1976 明星工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	372	372	370	370	53,000	370
2004-12-29	370	375	366	373	95,000	373
2004-12-28	362	365	361	365	98,000	365
2004-12-27	366	371	360	360	111,000	360
2004-12-24	362	370	361	362	165,000	362
2004-12-22	354	359	354	358	135,000	358
2004-12-21	357	357	352	353	81,000	353
2004-12-20	350	352	350	352	61,000	352
2004-12-17	353	355	349	355	62,000	355
2004-12-16	355	361	352	353	79,000	353
2004-12-15	351	355	351	351	112,000	351
2004-12-14	353	359	353	354	79,000	354
2004-12-13	357	365	356	363	31,000	363
2004-12-10	360	362	357	357	145,000	357
2004-12-09	365	365	349	352	398,000	352
2004-12-08	367	370	365	368	33,000	368
2004-12-07	367	370	366	366	51,000	366
2004-12-06	375	375	364	365	29,000	365
2004-12-03	374	375	374	375	3,000	375
2004-12-02	375	375	365	375	55,000	375
2004-12-01	382	382	375	375	8,000	375
2004-11-30	365	384	365	384	196,000	384
2004-11-29	372	374	368	368	57,000	368
2004-11-26	377	377	371	371	18,000	371
2004-11-25	376	377	373	376	89,000	376
2004-11-24	365	367	361	366	209,000	366
2004-11-22	373	375	368	368	148,000	368
2004-11-19	382	386	379	385	130,000	385
2004-11-18	390	390	381	381	55,000	381
2004-11-17	392	395	392	392	8,000	392
2004-11-16	403	403	392	392	76,000	392
2004-11-15	398	400	393	398	115,000	398
2004-11-12	395	398	393	398	15,000	398
2004-11-11	403	403	395	395	60,000	395
2004-11-10	406	411	405	405	94,000	405
2004-11-09	411	411	408	411	16,000	411
2004-11-08	415	415	405	410	43,000	410
2004-11-05	406	415	406	409	52,000	409
2004-11-04	416	422	405	414	274,000	414
2004-11-02	402	413	400	410	170,000	410
2004-11-01	400	405	398	398	90,000	398
2004-10-29	393	403	393	403	63,000	403
2004-10-28	400	400	394	395	29,000	395
2004-10-27	401	401	393	393	66,000	393
2004-10-26	402	402	396	397	61,000	397
2004-10-25	404	406	395	401	63,000	401
2004-10-22	400	405	398	404	101,000	404
2004-10-21	405	406	399	399	107,000	399
2004-10-20	411	412	402	405	159,000	405
2004-10-19	414	425	412	415	170,000	415
2004-10-18	418	420	411	412	68,000	412
2004-10-15	412	420	410	419	129,000	419
2004-10-14	423	425	420	422	66,000	422
2004-10-13	417	430	417	430	138,000	430
2004-10-12	429	433	422	427	164,000	427
2004-10-08	430	440	427	436	716,000	436
2004-10-07	404	428	401	424	767,000	424
2004-10-06	373	410	372	400	354,000	400
2004-10-05	380	380	374	374	41,000	374
2004-10-04	385	385	378	381	34,000	381
2004-10-01	376	381	369	380	84,000	380
2004-09-30	376	376	365	376	55,000	376
2004-09-29	382	384	371	376	85,000	376
2004-09-28	365	382	365	379	121,000	379
2004-09-27	373	376	366	366	80,000	366
2004-09-24	365	378	365	370	104,000	370
2004-09-22	355	385	355	365	382,000	365
2004-09-21	342	357	341	350	154,000	350
2004-09-17	351	352	341	342	166,000	342
2004-09-16	352	353	346	351	236,000	351
2004-09-15	360	360	351	352	431,000	352
2004-09-14	375	375	361	365	242,000	365
2004-09-13	378	382	370	370	273,000	370
2004-09-10	396	398	391	395	385,000	395
2004-09-09	400	401	390	398	180,000	398
2004-09-08	380	406	375	403	248,000	403
2004-09-07	383	383	375	378	43,000	378
2004-09-06	380	380	375	378	46,000	378
2004-09-03	374	379	374	374	29,000	374
2004-09-02	380	382	374	376	47,000	376
2004-09-01	375	380	370	380	72,000	380
2004-08-31	371	375	370	370	39,000	370
