1976 明星工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 564 | 590 | 556 | 571 | 274,000 | 571 |
| 2006-12-28 | 533 | 538 | 526 | 526 | 38,000 | 526 |
| 2006-12-27 | 533 | 541 | 533 | 534 | 66,000 | 534 |
| 2006-12-26 | 526 | 540 | 522 | 532 | 56,000 | 532 |
| 2006-12-25 | 541 | 545 | 537 | 539 | 137,000 | 539 |
| 2006-12-22 | 555 | 556 | 541 | 541 | 53,000 | 541 |
| 2006-12-21 | 559 | 561 | 541 | 555 | 94,000 | 555 |
| 2006-12-20 | 565 | 569 | 552 | 565 | 92,000 | 565 |
| 2006-12-19 | 563 | 584 | 563 | 570 | 284,000 | 570 |
| 2006-12-18 | 574 | 574 | 551 | 563 | 155,000 | 563 |
| 2006-12-15 | 529 | 567 | 529 | 567 | 252,000 | 567 |
| 2006-12-14 | 509 | 529 | 506 | 529 | 156,000 | 529 |
| 2006-12-13 | 510 | 514 | 506 | 510 | 96,000 | 510 |
| 2006-12-12 | 510 | 519 | 510 | 510 | 104,000 | 510 |
| 2006-12-11 | 535 | 535 | 496 | 510 | 155,000 | 510 |
| 2006-12-08 | 538 | 538 | 528 | 535 | 57,000 | 535 |
| 2006-12-07 | 525 | 528 | 524 | 528 | 61,000 | 528 |
| 2006-12-06 | 529 | 531 | 512 | 524 | 61,000 | 524 |
| 2006-12-05 | 529 | 534 | 523 | 528 | 76,000 | 528 |
| 2006-12-04 | 516 | 527 | 516 | 520 | 45,000 | 520 |
| 2006-12-01 | 514 | 517 | 512 | 514 | 78,000 | 514 |
| 2006-11-30 | 508 | 515 | 508 | 514 | 34,000 | 514 |
| 2006-11-29 | 500 | 512 | 500 | 505 | 50,000 | 505 |
| 2006-11-28 | 492 | 510 | 482 | 505 | 69,000 | 505 |
| 2006-11-27 | 490 | 503 | 490 | 495 | 55,000 | 495 |
| 2006-11-24 | 497 | 500 | 482 | 490 | 123,000 | 490 |
| 2006-11-22 | 495 | 499 | 487 | 497 | 129,000 | 497 |
| 2006-11-21 | 500 | 513 | 499 | 499 | 54,000 | 499 |
| 2006-11-20 | 529 | 530 | 495 | 520 | 131,000 | 520 |
| 2006-11-17 | 532 | 534 | 532 | 533 | 51,000 | 533 |
| 2006-11-16 | 526 | 532 | 526 | 527 | 45,000 | 527 |
| 2006-11-15 | 539 | 539 | 525 | 525 | 148,000 | 525 |
| 2006-11-14 | 555 | 555 | 537 | 539 | 56,000 | 539 |
| 2006-11-13 | 545 | 550 | 536 | 537 | 50,000 | 537 |
| 2006-11-10 | 528 | 560 | 528 | 536 | 59,000 | 536 |
| 2006-11-09 | 530 | 542 | 521 | 533 | 103,000 | 533 |
| 2006-11-08 | 563 | 563 | 520 | 530 | 92,000 | 530 |
| 2006-11-07 | 562 | 585 | 560 | 560 | 79,000 | 560 |
| 2006-11-06 | 560 | 569 | 560 | 569 | 62,000 | 569 |
| 2006-11-02 | 580 | 587 | 568 | 579 | 103,000 | 579 |
| 2006-11-01 | 600 | 600 | 582 | 591 | 97,000 | 591 |
| 2006-10-31 | 598 | 609 | 580 | 600 | 156,000 | 600 |
| 2006-10-30 | 604 | 609 | 586 | 598 | 235,000 | 598 |
| 2006-10-27 | 586 | 605 | 571 | 605 | 232,000 | 605 |
| 2006-10-26 | 574 | 590 | 570 | 590 | 76,000 | 590 |
| 2006-10-25 | 569 | 575 | 561 | 561 | 86,000 | 561 |
| 2006-10-24 | 540 | 557 | 540 | 557 | 109,000 | 557 |
| 2006-10-23 | 536 | 536 | 530 | 535 | 26,000 | 535 |
| 2006-10-20 | 542 | 543 | 530 | 536 | 31,000 | 536 |
