1976 明星工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 860 | 899 | 860 | 890 | 301,000 | 890 |
| 2005-12-29 | 826 | 856 | 825 | 846 | 276,000 | 846 |
| 2005-12-28 | 797 | 805 | 790 | 805 | 249,000 | 805 |
| 2005-12-27 | 781 | 810 | 776 | 798 | 382,000 | 798 |
| 2005-12-26 | 778 | 787 | 770 | 779 | 343,000 | 779 |
| 2005-12-22 | 769 | 779 | 745 | 778 | 245,000 | 778 |
| 2005-12-21 | 750 | 777 | 750 | 768 | 227,000 | 768 |
| 2005-12-20 | 735 | 743 | 730 | 743 | 91,000 | 743 |
| 2005-12-19 | 721 | 735 | 713 | 735 | 102,000 | 735 |
| 2005-12-16 | 736 | 751 | 728 | 735 | 98,000 | 735 |
| 2005-12-15 | 751 | 754 | 740 | 744 | 147,000 | 744 |
| 2005-12-14 | 754 | 760 | 752 | 752 | 70,000 | 752 |
| 2005-12-13 | 751 | 760 | 730 | 754 | 108,000 | 754 |
| 2005-12-12 | 750 | 770 | 745 | 751 | 118,000 | 751 |
| 2005-12-09 | 755 | 760 | 741 | 750 | 108,000 | 750 |
| 2005-12-08 | 751 | 765 | 720 | 730 | 176,000 | 730 |
| 2005-12-07 | 739 | 777 | 738 | 755 | 439,000 | 755 |
| 2005-12-06 | 737 | 740 | 730 | 740 | 153,000 | 740 |
| 2005-12-05 | 740 | 741 | 711 | 740 | 127,000 | 740 |
| 2005-12-02 | 747 | 750 | 735 | 739 | 656,000 | 739 |
| 2005-12-01 | 700 | 741 | 699 | 727 | 644,000 | 727 |
| 2005-11-30 | 661 | 691 | 661 | 690 | 212,000 | 690 |
| 2005-11-29 | 650 | 660 | 649 | 660 | 219,000 | 660 |
| 2005-11-28 | 675 | 675 | 653 | 653 | 105,000 | 653 |
| 2005-11-25 | 680 | 680 | 669 | 672 | 90,000 | 672 |
| 2005-11-24 | 695 | 695 | 680 | 683 | 68,000 | 683 |
| 2005-11-22 | 695 | 696 | 681 | 690 | 84,000 | 690 |
| 2005-11-21 | 700 | 700 | 690 | 695 | 101,000 | 695 |
| 2005-11-18 | 710 | 710 | 690 | 693 | 116,000 | 693 |
| 2005-11-17 | 671 | 701 | 671 | 700 | 153,000 | 700 |
| 2005-11-16 | 656 | 670 | 638 | 670 | 332,000 | 670 |
| 2005-11-15 | 665 | 682 | 665 | 670 | 173,000 | 670 |
| 2005-11-14 | 686 | 700 | 686 | 691 | 245,000 | 691 |
| 2005-11-11 | 704 | 705 | 673 | 683 | 556,000 | 683 |
| 2005-11-10 | 719 | 749 | 715 | 724 | 434,000 | 724 |
| 2005-11-09 | 693 | 715 | 686 | 709 | 190,000 | 709 |
| 2005-11-08 | 709 | 711 | 682 | 693 | 253,000 | 693 |
| 2005-11-07 | 716 | 719 | 706 | 707 | 126,000 | 707 |
| 2005-11-04 | 729 | 729 | 705 | 718 | 331,000 | 718 |
| 2005-11-02 | 662 | 756 | 656 | 732 | 2,315,000 | 732 |
| 2005-11-01 | 642 | 665 | 642 | 656 | 734,000 | 656 |
| 2005-10-31 | 610 | 637 | 602 | 637 | 556,000 | 637 |
| 2005-10-28 | 600 | 600 | 581 | 599 | 81,000 | 599 |
| 2005-10-27 | 575 | 598 | 572 | 598 | 134,000 | 598 |
| 2005-10-26 | 586 | 587 | 565 | 570 | 536,000 | 570 |
| 2005-10-25 | 591 | 600 | 586 | 593 | 220,000 | 593 |
| 2005-10-24 | 603 | 609 | 572 | 600 | 210,000 | 600 |
| 2005-10-21 | 598 | 614 | 597 | 613 | 95,000 | 613 |
| 2005-10-20 | 611 | 616 | 610 | 612 | 53,000 | 612 |
