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
2003-12-3034634633433450,000334
2003-12-2934535034034580,000345
2003-12-2634635534034652,000346
2003-12-25338350335344232,000344
2003-12-2433533733533587,000335
2003-12-2233033833033672,000336
2003-12-1933033033033038,000330
2003-12-18330332325330102,000330
2003-12-1733134033133268,000332
2003-12-16328335325330107,000330
2003-12-15339339326328208,000328
2003-12-12311337308336296,000336
2003-12-1130131030130670,000306
2003-12-10314314295306186,000306
2003-12-09312312300309101,000309
2003-12-08305325297311261,000311
2003-12-05299300299300187,000300
2003-12-0429530329529872,000298
2003-12-0330130529829898,000298
2003-12-02307309304307217,000307
2003-12-01300312295311178,000311
2003-11-2831631730831235,000312
2003-11-2731331931131648,000316
2003-11-2630831330431060,000310
2003-11-25309314302304109,000304
2003-11-21314314300300139,000300
2003-11-2031531530230985,000309
2003-11-1931031930631085,000310
2003-11-18300313298310163,000310
2003-11-17326326308310178,000310
2003-11-14340343336343141,000343
2003-11-13343345335344180,000344
2003-11-12330345330338223,000338
2003-11-11344344326339240,000339
2003-11-10349349343346132,000346
2003-11-07340346340344147,000344
2003-11-06341350336336144,000336
2003-11-05341356339355273,000355
2003-11-04356358335336217,000336
2003-10-31361370331343333,000343
2003-10-30370375363370122,000370
2003-10-29370377361375441,000375
2003-10-28370376365365346,000365
2003-10-27343367339367486,000367
2003-10-24345355341341285,000341
2003-10-23362362332339390,000339
2003-10-22367380358369914,000369
2003-10-213533683533621,113,000362
2003-10-20339349333349581,000349
2003-10-17341342330330375,000330
2003-10-16334344334341353,000341
2003-10-15322336322333481,000333
2003-10-14344349318320950,000320
2003-10-10310325307325477,000325
2003-10-09290307289304205,000304
2003-10-0828929028328798,000287
2003-10-07313314295298157,000298
2003-10-06289312286311469,000311
2003-10-03275283272274156,000274
2003-10-02270281270271144,000271
2003-10-0127827826826893,000268
2003-09-30275280271280112,000280
2003-09-2927427526927282,000272
2003-09-26268272266271124,000271
2003-09-25275275263268123,000268
2003-09-24277283260275224,000275
2003-09-22302302279280146,000280
2003-09-19297305295302249,000302
2003-09-18275296275290692,000290
2003-09-17286289272272276,000272
2003-09-16295295286291115,000291
2003-09-12307307286299365,000299
2003-09-11326328307307211,000307
2003-09-10321330320326138,000326
2003-09-0932733032332594,000325
2003-09-08327330322328123,000328
2003-09-0532733132333072,000330
2003-09-04328335316328156,000328
2003-09-03323330322329255,000329
2003-09-02313324311324233,000324
2003-09-01324325316320164,000320
2003-08-2932332632132599,000325
2003-08-2832232332032377,000323
2003-08-27333333321323142,000323
2003-08-26323339318339340,000339
2003-08-25348348320326470,000326
2003-08-22353353343349199,000349
2003-08-21349357346353445,000353
2003-08-20355355335354778,000354
2003-08-19366366353356881,000356
2003-08-183343613343611,566,000361
2003-08-153253343213281,064,000328
2003-08-143053253033231,350,000323
2003-08-132953042913001,007,000300
2003-08-12282298282297617,000297
2003-08-11285285270280621,000280
2003-08-08286288283286363,000286
2003-08-07281294278288699,000288
2003-08-062842852772811,283,000281
2003-08-05281289276289795,000289
2003-08-04280285274276837,000276
2003-08-012592762582761,126,000276
2003-07-31250254248250157,000250
2003-07-30250252248250164,000250
2003-07-29264264248250467,000250
2003-07-28242258242252568,000252
2003-07-25226236225236225,000236
2003-07-24222229222226168,000226
2003-07-23223223215222226,000222
2003-07-2221022121022154,000221
2003-07-18218218210217101,000217
2003-07-17221223220220107,000220
2003-07-1623023022522553,000225
2003-07-1522022621922398,000223
2003-07-14232232219223182,000223
2003-07-11226230224227251,000227
2003-07-10229238226226266,000226
2003-07-09232232226228101,000228
2003-07-08235235223233163,000233
2003-07-07231237228235135,000235
2003-07-04229233220230393,000230
2003-07-03241241225230269,000230