2004-08-30	370	383	370	372	50,000	372
2004-08-27	384	390	353	380	108,000	380
2004-08-26	391	394	378	384	46,000	384
2004-08-25	382	390	380	390	30,000	390
2004-08-24	392	393	381	382	33,000	382
2004-08-23	374	395	374	392	36,000	392
2004-08-20	367	374	367	371	58,000	371
2004-08-19	368	370	362	366	83,000	366
2004-08-18	370	371	363	367	40,000	367
2004-08-17	376	378	370	373	28,000	373
2004-08-16	390	390	371	373	33,000	373
2004-08-13	386	389	384	389	55,000	389
2004-08-12	387	388	381	388	16,000	388
2004-08-11	392	392	380	380	41,000	380
2004-08-10	384	385	380	380	11,000	380
2004-08-09	369	375	366	371	14,000	371
2004-08-06	370	380	370	375	33,000	375
2004-08-05	372	374	369	369	32,000	369
2004-08-04	386	386	362	370	228,000	370
2004-08-03	397	397	387	387	36,000	387
2004-08-02	405	406	386	387	107,000	387
2004-07-30	389	392	380	391	36,000	391
2004-07-29	385	390	375	390	54,000	390
2004-07-28	377	387	377	385	26,000	385
2004-07-27	380	385	370	370	98,000	370
2004-07-26	390	398	387	390	88,000	390
2004-07-23	386	390	386	390	39,000	390
2004-07-22	390	395	386	391	28,000	391
2004-07-21	378	391	378	391	187,000	391
2004-07-20	381	391	376	376	150,000	376
2004-07-16	381	389	373	378	603,000	378
2004-07-15	415	417	389	390	267,000	390
2004-07-14	416	421	416	416	106,000	416
2004-07-13	422	422	415	416	41,000	416
2004-07-12	419	420	417	420	73,000	420
2004-07-09	420	421	413	420	153,000	420
2004-07-08	423	423	415	417	164,000	417
2004-07-07	430	430	421	422	63,000	422
2004-07-06	427	443	427	432	120,000	432
2004-07-05	430	437	426	432	39,000	432
2004-07-02	426	430	426	430	49,000	430
2004-07-01	437	439	430	438	127,000	438
2004-06-30	420	438	420	437	117,000	437
2004-06-29	425	427	420	420	124,000	420
2004-06-28	430	430	423	430	71,000	430
2004-06-25	434	434	426	430	31,000	430
2004-06-24	427	436	426	434	25,000	434
2004-06-23	435	437	423	425	85,000	425
2004-06-22	448	450	436	441	48,000	441
2004-06-21	436	449	435	449	24,000	449
2004-06-18	435	455	435	437	85,000	437
2004-06-17	455	456	445	450	182,000	450
2004-06-16	459	459	453	455	70,000	455
2004-06-15	462	464	453	459	149,000	459
2004-06-14	470	474	452	455	222,000	455
2004-06-11	420	473	420	464	701,000	464
2004-06-10	382	419	382	419	237,000	419
2004-06-09	381	385	379	381	43,000	381
2004-06-08	381	385	377	381	136,000	381
2004-06-07	379	383	375	381	122,000	381
2004-06-04	379	383	375	379	77,000	379
2004-06-03	377	384	377	379	58,000	379
2004-06-02	382	388	380	382	34,000	382
2004-06-01	396	408	385	389	132,000	389
2004-05-31	396	405	396	402	64,000	402
2004-05-28	397	404	390	400	97,000	400
2004-05-27	397	407	390	402	32,000	402
2004-05-26	393	409	392	400	52,000	400
2004-05-25	392	392	386	389	29,000	389
2004-05-24	393	393	386	386	41,000	386
2004-05-21	388	392	383	384	92,000	384
2004-05-20	386	389	379	386	44,000	386
2004-05-19	374	389	370	376	260,000	376
2004-05-18	345	370	345	370	122,000	370
2004-05-17	378	378	350	365	207,000	365
2004-05-14	377	390	373	374	57,000	374
2004-05-13	381	385	374	377	118,000	377
2004-05-12	395	399	388	394	110,000	394
2004-05-11	373	400	373	388	257,000	388
2004-05-10	404	409	380	398	298,000	398
2004-05-07	421	428	414	419	85,000	419
2004-05-06	436	440	426	428	41,000	428
2004-04-30	433	439	422	434	99,000	434