| 2006-10-19 | 540 | 542 | 530 | 534 | 31,000 | 534 |
| 2006-10-18 | 526 | 537 | 512 | 537 | 32,000 | 537 |
| 2006-10-17 | 538 | 540 | 526 | 540 | 42,000 | 540 |
| 2006-10-16 | 525 | 538 | 525 | 538 | 64,000 | 538 |
| 2006-10-13 | 520 | 521 | 513 | 520 | 38,000 | 520 |
| 2006-10-12 | 490 | 523 | 486 | 520 | 84,000 | 520 |
| 2006-10-11 | 504 | 514 | 504 | 507 | 77,000 | 507 |
| 2006-10-10 | 530 | 530 | 513 | 514 | 37,000 | 514 |
| 2006-10-06 | 530 | 532 | 523 | 530 | 39,000 | 530 |
| 2006-10-05 | 533 | 535 | 528 | 530 | 84,000 | 530 |
| 2006-10-04 | 528 | 531 | 523 | 524 | 62,000 | 524 |
| 2006-10-03 | 534 | 534 | 525 | 528 | 70,000 | 528 |
| 2006-10-02 | 528 | 536 | 528 | 534 | 104,000 | 534 |
| 2006-09-29 | 529 | 529 | 525 | 528 | 146,000 | 528 |
| 2006-09-28 | 525 | 530 | 520 | 529 | 115,000 | 529 |
| 2006-09-27 | 505 | 508 | 498 | 507 | 121,000 | 507 |
| 2006-09-26 | 520 | 520 | 502 | 503 | 103,000 | 503 |
| 2006-09-25 | 534 | 534 | 513 | 518 | 213,000 | 518 |
| 2006-09-22 | 487 | 508 | 483 | 504 | 140,000 | 504 |
| 2006-09-21 | 488 | 494 | 483 | 487 | 139,000 | 487 |
| 2006-09-20 | 490 | 503 | 486 | 486 | 171,000 | 486 |
| 2006-09-19 | 510 | 510 | 482 | 486 | 580,000 | 486 |
| 2006-09-15 | 503 | 511 | 500 | 506 | 332,000 | 506 |
| 2006-09-14 | 562 | 565 | 530 | 533 | 126,000 | 533 |
| 2006-09-13 | 572 | 580 | 552 | 561 | 256,000 | 561 |
| 2006-09-12 | 600 | 603 | 571 | 571 | 180,000 | 571 |
| 2006-09-11 | 629 | 629 | 602 | 602 | 50,000 | 602 |
| 2006-09-08 | 628 | 628 | 620 | 625 | 62,000 | 625 |
| 2006-09-07 | 625 | 634 | 618 | 632 | 57,000 | 632 |
| 2006-09-06 | 626 | 638 | 626 | 628 | 119,000 | 628 |
| 2006-09-05 | 609 | 629 | 607 | 616 | 126,000 | 616 |
| 2006-09-04 | 603 | 607 | 601 | 602 | 90,000 | 602 |
| 2006-09-01 | 610 | 610 | 593 | 602 | 133,000 | 602 |
| 2006-08-31 | 590 | 630 | 589 | 610 | 323,000 | 610 |
| 2006-08-30 | 619 | 620 | 591 | 591 | 97,000 | 591 |
| 2006-08-29 | 629 | 629 | 606 | 615 | 89,000 | 615 |
| 2006-08-28 | 640 | 640 | 615 | 616 | 61,000 | 616 |
| 2006-08-25 | 645 | 650 | 641 | 645 | 136,000 | 645 |
| 2006-08-24 | 657 | 657 | 625 | 645 | 199,000 | 645 |
| 2006-08-23 | 650 | 655 | 650 | 650 | 209,000 | 650 |
| 2006-08-22 | 630 | 641 | 625 | 641 | 197,000 | 641 |
| 2006-08-21 | 645 | 649 | 636 | 636 | 60,000 | 636 |
| 2006-08-18 | 635 | 655 | 630 | 645 | 188,000 | 645 |
| 2006-08-17 | 650 | 657 | 642 | 645 | 288,000 | 645 |
| 2006-08-16 | 649 | 656 | 640 | 650 | 397,000 | 650 |
| 2006-08-15 | 615 | 634 | 615 | 634 | 136,000 | 634 |
| 2006-08-14 | 586 | 620 | 586 | 617 | 113,000 | 617 |
| 2006-08-11 | 580 | 595 | 580 | 590 | 133,000 | 590 |
| 2006-08-10 | 560 | 580 | 555 | 573 | 149,000 | 573 |
| 2006-08-09 | 543 | 549 | 528 | 542 | 312,000 | 542 |
| 2006-08-08 | 520 | 542 | 520 | 523 | 157,000 | 523 |
