 320 | 164,000 | 320 |
| 2003-08-29 | 323 | 326 | 321 | 325 | 99,000 | 325 |
| 2003-08-28 | 322 | 323 | 320 | 323 | 77,000 | 323 |
| 2003-08-27 | 333 | 333 | 321 | 323 | 142,000 | 323 |
| 2003-08-26 | 323 | 339 | 318 | 339 | 340,000 | 339 |
| 2003-08-25 | 348 | 348 | 320 | 326 | 470,000 | 326 |
| 2003-08-22 | 353 | 353 | 343 | 349 | 199,000 | 349 |
| 2003-08-21 | 349 | 357 | 346 | 353 | 445,000 | 353 |
| 2003-08-20 | 355 | 355 | 335 | 354 | 778,000 | 354 |
| 2003-08-19 | 366 | 366 | 353 | 356 | 881,000 | 356 |
| 2003-08-18 | 334 | 361 | 334 | 361 | 1,566,000 | 361 |
| 2003-08-15 | 325 | 334 | 321 | 328 | 1,064,000 | 328 |
| 2003-08-14 | 305 | 325 | 303 | 323 | 1,350,000 | 323 |
| 2003-08-13 | 295 | 304 | 291 | 300 | 1,007,000 | 300 |
| 2003-08-12 | 282 | 298 | 282 | 297 | 617,000 | 297 |
| 2003-08-11 | 285 | 285 | 270 | 280 | 621,000 | 280 |
| 2003-08-08 | 286 | 288 | 283 | 286 | 363,000 | 286 |
| 2003-08-07 | 281 | 294 | 278 | 288 | 699,000 | 288 |
| 2003-08-06 | 284 | 285 | 277 | 281 | 1,283,000 | 281 |
| 2003-08-05 | 281 | 289 | 276 | 289 | 795,000 | 289 |
| 2003-08-04 | 280 | 285 | 274 | 276 | 837,000 | 276 |
| 2003-08-01 | 259 | 276 | 258 | 276 | 1,126,000 | 276 |
| 2003-07-31 | 250 | 254 | 248 | 250 | 157,000 | 250 |
| 2003-07-30 | 250 | 252 | 248 | 250 | 164,000 | 250 |
| 2003-07-29 | 264 | 264 | 248 | 250 | 467,000 | 250 |
| 2003-07-28 | 242 | 258 | 242 | 252 | 568,000 | 252 |
| 2003-07-25 | 226 | 236 | 225 | 236 | 225,000 | 236 |
| 2003-07-24 | 222 | 229 | 222 | 226 | 168,000 | 226 |
| 2003-07-23 | 223 | 223 | 215 | 222 | 226,000 | 222 |
| 2003-07-22 | 210 | 221 | 210 | 221 | 54,000 | 221 |
| 2003-07-18 | 218 | 218 | 210 | 217 | 101,000 | 217 |
| 2003-07-17 | 221 | 223 | 220 | 220 | 107,000 | 220 |
| 2003-07-16 | 230 | 230 | 225 | 225 | 53,000 | 225 |
| 2003-07-15 | 220 | 226 | 219 | 223 | 98,000 | 223 |
| 2003-07-14 | 232 | 232 | 219 | 223 | 182,000 | 223 |
| 2003-07-11 | 226 | 230 | 224 | 227 | 251,000 | 227 |
| 2003-07-10 | 229 | 238 | 226 | 226 | 266,000 | 226 |
| 2003-07-09 | 232 | 232 | 226 | 228 | 101,000 | 228 |
| 2003-07-08 | 235 | 235 | 223 | 233 | 163,000 | 233 |
| 2003-07-07 | 231 | 237 | 228 | 235 | 135,000 | 235 |
| 2003-07-04 | 229 | 233 | 220 | 230 | 393,000 | 230 |
| 2003-07-03 | 241 | 241 | 225 | 230 | 269,000 | 230 |
| 2003-07-02 | 253 | 254 | 235 | 240 | 360,000 | 240 |
| 2003-07-01 | 252 | 255 | 247 | 248 | 357,000 | 248 |
| 2003-06-30 | 247 | 257 | 245 | 252 | 625,000 | 252 |
| 2003-06-27 | 250 | 252 | 244 | 248 | 271,000 | 248 |
| 2003-06-26 | 234 | 252 | 233 | 250 | 932,000 | 250 |
| 2003-06-25 | 232 | 238 | 228 | 230 | 226,000 | 230 |
| 2003-06-24 | 236 | 236 | 225 | 228 | 358,000 | 228 |
| 2003-06-23 | 224 | 241 | 224 | 237 | 414,000 | 237 |
| 2003-06-20 | 220 | 223 | 216 | 223 | 206,000 | 223 |
| 2003-06-19 | 220 | 224 | 218 | 221 | 301,000 | 221 |
| 2003-06-18 | 230 | 236 | 218 | 225 | 241,000 | 225 |
| 2003-06-17 | 232 | 240 | 229 | 229 | 422,000 | 229 |
| 2003-06-16 | 232 | 234 | 224 | 225 | 159,000 | 225 |