| 2005-10-19 | 622 | 622 | 608 | 609 | 109,000 | 609 |
| 2005-10-18 | 630 | 630 | 616 | 618 | 98,000 | 618 |
| 2005-10-17 | 624 | 630 | 624 | 629 | 111,000 | 629 |
| 2005-10-14 | 629 | 630 | 616 | 626 | 167,000 | 626 |
| 2005-10-13 | 606 | 626 | 606 | 625 | 145,000 | 625 |
| 2005-10-12 | 636 | 640 | 613 | 613 | 276,000 | 613 |
| 2005-10-11 | 640 | 640 | 625 | 635 | 190,000 | 635 |
| 2005-10-07 | 602 | 628 | 602 | 624 | 119,000 | 624 |
| 2005-10-06 | 633 | 634 | 610 | 616 | 164,000 | 616 |
| 2005-10-05 | 622 | 647 | 615 | 635 | 586,000 | 635 |
| 2005-10-04 | 605 | 629 | 605 | 626 | 344,000 | 626 |
| 2005-10-03 | 577 | 612 | 570 | 605 | 207,000 | 605 |
| 2005-09-30 | 600 | 605 | 580 | 597 | 246,000 | 597 |
| 2005-09-29 | 615 | 615 | 604 | 606 | 210,000 | 606 |
| 2005-09-28 | 615 | 618 | 600 | 615 | 330,000 | 615 |
| 2005-09-27 | 632 | 632 | 610 | 615 | 475,000 | 615 |
| 2005-09-26 | 611 | 627 | 595 | 627 | 1,102,000 | 627 |
| 2005-09-22 | 615 | 625 | 595 | 611 | 1,396,000 | 611 |
| 2005-09-21 | 598 | 669 | 596 | 645 | 4,227,000 | 645 |
| 2005-09-20 | 547 | 598 | 542 | 586 | 2,158,000 | 586 |
| 2005-09-16 | 538 | 547 | 537 | 542 | 560,000 | 542 |
| 2005-09-15 | 528 | 546 | 524 | 541 | 981,000 | 541 |
| 2005-09-14 | 529 | 536 | 515 | 527 | 597,000 | 527 |
| 2005-09-13 | 500 | 532 | 500 | 532 | 1,019,000 | 532 |
| 2005-09-12 | 502 | 502 | 490 | 500 | 513,000 | 500 |
| 2005-09-09 | 464 | 505 | 464 | 501 | 735,000 | 501 |
| 2005-09-08 | 471 | 474 | 464 | 470 | 123,000 | 470 |
| 2005-09-07 | 475 | 479 | 470 | 474 | 266,000 | 474 |
| 2005-09-06 | 465 | 474 | 463 | 468 | 260,000 | 468 |
| 2005-09-05 | 468 | 468 | 456 | 467 | 141,000 | 467 |
| 2005-09-02 | 461 | 468 | 454 | 468 | 166,000 | 468 |
| 2005-09-01 | 465 | 471 | 456 | 470 | 255,000 | 470 |
| 2005-08-31 | 460 | 467 | 450 | 464 | 238,000 | 464 |
| 2005-08-30 | 440 | 460 | 439 | 460 | 322,000 | 460 |
| 2005-08-29 | 441 | 442 | 434 | 442 | 345,000 | 442 |
| 2005-08-26 | 448 | 458 | 442 | 445 | 369,000 | 445 |
| 2005-08-25 | 460 | 461 | 443 | 458 | 393,000 | 458 |
| 2005-08-24 | 460 | 462 | 459 | 460 | 89,000 | 460 |
| 2005-08-23 | 460 | 463 | 451 | 456 | 178,000 | 456 |
| 2005-08-22 | 474 | 479 | 463 | 463 | 130,000 | 463 |
| 2005-08-19 | 476 | 478 | 464 | 471 | 178,000 | 471 |
| 2005-08-18 | 485 | 487 | 472 | 476 | 347,000 | 476 |
| 2005-08-17 | 460 | 485 | 458 | 485 | 726,000 | 485 |
| 2005-08-16 | 457 | 468 | 451 | 463 | 398,000 | 463 |
| 2005-08-15 | 457 | 462 | 455 | 457 | 180,000 | 457 |
| 2005-08-12 | 455 | 465 | 450 | 459 | 611,000 | 459 |
| 2005-08-11 | 447 | 457 | 437 | 455 | 384,000 | 455 |
| 2005-08-10 | 453 | 459 | 444 | 446 | 318,000 | 446 |
| 2005-08-09 | 455 | 460 | 449 | 453 | 429,000 | 453 |