| 2006-08-07 | 575 | 585 | 540 | 540 | 184,000 | 540 |
| 2006-08-04 | 580 | 597 | 575 | 585 | 188,000 | 585 |
| 2006-08-03 | 583 | 584 | 569 | 572 | 156,000 | 572 |
| 2006-08-02 | 565 | 565 | 552 | 555 | 130,000 | 555 |
| 2006-08-01 | 568 | 582 | 560 | 567 | 168,000 | 567 |
| 2006-07-31 | 533 | 580 | 533 | 574 | 172,000 | 574 |
| 2006-07-28 | 510 | 541 | 506 | 532 | 112,000 | 532 |
| 2006-07-27 | 500 | 513 | 500 | 508 | 249,000 | 508 |
| 2006-07-26 | 502 | 517 | 499 | 499 | 262,000 | 499 |
| 2006-07-25 | 512 | 520 | 492 | 492 | 63,000 | 492 |
| 2006-07-24 | 496 | 512 | 496 | 498 | 154,000 | 498 |
| 2006-07-21 | 506 | 512 | 505 | 509 | 143,000 | 509 |
| 2006-07-20 | 510 | 510 | 504 | 507 | 385,000 | 507 |
| 2006-07-19 | 479 | 489 | 473 | 482 | 422,000 | 482 |
| 2006-07-18 | 530 | 530 | 444 | 468 | 496,000 | 468 |
| 2006-07-14 | 542 | 546 | 531 | 535 | 74,000 | 535 |
| 2006-07-13 | 545 | 558 | 540 | 542 | 99,000 | 542 |
| 2006-07-12 | 565 | 575 | 552 | 558 | 90,000 | 558 |
| 2006-07-11 | 602 | 602 | 530 | 562 | 226,000 | 562 |
| 2006-07-10 | 618 | 618 | 587 | 603 | 128,000 | 603 |
| 2006-07-07 | 610 | 623 | 610 | 618 | 89,000 | 618 |
| 2006-07-06 | 620 | 620 | 608 | 609 | 83,000 | 609 |
| 2006-07-05 | 630 | 630 | 620 | 625 | 163,000 | 625 |
| 2006-07-04 | 650 | 650 | 636 | 636 | 234,000 | 636 |
| 2006-07-03 | 625 | 656 | 625 | 639 | 246,000 | 639 |
| 2006-06-30 | 616 | 625 | 616 | 618 | 133,000 | 618 |
| 2006-06-29 | 610 | 612 | 603 | 606 | 63,000 | 606 |
| 2006-06-28 | 612 | 612 | 605 | 606 | 75,000 | 606 |
| 2006-06-27 | 620 | 625 | 612 | 625 | 72,000 | 625 |
| 2006-06-26 | 623 | 623 | 602 | 615 | 55,000 | 615 |
| 2006-06-23 | 605 | 609 | 600 | 609 | 56,000 | 609 |
| 2006-06-22 | 598 | 610 | 598 | 609 | 38,000 | 609 |
| 2006-06-21 | 599 | 599 | 585 | 597 | 29,000 | 597 |
| 2006-06-20 | 600 | 600 | 589 | 589 | 65,000 | 589 |
| 2006-06-19 | 603 | 608 | 603 | 604 | 64,000 | 604 |
| 2006-06-16 | 600 | 615 | 595 | 602 | 165,000 | 602 |
| 2006-06-15 | 580 | 585 | 571 | 574 | 132,000 | 574 |
| 2006-06-14 | 542 | 570 | 542 | 555 | 106,000 | 555 |
| 2006-06-13 | 561 | 580 | 550 | 552 | 92,000 | 552 |
| 2006-06-12 | 531 | 585 | 531 | 579 | 371,000 | 579 |
| 2006-06-09 | 533 | 558 | 512 | 550 | 369,000 | 550 |
| 2006-06-08 | 562 | 563 | 505 | 532 | 494,000 | 532 |
| 2006-06-07 | 605 | 605 | 592 | 599 | 66,000 | 599 |
| 2006-06-06 | 596 | 608 | 587 | 607 | 83,000 | 607 |
| 2006-06-05 | 600 | 631 | 583 | 616 | 181,000 | 616 |
| 2006-06-02 | 570 | 635 | 531 | 630 | 767,000 | 630 |
| 2006-06-01 | 684 | 684 | 615 | 630 | 176,000 | 630 |
| 2006-05-31 | 685 | 694 | 668 | 685 | 168,000 | 685 |
| 2006-05-30 | 681 | 700 | 681 | 689 | 331,000 | 689 |
| 2006-05-29 | 679 | 681 | 662 | 679 | 272,000 | 679 |