| 2003-06-13 | 242 | 245 | 235 | 237 | 1,291,000 | 237 |
| 2003-06-12 | 233 | 245 | 226 | 241 | 2,443,000 | 241 |
| 2003-06-11 | 203 | 227 | 202 | 224 | 1,757,000 | 224 |
| 2003-06-10 | 203 | 203 | 198 | 199 | 107,000 | 199 |
| 2003-06-09 | 195 | 202 | 195 | 201 | 152,000 | 201 |
| 2003-06-06 | 196 | 196 | 192 | 196 | 42,000 | 196 |
| 2003-06-05 | 199 | 199 | 191 | 196 | 182,000 | 196 |
| 2003-06-04 | 186 | 205 | 181 | 195 | 206,000 | 195 |
| 2003-06-03 | 189 | 189 | 183 | 189 | 77,000 | 189 |
| 2003-06-02 | 190 | 190 | 186 | 189 | 60,000 | 189 |
| 2003-05-30 | 187 | 192 | 185 | 190 | 52,000 | 190 |
| 2003-05-29 | 190 | 192 | 184 | 189 | 159,000 | 189 |
| 2003-05-28 | 200 | 200 | 188 | 190 | 150,000 | 190 |
| 2003-05-27 | 200 | 200 | 195 | 200 | 149,000 | 200 |
| 2003-05-26 | 207 | 208 | 197 | 201 | 294,000 | 201 |
| 2003-05-23 | 196 | 212 | 192 | 206 | 947,000 | 206 |
| 2003-05-22 | 194 | 195 | 191 | 195 | 443,000 | 195 |
| 2003-05-21 | 182 | 198 | 175 | 192 | 638,000 | 192 |
| 2003-05-20 | 180 | 183 | 179 | 182 | 99,000 | 182 |
| 2003-05-19 | 182 | 185 | 179 | 182 | 180,000 | 182 |
| 2003-05-16 | 171 | 185 | 167 | 178 | 461,000 | 178 |
| 2003-05-15 | 162 | 162 | 161 | 161 | 34,000 | 161 |
| 2003-05-14 | 162 | 162 | 159 | 159 | 71,000 | 159 |
| 2003-05-13 | 163 | 163 | 159 | 163 | 65,000 | 163 |
| 2003-05-12 | 161 | 162 | 158 | 158 | 33,000 | 158 |
| 2003-05-09 | 158 | 165 | 158 | 165 | 77,000 | 165 |
| 2003-05-08 | 158 | 160 | 157 | 158 | 13,000 | 158 |
| 2003-05-07 | 157 | 159 | 155 | 155 | 105,000 | 155 |
| 2003-05-06 | 160 | 161 | 159 | 159 | 57,000 | 159 |
| 2003-05-02 | 160 | 163 | 159 | 163 | 43,000 | 163 |
| 2003-05-01 | 155 | 165 | 155 | 165 | 80,000 | 165 |
| 2003-04-30 | 160 | 165 | 160 | 165 | 14,000 | 165 |
| 2003-04-28 | 165 | 168 | 160 | 168 | 83,000 | 168 |
| 2003-04-25 | 167 | 171 | 167 | 171 | 79,000 | 171 |
| 2003-04-24 | 170 | 171 | 165 | 166 | 70,000 | 166 |
| 2003-04-23 | 173 | 173 | 169 | 173 | 32,000 | 173 |
| 2003-04-22 | 174 | 174 | 171 | 171 | 42,000 | 171 |
| 2003-04-21 | 170 | 175 | 169 | 175 | 37,000 | 175 |
| 2003-04-18 | 167 | 169 | 166 | 169 | 45,000 | 169 |
| 2003-04-17 | 165 | 168 | 164 | 168 | 34,000 | 168 |
| 2003-04-16 | 166 | 168 | 163 | 168 | 54,000 | 168 |
| 2003-04-15 | 162 | 165 | 162 | 165 | 35,000 | 165 |
| 2003-04-14 | 165 | 168 | 162 | 162 | 33,000 | 162 |
| 2003-04-11 | 164 | 170 | 164 | 165 | 59,000 | 165 |
| 2003-04-10 | 169 | 170 | 164 | 164 | 52,000 | 164 |
| 2003-04-09 | 166 | 168 | 162 | 168 | 34,000 | 168 |
| 2003-04-08 | 174 | 174 | 166 | 166 | 77,000 | 166 |
| 2003-04-07 | 161 | 175 | 160 | 175 | 159,000 | 175 |
| 2003-04-04 | 162 | 162 | 155 | 157 | 68,000 | 157 |
| 2003-04-03 | 164 | 168 | 162 | 162 | 66,000 | 162 |
| 2003-04-02 | 154 | 159 | 152 | 159 | 103,000 | 159 |
| 2003-04-01 | 155 | 155 | 149 | 150 | 78,000 | 150 |
| 2003-03-31 | 162 | 162 | 155 | 155 | 49,000 | 155 |
| 2003-03-28 | 164 | 169 | 164 | 167 | 30,000 | 167 |
| 2003-03-27 | 163 | 166 | 159 | 164 | 179,000 | 164 |