| 2005-08-08 | 432 | 453 | 432 | 447 | 446,000 | 447 |
| 2005-08-05 | 450 | 478 | 439 | 442 | 2,052,000 | 442 |
| 2005-08-04 | 415 | 458 | 415 | 455 | 1,949,000 | 455 |
| 2005-08-03 | 431 | 436 | 411 | 415 | 1,043,000 | 415 |
| 2005-08-02 | 446 | 450 | 427 | 435 | 863,000 | 435 |
| 2005-08-01 | 477 | 478 | 435 | 450 | 1,231,000 | 450 |
| 2005-07-29 | 469 | 483 | 459 | 476 | 1,788,000 | 476 |
| 2005-07-28 | 461 | 485 | 446 | 458 | 2,521,000 | 458 |
| 2005-07-27 | 520 | 535 | 451 | 459 | 10,422,000 | 459 |
| 2005-07-26 | 521 | 608 | 521 | 549 | 18,433,000 | 549 |
| 2005-07-25 | 465 | 520 | 460 | 520 | 8,321,000 | 520 |
| 2005-07-22 | 436 | 441 | 427 | 440 | 549,000 | 440 |
| 2005-07-21 | 438 | 447 | 423 | 441 | 1,135,000 | 441 |
| 2005-07-20 | 464 | 485 | 417 | 428 | 4,365,000 | 428 |
| 2005-07-19 | 417 | 477 | 411 | 470 | 2,714,000 | 470 |
| 2005-07-15 | 416 | 419 | 414 | 415 | 299,000 | 415 |
| 2005-07-14 | 413 | 420 | 413 | 420 | 460,000 | 420 |
| 2005-07-13 | 403 | 412 | 402 | 412 | 374,000 | 412 |
| 2005-07-12 | 410 | 410 | 397 | 397 | 163,000 | 397 |
| 2005-07-11 | 412 | 413 | 403 | 407 | 285,000 | 407 |
| 2005-07-08 | 400 | 415 | 398 | 402 | 822,000 | 402 |
| 2005-07-07 | 398 | 415 | 390 | 392 | 1,021,000 | 392 |
| 2005-07-06 | 378 | 389 | 378 | 389 | 166,000 | 389 |
| 2005-07-05 | 375 | 379 | 370 | 372 | 242,000 | 372 |
| 2005-07-04 | 379 | 380 | 373 | 376 | 129,000 | 376 |
| 2005-07-01 | 385 | 389 | 380 | 380 | 157,000 | 380 |
| 2005-06-30 | 390 | 393 | 385 | 390 | 394,000 | 390 |
| 2005-06-29 | 385 | 393 | 385 | 390 | 431,000 | 390 |
| 2005-06-28 | 376 | 381 | 375 | 379 | 206,000 | 379 |
| 2005-06-27 | 375 | 381 | 370 | 373 | 258,000 | 373 |
| 2005-06-24 | 375 | 376 | 368 | 370 | 205,000 | 370 |
| 2005-06-23 | 371 | 376 | 364 | 375 | 428,000 | 375 |
| 2005-06-22 | 367 | 379 | 364 | 373 | 1,055,000 | 373 |
| 2005-06-21 | 356 | 371 | 356 | 367 | 422,000 | 367 |
| 2005-06-20 | 337 | 342 | 337 | 341 | 119,000 | 341 |
| 2005-06-17 | 335 | 338 | 335 | 336 | 60,000 | 336 |
| 2005-06-16 | 334 | 335 | 330 | 334 | 33,000 | 334 |
| 2005-06-15 | 329 | 333 | 327 | 333 | 100,000 | 333 |
| 2005-06-14 | 337 | 337 | 330 | 331 | 220,000 | 331 |
| 2005-06-13 | 339 | 339 | 333 | 334 | 157,000 | 334 |
| 2005-06-10 | 338 | 344 | 338 | 339 | 79,000 | 339 |
| 2005-06-09 | 343 | 343 | 336 | 342 | 64,000 | 342 |
| 2005-06-08 | 345 | 350 | 342 | 342 | 46,000 | 342 |
| 2005-06-07 | 335 | 347 | 335 | 345 | 140,000 | 345 |
| 2005-06-06 | 345 | 345 | 335 | 340 | 52,000 | 340 |
| 2005-06-03 | 350 | 354 | 336 | 344 | 153,000 | 344 |
| 2005-06-02 | 349 | 355 | 348 | 350 | 276,000 | 350 |
| 2005-06-01 | 342 | 346 | 342 | 344 | 38,000 | 344 |
| 2005-05-31 | 340 | 343 | 339 | 340 | 92,000 | 340 |