2004-04-28	445	449	439	440	98,000	440
2004-04-27	448	450	445	445	33,000	445
2004-04-26	450	454	445	445	182,000	445
2004-04-23	450	453	441	450	177,000	450
2004-04-22	455	460	450	455	156,000	455
2004-04-21	458	468	450	452	140,000	452
2004-04-20	472	473	450	450	293,000	450
2004-04-19	422	460	422	457	491,000	457
2004-04-16	452	456	416	416	869,000	416
2004-04-15	475	475	454	454	355,000	454
2004-04-14	475	479	473	475	93,000	475
2004-04-13	480	483	476	480	85,000	480
2004-04-12	465	480	462	477	48,000	477
2004-04-09	476	479	461	473	152,000	473
2004-04-08	484	484	480	481	78,000	481
2004-04-07	480	484	478	481	128,000	481
2004-04-06	478	479	473	479	95,000	479
2004-04-05	476	482	475	480	57,000	480
2004-04-02	487	487	470	477	76,000	477
2004-04-01	492	492	479	479	140,000	479
2004-03-31	490	490	481	484	184,000	484
2004-03-30	482	491	479	489	300,000	489
2004-03-29	476	482	476	482	155,000	482
2004-03-26	497	497	488	490	191,000	490
2004-03-25	468	501	467	498	671,000	498
2004-03-24	460	463	452	458	460,000	458
2004-03-23	467	468	458	460	338,000	460
2004-03-22	471	479	468	471	255,000	471
2004-03-19	471	482	471	477	242,000	477
2004-03-18	487	494	466	478	452,000	478
2004-03-17	455	493	450	483	789,000	483
2004-03-16	441	458	436	455	343,000	455
2004-03-15	440	446	436	445	295,000	445
2004-03-12	437	443	432	438	369,000	438
2004-03-11	443	447	437	447	180,000	447
2004-03-10	450	453	437	443	657,000	443
2004-03-09	431	450	431	450	618,000	450
2004-03-08	435	443	431	431	179,000	431
2004-03-05	430	454	425	437	736,000	437
2004-03-04	427	432	426	427	178,000	427
2004-03-03	430	431	422	423	688,000	423
2004-03-02	423	433	417	430	830,000	430
2004-03-01	404	417	402	416	715,000	416
2004-02-27	404	406	403	403	244,000	403
2004-02-26	403	405	400	402	204,000	402
2004-02-25	396	403	396	398	134,000	398
2004-02-24	403	403	395	396	115,000	396
2004-02-23	395	400	392	399	132,000	399
2004-02-20	404	405	394	394	170,000	394
2004-02-19	404	405	396	399	180,000	399
2004-02-18	405	407	396	405	410,000	405
2004-02-17	390	399	385	395	120,000	395
2004-02-16	385	388	382	386	133,000	386
2004-02-13	385	389	385	385	115,000	385
2004-02-12	384	396	384	385	100,000	385
2004-02-10	382	392	380	386	156,000	386
2004-02-09	400	402	385	385	262,000	385
2004-02-06	393	402	389	390	221,000	390
2004-02-05	374	400	374	392	434,000	392
2004-02-04	400	400	363	368	574,000	368
2004-02-03	408	409	396	401	431,000	401
2004-02-02	404	409	396	408	522,000	408
2004-01-30	400	403	390	400	466,000	400
2004-01-29	404	407	392	404	679,000	404
2004-01-28	380	415	377	409	602,000	409
2004-01-27	395	406	370	376	2,054,000	376
2004-01-26	375	388	373	380	386,000	380
2004-01-23	377	377	371	371	146,000	371
2004-01-22	381	383	368	370	299,000	370
2004-01-21	386	400	377	383	840,000	383
2004-01-20	380	384	375	380	174,000	380
2004-01-19	380	391	377	382	256,000	382
2004-01-16	367	390	367	381	259,000	381
2004-01-15	390	396	365	365	964,000	365
2004-01-14	358	395	355	387	1,351,000	387
2004-01-13	356	356	349	354	163,000	354
2004-01-09	341	348	341	345	143,000	345
2004-01-08	345	351	335	349	253,000	349
2004-01-07	335	350	335	349	311,000	349
2004-01-06	345	345	325	332	127,000	332
2004-01-05	345	347	342	344	63,000	344

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