| 2003-03-26 | 165 | 165 | 161 | 164 | 27,000 | 164 |
| 2003-03-25 | 166 | 166 | 155 | 164 | 98,000 | 164 |
| 2003-03-24 | 158 | 168 | 158 | 166 | 47,000 | 166 |
| 2003-03-20 | 151 | 153 | 150 | 153 | 50,000 | 153 |
| 2003-03-19 | 150 | 151 | 147 | 150 | 52,000 | 150 |
| 2003-03-18 | 151 | 154 | 148 | 152 | 38,000 | 152 |
| 2003-03-17 | 153 | 155 | 146 | 146 | 44,000 | 146 |
| 2003-03-14 | 160 | 160 | 157 | 158 | 49,000 | 158 |
| 2003-03-13 | 159 | 159 | 154 | 159 | 39,000 | 159 |
| 2003-03-12 | 159 | 164 | 151 | 153 | 92,000 | 153 |
| 2003-03-11 | 170 | 170 | 136 | 159 | 319,000 | 159 |
| 2003-03-10 | 175 | 175 | 169 | 171 | 45,000 | 171 |
| 2003-03-07 | 176 | 178 | 176 | 176 | 28,000 | 176 |
| 2003-03-06 | 180 | 181 | 178 | 178 | 59,000 | 178 |
| 2003-03-05 | 184 | 184 | 178 | 178 | 29,000 | 178 |
| 2003-03-04 | 182 | 184 | 179 | 184 | 44,000 | 184 |
| 2003-03-03 | 181 | 183 | 180 | 180 | 32,000 | 180 |
| 2003-02-28 | 184 | 184 | 181 | 181 | 14,000 | 181 |
| 2003-02-27 | 182 | 185 | 181 | 182 | 79,000 | 182 |
| 2003-02-26 | 181 | 182 | 180 | 181 | 107,000 | 181 |
| 2003-02-25 | 187 | 189 | 181 | 182 | 56,000 | 182 |
| 2003-02-24 | 185 | 192 | 185 | 185 | 115,000 | 185 |
| 2003-02-21 | 186 | 186 | 178 | 178 | 61,000 | 178 |
| 2003-02-20 | 189 | 189 | 185 | 187 | 36,000 | 187 |
| 2003-02-19 | 180 | 192 | 180 | 192 | 114,000 | 192 |
| 2003-02-18 | 181 | 181 | 179 | 180 | 31,000 | 180 |
| 2003-02-17 | 181 | 182 | 178 | 181 | 66,000 | 181 |
| 2003-02-14 | 180 | 183 | 178 | 178 | 57,000 | 178 |
| 2003-02-13 | 181 | 181 | 179 | 179 | 41,000 | 179 |
| 2003-02-12 | 179 | 183 | 177 | 180 | 48,000 | 180 |
| 2003-02-10 | 176 | 178 | 174 | 178 | 108,000 | 178 |
| 2003-02-07 | 185 | 185 | 174 | 180 | 215,000 | 180 |
| 2003-02-06 | 193 | 197 | 189 | 189 | 126,000 | 189 |
| 2003-02-05 | 190 | 197 | 188 | 193 | 210,000 | 193 |
| 2003-02-04 | 186 | 186 | 178 | 180 | 61,000 | 180 |
| 2003-02-03 | 173 | 176 | 171 | 176 | 38,000 | 176 |
| 2003-01-31 | 175 | 177 | 171 | 177 | 38,000 | 177 |
| 2003-01-30 | 172 | 178 | 172 | 178 | 35,000 | 178 |
| 2003-01-29 | 185 | 185 | 170 | 173 | 45,000 | 173 |
| 2003-01-28 | 185 | 185 | 182 | 185 | 28,000 | 185 |
| 2003-01-27 | 188 | 192 | 186 | 187 | 63,000 | 187 |
| 2003-01-24 | 194 | 195 | 188 | 188 | 59,000 | 188 |
| 2003-01-23 | 197 | 197 | 189 | 192 | 109,000 | 192 |
| 2003-01-22 | 193 | 196 | 192 | 196 | 41,000 | 196 |
| 2003-01-21 | 192 | 194 | 190 | 193 | 73,000 | 193 |
| 2003-01-20 | 196 | 198 | 195 | 196 | 54,000 | 196 |
| 2003-01-17 | 193 | 198 | 191 | 198 | 215,000 | 198 |
| 2003-01-16 | 182 | 197 | 182 | 189 | 359,000 | 189 |
| 2003-01-15 | 176 | 178 | 172 | 176 | 36,000 | 176 |
| 2003-01-14 | 180 | 182 | 178 | 178 | 38,000 | 178 |
| 2003-01-10 | 176 | 184 | 176 | 182 | 62,000 | 182 |
| 2003-01-09 | 175 | 179 | 173 | 175 | 34,000 | 175 |
| 2003-01-08 | 170 | 178 | 168 | 176 | 74,000 | 176 |
| 2003-01-07 | 170 | 170 | 166 | 168 | 12,000 | 168 |
| 2003-01-06 | 161 | 170 | 161 | 170 | 18,000 | 170 |
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