| 2005-05-30 | 336 | 341 | 336 | 339 | 239,000 | 339 |
| 2005-05-27 | 336 | 339 | 336 | 336 | 147,000 | 336 |
| 2005-05-26 | 329 | 335 | 329 | 333 | 91,000 | 333 |
| 2005-05-25 | 333 | 334 | 330 | 330 | 129,000 | 330 |
| 2005-05-24 | 332 | 335 | 330 | 333 | 101,000 | 333 |
| 2005-05-23 | 329 | 341 | 329 | 340 | 116,000 | 340 |
| 2005-05-20 | 332 | 332 | 325 | 329 | 43,000 | 329 |
| 2005-05-19 | 330 | 337 | 324 | 327 | 77,000 | 327 |
| 2005-05-18 | 330 | 338 | 320 | 320 | 156,000 | 320 |
| 2005-05-17 | 352 | 354 | 312 | 320 | 387,000 | 320 |
| 2005-05-16 | 370 | 370 | 350 | 360 | 78,000 | 360 |
| 2005-05-13 | 380 | 380 | 370 | 374 | 98,000 | 374 |
| 2005-05-12 | 381 | 383 | 380 | 380 | 29,000 | 380 |
| 2005-05-11 | 381 | 383 | 380 | 383 | 39,000 | 383 |
| 2005-05-10 | 383 | 386 | 380 | 383 | 107,000 | 383 |
| 2005-05-09 | 379 | 385 | 377 | 380 | 86,000 | 380 |
| 2005-05-06 | 375 | 379 | 374 | 378 | 54,000 | 378 |
| 2005-05-02 | 375 | 375 | 369 | 374 | 69,000 | 374 |
| 2005-04-28 | 377 | 377 | 370 | 371 | 105,000 | 371 |
| 2005-04-27 | 375 | 380 | 373 | 380 | 50,000 | 380 |
| 2005-04-26 | 378 | 380 | 375 | 380 | 53,000 | 380 |
| 2005-04-25 | 380 | 380 | 376 | 377 | 42,000 | 377 |
| 2005-04-22 | 380 | 382 | 374 | 380 | 86,000 | 380 |
| 2005-04-21 | 375 | 380 | 371 | 377 | 48,000 | 377 |
| 2005-04-20 | 385 | 389 | 374 | 381 | 158,000 | 381 |
| 2005-04-19 | 375 | 393 | 375 | 380 | 97,000 | 380 |
| 2005-04-18 | 373 | 382 | 370 | 370 | 150,000 | 370 |
| 2005-04-15 | 388 | 393 | 384 | 393 | 84,000 | 393 |
| 2005-04-14 | 391 | 396 | 390 | 393 | 147,000 | 393 |
| 2005-04-13 | 396 | 396 | 393 | 395 | 39,000 | 395 |
| 2005-04-12 | 404 | 404 | 397 | 400 | 59,000 | 400 |
| 2005-04-11 | 405 | 405 | 396 | 403 | 94,000 | 403 |
| 2005-04-08 | 406 | 409 | 401 | 407 | 75,000 | 407 |
| 2005-04-07 | 410 | 410 | 406 | 410 | 70,000 | 410 |
| 2005-04-06 | 411 | 411 | 403 | 408 | 168,000 | 408 |
| 2005-04-05 | 409 | 412 | 403 | 410 | 93,000 | 410 |
| 2005-04-04 | 408 | 419 | 408 | 409 | 144,000 | 409 |
| 2005-04-01 | 412 | 412 | 405 | 407 | 67,000 | 407 |
| 2005-03-31 | 401 | 410 | 398 | 410 | 75,000 | 410 |
| 2005-03-30 | 400 | 404 | 396 | 399 | 78,000 | 399 |
| 2005-03-29 | 406 | 410 | 398 | 409 | 69,000 | 409 |
| 2005-03-28 | 410 | 412 | 406 | 409 | 63,000 | 409 |
| 2005-03-25 | 420 | 420 | 415 | 416 | 46,000 | 416 |
| 2005-03-24 | 426 | 426 | 415 | 418 | 105,000 | 418 |
| 2005-03-23 | 427 | 432 | 426 | 426 | 78,000 | 426 |
| 2005-03-22 | 421 | 427 | 417 | 427 | 130,000 | 427 |
| 2005-03-18 | 425 | 429 | 421 | 427 | 157,000 | 427 |
| 2005-03-17 | 426 | 431 | 423 | 431 | 151,000 | 431 |
| 2005-03-16 | 453 | 453 | 428 | 445 | 294,000 | 445 |