| 2006-05-26 | 650 | 675 | 645 | 656 | 262,000 | 656 |
| 2006-05-25 | 644 | 652 | 632 | 641 | 205,000 | 641 |
| 2006-05-24 | 635 | 646 | 625 | 633 | 342,000 | 633 |
| 2006-05-23 | 631 | 638 | 596 | 630 | 513,000 | 630 |
| 2006-05-22 | 632 | 656 | 625 | 626 | 755,000 | 626 |
| 2006-05-19 | 630 | 630 | 570 | 623 | 1,701,000 | 623 |
| 2006-05-18 | 632 | 644 | 625 | 639 | 506,000 | 639 |
| 2006-05-17 | 675 | 692 | 636 | 647 | 608,000 | 647 |
| 2006-05-16 | 710 | 710 | 661 | 675 | 606,000 | 675 |
| 2006-05-15 | 730 | 753 | 694 | 694 | 858,000 | 694 |
| 2006-05-12 | 791 | 815 | 701 | 794 | 587,000 | 794 |
| 2006-05-11 | 833 | 836 | 771 | 781 | 523,000 | 781 |
| 2006-05-10 | 850 | 858 | 835 | 836 | 241,000 | 836 |
| 2006-05-09 | 870 | 875 | 835 | 850 | 334,000 | 850 |
| 2006-05-08 | 878 | 878 | 870 | 875 | 121,000 | 875 |
| 2006-05-02 | 832 | 870 | 827 | 868 | 168,000 | 868 |
| 2006-05-01 | 850 | 859 | 822 | 840 | 373,000 | 840 |
| 2006-04-28 | 837 | 841 | 820 | 830 | 162,000 | 830 |
| 2006-04-27 | 847 | 849 | 828 | 838 | 71,000 | 838 |
| 2006-04-26 | 845 | 846 | 820 | 828 | 81,000 | 828 |
| 2006-04-25 | 862 | 865 | 843 | 849 | 101,000 | 849 |
| 2006-04-24 | 896 | 896 | 862 | 862 | 64,000 | 862 |
| 2006-04-21 | 910 | 910 | 886 | 886 | 58,000 | 886 |
| 2006-04-20 | 920 | 920 | 893 | 910 | 82,000 | 910 |
| 2006-04-19 | 900 | 922 | 890 | 920 | 361,000 | 920 |
| 2006-04-18 | 855 | 892 | 850 | 890 | 142,000 | 890 |
| 2006-04-17 | 873 | 873 | 856 | 865 | 75,000 | 865 |
| 2006-04-14 | 862 | 874 | 856 | 874 | 77,000 | 874 |
| 2006-04-13 | 890 | 895 | 865 | 870 | 435,000 | 870 |
| 2006-04-12 | 857 | 890 | 840 | 870 | 713,000 | 870 |
| 2006-04-11 | 830 | 854 | 830 | 850 | 409,000 | 850 |
| 2006-04-10 | 819 | 839 | 815 | 835 | 156,000 | 835 |
| 2006-04-07 | 819 | 821 | 807 | 808 | 249,000 | 808 |
| 2006-04-06 | 810 | 825 | 802 | 804 | 270,000 | 804 |
| 2006-04-05 | 855 | 855 | 818 | 818 | 123,000 | 818 |
| 2006-04-04 | 860 | 860 | 839 | 855 | 101,000 | 855 |
| 2006-04-03 | 837 | 852 | 837 | 848 | 140,000 | 848 |
| 2006-03-31 | 850 | 861 | 849 | 855 | 104,000 | 855 |
| 2006-03-30 | 859 | 877 | 834 | 870 | 254,000 | 870 |
| 2006-03-29 | 829 | 869 | 829 | 860 | 734,000 | 860 |
| 2006-03-28 | 800 | 828 | 782 | 828 | 255,000 | 828 |
| 2006-03-27 | 799 | 809 | 781 | 790 | 58,000 | 790 |
| 2006-03-24 | 799 | 802 | 788 | 796 | 93,000 | 796 |
| 2006-03-23 | 785 | 807 | 785 | 800 | 223,000 | 800 |
| 2006-03-22 | 770 | 785 | 770 | 780 | 83,000 | 780 |
| 2006-03-20 | 770 | 785 | 769 | 780 | 145,000 | 780 |
| 2006-03-17 | 781 | 783 | 764 | 766 | 129,000 | 766 |
| 2006-03-16 | 789 | 789 | 761 | 761 | 165,000 | 761 |
| 2006-03-15 | 800 | 805 | 780 | 799 | 249,000 | 799 |