2003-07-02253254235240360,000240
2003-07-01252255247248357,000248
2003-06-30247257245252625,000252
2003-06-27250252244248271,000248
2003-06-26234252233250932,000250
2003-06-25232238228230226,000230
2003-06-24236236225228358,000228
2003-06-23224241224237414,000237
2003-06-20220223216223206,000223
2003-06-19220224218221301,000221
2003-06-18230236218225241,000225
2003-06-17232240229229422,000229
2003-06-16232234224225159,000225
2003-06-132422452352371,291,000237
2003-06-122332452262412,443,000241
2003-06-112032272022241,757,000224
2003-06-10203203198199107,000199
2003-06-09195202195201152,000201
2003-06-0619619619219642,000196
2003-06-05199199191196182,000196
2003-06-04186205181195206,000195
2003-06-0318918918318977,000189
2003-06-0219019018618960,000189
2003-05-3018719218519052,000190
2003-05-29190192184189159,000189
2003-05-28200200188190150,000190
2003-05-27200200195200149,000200
2003-05-26207208197201294,000201
2003-05-23196212192206947,000206
2003-05-22194195191195443,000195
2003-05-21182198175192638,000192
2003-05-2018018317918299,000182
2003-05-19182185179182180,000182
2003-05-16171185167178461,000178
2003-05-1516216216116134,000161
2003-05-1416216215915971,000159
2003-05-1316316315916365,000163
2003-05-1216116215815833,000158
2003-05-0915816515816577,000165
2003-05-0815816015715813,000158
2003-05-07157159155155105,000155
2003-05-0616016115915957,000159
2003-05-0216016315916343,000163
2003-05-0115516515516580,000165
2003-04-3016016516016514,000165
2003-04-2816516816016883,000168
2003-04-2516717116717179,000171
2003-04-2417017116516670,000166
2003-04-2317317316917332,000173
2003-04-2217417417117142,000171
2003-04-2117017516917537,000175
2003-04-1816716916616945,000169
2003-04-1716516816416834,000168
2003-04-1616616816316854,000168
2003-04-1516216516216535,000165
2003-04-1416516816216233,000162
2003-04-1116417016416559,000165
2003-04-1016917016416452,000164
2003-04-0916616816216834,000168
2003-04-0817417416616677,000166
2003-04-07161175160175159,000175
2003-04-0416216215515768,000157
2003-04-0316416816216266,000162
2003-04-02154159152159103,000159
2003-04-0115515514915078,000150
2003-03-3116216215515549,000155
2003-03-2816416916416730,000167
2003-03-27163166159164179,000164
2003-03-2616516516116427,000164
2003-03-2516616615516498,000164
2003-03-2415816815816647,000166
2003-03-2015115315015350,000153
2003-03-1915015114715052,000150
2003-03-1815115414815238,000152
2003-03-1715315514614644,000146
2003-03-1416016015715849,000158
2003-03-1315915915415939,000159
2003-03-1215916415115392,000153
2003-03-11170170136159319,000159
2003-03-1017517516917145,000171
2003-03-0717617817617628,000176
2003-03-0618018117817859,000178
2003-03-0518418417817829,000178
2003-03-0418218417918444,000184
2003-03-0318118318018032,000180
2003-02-2818418418118114,000181
2003-02-2718218518118279,000182
2003-02-26181182180181107,000181
2003-02-2518718918118256,000182
2003-02-24185192185185115,000185
2003-02-2118618617817861,000178
2003-02-2018918918518736,000187
2003-02-19180192180192114,000192
2003-02-1818118117918031,000180
2003-02-1718118217818166,000181
2003-02-1418018317817857,000178
2003-02-1318118117917941,000179
2003-02-1217918317718048,000180
2003-02-10176178174178108,000178
2003-02-07185185174180215,000180
2003-02-06193197189189126,000189
2003-02-05190197188193210,000193
2003-02-0418618617818061,000180
2003-02-0317317617117638,000176
2003-01-3117517717117738,000177
2003-01-3017217817217835,000178
2003-01-2918518517017345,000173
2003-01-2818518518218528,000185
2003-01-2718819218618763,000187
2003-01-2419419518818859,000188
2003-01-23197197189192109,000192
2003-01-2219319619219641,000196
2003-01-2119219419019373,000193
2003-01-2019619819519654,000196
2003-01-17193198191198215,000198
2003-01-16182197182189359,000189
2003-01-1517617817217636,000176
2003-01-1418018217817838,000178
2003-01-1017618417618262,000182
2003-01-0917517917317534,000175
2003-01-0817017816817674,000176
2003-01-0717017016616812,000168
2003-01-0616117016117018,000170

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