| 2005-03-15 | 459 | 464 | 441 | 453 | 1,246,000 | 453 |
| 2005-03-14 | 445 | 450 | 432 | 450 | 900,000 | 450 |
| 2005-03-11 | 420 | 429 | 415 | 429 | 493,000 | 429 |
| 2005-03-10 | 391 | 398 | 391 | 395 | 165,000 | 395 |
| 2005-03-09 | 404 | 406 | 390 | 395 | 337,000 | 395 |
| 2005-03-08 | 406 | 410 | 403 | 406 | 220,000 | 406 |
| 2005-03-07 | 432 | 432 | 410 | 410 | 336,000 | 410 |
| 2005-03-04 | 434 | 435 | 427 | 431 | 530,000 | 431 |
| 2005-03-03 | 420 | 426 | 417 | 426 | 816,000 | 426 |
| 2005-03-02 | 396 | 420 | 396 | 415 | 514,000 | 415 |
| 2005-03-01 | 391 | 394 | 391 | 394 | 86,000 | 394 |
| 2005-02-28 | 391 | 395 | 390 | 394 | 287,000 | 394 |
| 2005-02-25 | 371 | 384 | 371 | 384 | 212,000 | 384 |
| 2005-02-24 | 369 | 371 | 367 | 369 | 57,000 | 369 |
| 2005-02-23 | 366 | 374 | 366 | 371 | 42,000 | 371 |
| 2005-02-22 | 369 | 369 | 366 | 367 | 111,000 | 367 |
| 2005-02-21 | 373 | 373 | 368 | 368 | 104,000 | 368 |
| 2005-02-18 | 375 | 375 | 373 | 373 | 35,000 | 373 |
| 2005-02-17 | 374 | 376 | 373 | 375 | 185,000 | 375 |
| 2005-02-16 | 378 | 378 | 374 | 376 | 97,000 | 376 |
| 2005-02-15 | 382 | 383 | 378 | 378 | 79,000 | 378 |
| 2005-02-14 | 388 | 388 | 380 | 380 | 97,000 | 380 |
| 2005-02-10 | 375 | 378 | 373 | 378 | 85,000 | 378 |
| 2005-02-09 | 379 | 379 | 374 | 374 | 59,000 | 374 |
| 2005-02-08 | 375 | 377 | 371 | 375 | 135,000 | 375 |
| 2005-02-07 | 382 | 382 | 365 | 377 | 207,000 | 377 |
| 2005-02-04 | 397 | 397 | 391 | 395 | 146,000 | 395 |
| 2005-02-03 | 396 | 397 | 393 | 396 | 126,000 | 396 |
| 2005-02-02 | 392 | 396 | 392 | 393 | 237,000 | 393 |
| 2005-02-01 | 393 | 393 | 387 | 387 | 146,000 | 387 |
| 2005-01-31 | 390 | 390 | 385 | 386 | 106,000 | 386 |
| 2005-01-28 | 380 | 384 | 377 | 384 | 71,000 | 384 |
| 2005-01-27 | 382 | 385 | 380 | 381 | 119,000 | 381 |
| 2005-01-26 | 374 | 384 | 371 | 375 | 162,000 | 375 |
| 2005-01-25 | 369 | 370 | 368 | 369 | 59,000 | 369 |
| 2005-01-24 | 365 | 367 | 363 | 367 | 36,000 | 367 |
| 2005-01-21 | 364 | 367 | 363 | 367 | 38,000 | 367 |
| 2005-01-20 | 368 | 368 | 365 | 367 | 34,000 | 367 |
| 2005-01-19 | 369 | 369 | 364 | 367 | 42,000 | 367 |
| 2005-01-18 | 367 | 369 | 365 | 369 | 108,000 | 369 |
| 2005-01-17 | 364 | 365 | 361 | 364 | 95,000 | 364 |
| 2005-01-14 | 358 | 364 | 357 | 364 | 102,000 | 364 |
| 2005-01-13 | 367 | 369 | 355 | 355 | 116,000 | 355 |
| 2005-01-12 | 373 | 373 | 364 | 366 | 175,000 | 366 |
| 2005-01-11 | 375 | 378 | 368 | 373 | 128,000 | 373 |
| 2005-01-07 | 370 | 373 | 368 | 368 | 68,000 | 368 |
| 2005-01-06 | 375 | 375 | 369 | 372 | 99,000 | 372 |
| 2005-01-05 | 374 | 375 | 368 | 375 | 113,000 | 375 |
| 2005-01-04 | 376 | 376 | 370 | 372 | 37,000 | 372 |
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