| 2006-03-14 | 829 | 829 | 807 | 815 | 175,000 | 815 |
| 2006-03-13 | 777 | 815 | 774 | 805 | 208,000 | 805 |
| 2006-03-10 | 755 | 803 | 747 | 765 | 387,000 | 765 |
| 2006-03-09 | 735 | 758 | 730 | 740 | 102,000 | 740 |
| 2006-03-08 | 745 | 745 | 720 | 728 | 213,000 | 728 |
| 2006-03-07 | 759 | 760 | 743 | 750 | 165,000 | 750 |
| 2006-03-06 | 763 | 763 | 721 | 739 | 397,000 | 739 |
| 2006-03-03 | 770 | 770 | 725 | 764 | 223,000 | 764 |
| 2006-03-02 | 830 | 830 | 775 | 795 | 448,000 | 795 |
| 2006-03-01 | 830 | 850 | 820 | 830 | 184,000 | 830 |
| 2006-02-28 | 885 | 896 | 870 | 880 | 102,000 | 880 |
| 2006-02-27 | 890 | 900 | 881 | 898 | 45,000 | 898 |
| 2006-02-24 | 899 | 900 | 875 | 900 | 58,000 | 900 |
| 2006-02-23 | 850 | 902 | 850 | 900 | 191,000 | 900 |
| 2006-02-22 | 845 | 863 | 830 | 846 | 177,000 | 846 |
| 2006-02-21 | 780 | 845 | 780 | 811 | 196,000 | 811 |
| 2006-02-20 | 866 | 866 | 775 | 780 | 185,000 | 780 |
| 2006-02-17 | 890 | 890 | 872 | 875 | 62,000 | 875 |
| 2006-02-16 | 909 | 915 | 895 | 896 | 77,000 | 896 |
| 2006-02-15 | 920 | 920 | 896 | 910 | 81,000 | 910 |
| 2006-02-14 | 910 | 925 | 890 | 892 | 179,000 | 892 |
| 2006-02-13 | 953 | 953 | 925 | 925 | 138,000 | 925 |
| 2006-02-10 | 960 | 978 | 950 | 958 | 116,000 | 958 |
| 2006-02-09 | 999 | 1,001 | 951 | 953 | 338,000 | 953 |
| 2006-02-08 | 1,020 | 1,025 | 1,002 | 1,005 | 547,000 | 1,005 |
| 2006-02-07 | 971 | 1,065 | 971 | 1,030 | 879,000 | 1,030 |
| 2006-02-06 | 945 | 971 | 935 | 971 | 450,000 | 971 |
| 2006-02-03 | 950 | 954 | 935 | 945 | 183,000 | 945 |
| 2006-02-02 | 905 | 955 | 905 | 955 | 574,000 | 955 |
| 2006-02-01 | 877 | 900 | 869 | 895 | 248,000 | 895 |
| 2006-01-31 | 855 | 880 | 835 | 878 | 319,000 | 878 |
| 2006-01-30 | 865 | 900 | 840 | 858 | 573,000 | 858 |
| 2006-01-27 | 914 | 926 | 912 | 915 | 231,000 | 915 |
| 2006-01-26 | 905 | 924 | 905 | 910 | 116,000 | 910 |
| 2006-01-25 | 886 | 904 | 880 | 904 | 117,000 | 904 |
| 2006-01-24 | 900 | 910 | 882 | 886 | 208,000 | 886 |
| 2006-01-23 | 909 | 918 | 886 | 900 | 167,000 | 900 |
| 2006-01-20 | 945 | 947 | 926 | 926 | 151,000 | 926 |
| 2006-01-19 | 820 | 930 | 810 | 905 | 497,000 | 905 |
| 2006-01-18 | 910 | 910 | 830 | 830 | 292,000 | 830 |
| 2006-01-17 | 946 | 978 | 930 | 930 | 220,000 | 930 |
| 2006-01-16 | 934 | 970 | 924 | 960 | 298,000 | 960 |
| 2006-01-13 | 900 | 949 | 890 | 947 | 333,000 | 947 |
| 2006-01-12 | 900 | 905 | 886 | 899 | 91,000 | 899 |
| 2006-01-11 | 900 | 900 | 880 | 900 | 164,000 | 900 |
| 2006-01-10 | 865 | 900 | 865 | 885 | 100,000 | 885 |
| 2006-01-06 | 862 | 865 | 856 | 862 | 154,000 | 862 |
| 2006-01-05 | 887 | 927 | 856 | 862 | 496,000 | 862 |
| 2006-01-04 | 880 | 888 | 866 | 888 | 106,000 | 888 |
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
