1976 明星工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 315 | 316 | 309 | 309 | 65,000 | 309 |
| 2007-12-27 | 311 | 315 | 308 | 314 | 124,000 | 314 |
| 2007-12-26 | 305 | 311 | 304 | 311 | 119,000 | 311 |
| 2007-12-25 | 305 | 307 | 302 | 302 | 168,000 | 302 |
| 2007-12-21 | 303 | 305 | 302 | 302 | 177,000 | 302 |
| 2007-12-20 | 310 | 310 | 297 | 300 | 593,000 | 300 |
| 2007-12-19 | 325 | 328 | 311 | 315 | 313,000 | 315 |
| 2007-12-18 | 327 | 327 | 313 | 325 | 325,000 | 325 |
| 2007-12-17 | 333 | 335 | 322 | 328 | 372,000 | 328 |
| 2007-12-14 | 328 | 331 | 321 | 330 | 198,000 | 330 |
| 2007-12-13 | 325 | 325 | 318 | 319 | 95,000 | 319 |
| 2007-12-12 | 323 | 326 | 317 | 326 | 133,000 | 326 |
| 2007-12-11 | 322 | 328 | 320 | 324 | 113,000 | 324 |
| 2007-12-10 | 321 | 321 | 316 | 319 | 262,000 | 319 |
| 2007-12-07 | 327 | 327 | 313 | 316 | 640,000 | 316 |
| 2007-12-06 | 333 | 333 | 315 | 327 | 443,000 | 327 |
| 2007-12-05 | 336 | 337 | 325 | 332 | 228,000 | 332 |
| 2007-12-04 | 345 | 346 | 333 | 334 | 255,000 | 334 |
| 2007-12-03 | 336 | 345 | 336 | 341 | 212,000 | 341 |
| 2007-11-30 | 327 | 338 | 327 | 333 | 325,000 | 333 |
| 2007-11-29 | 325 | 329 | 321 | 323 | 223,000 | 323 |
| 2007-11-28 | 316 | 324 | 313 | 317 | 182,000 | 317 |
| 2007-11-27 | 310 | 314 | 306 | 312 | 190,000 | 312 |
| 2007-11-26 | 316 | 323 | 307 | 318 | 222,000 | 318 |
| 2007-11-22 | 311 | 316 | 304 | 316 | 288,000 | 316 |
| 2007-11-21 | 319 | 324 | 310 | 311 | 263,000 | 311 |
| 2007-11-20 | 322 | 322 | 304 | 316 | 288,000 | 316 |
| 2007-11-19 | 345 | 346 | 327 | 327 | 194,000 | 327 |
| 2007-11-16 | 353 | 353 | 341 | 341 | 182,000 | 341 |
| 2007-11-15 | 357 | 358 | 352 | 353 | 133,000 | 353 |
| 2007-11-14 | 358 | 362 | 351 | 356 | 228,000 | 356 |
| 2007-11-13 | 366 | 368 | 343 | 343 | 316,000 | 343 |
| 2007-11-12 | 349 | 375 | 349 | 361 | 157,000 | 361 |
| 2007-11-09 | 355 | 375 | 355 | 369 | 295,000 | 369 |
| 2007-11-08 | 349 | 360 | 340 | 345 | 307,000 | 345 |
| 2007-11-07 | 376 | 380 | 364 | 364 | 113,000 | 364 |
| 2007-11-06 | 380 | 380 | 373 | 376 | 93,000 | 376 |
| 2007-11-05 | 398 | 398 | 380 | 386 | 108,000 | 386 |
| 2007-11-02 | 395 | 404 | 392 | 398 | 119,000 | 398 |
| 2007-11-01 | 420 | 420 | 407 | 415 | 106,000 | 415 |
| 2007-10-31 | 423 | 423 | 413 | 417 | 282,000 | 417 |
| 2007-10-30 | 412 | 423 | 409 | 423 | 405,000 | 423 |
| 2007-10-29 | 389 | 397 | 384 | 397 | 78,000 | 397 |
| 2007-10-26 | 386 | 389 | 381 | 384 | 151,000 | 384 |
| 2007-10-25 | 392 | 392 | 386 | 386 | 167,000 | 386 |
| 2007-10-24 | 389 | 395 | 381 | 392 | 128,000 | 392 |
| 2007-10-23 | 381 | 385 | 378 | 384 | 134,000 | 384 |
| 2007-10-22 | 356 | 378 | 352 | 375 | 167,000 | 375 |
| 2007-10-19 | 394 | 394 | 386 | 386 | 79,000 | 386 |
| 2007-10-18 | 376 | 408 | 376 | 401 | 150,000 | 401 |
| 2007-10-17 | 394 | 397 | 386 | 386 | 159,000 | 386 |
| 2007-10-16 | 407 | 411 | 400 | 401 | 88,000 | 401 |
| 2007-10-15 | 418 | 425 | 410 | 412 | 129,000 | 412 |
| 2007-10-12 | 424 | 425 | 411 | 416 | 177,000 | 416 |
| 2007-10-11 | 407 | 427 | 404 | 423 | 187,000 | 423 |
| 2007-10-10 | 435 | 435 | 396 | 400 | 245,000 | 400 |
| 2007-10-09 | 442 | 443 | 431 | 432 | 301,000 | 432 |
| 2007-10-05 | 423 | 435 | 420 | 435 | 345,000 | 435 |
| 2007-10-04 | 419 | 423 | 413 | 418 | 339,000 | 418 |
| 2007-10-03 | 409 | 419 | 405 | 419 | 268,000 | 419 |
| 2007-10-02 | 398 | 405 | 396 | 404 | 256,000 | 404 |
| 2007-10-01 | 406 | 406 | 390 | 395 | 244,000 | 395 |
| 2007-09-28 | 418 | 418 | 406 | 406 | 156,000 | 406 |
| 2007-09-27 | 404 | 414 | 399 | 414 | 250,000 | 414 |
| 2007-09-26 | 399 | 401 | 390 | 397 | 133,000 | 397 |
| 2007-09-25 | 400 | 404 | 391 | 396 | 257,000 | 396 |
| 2007-09-21 | 361 | 385 | 358 | 385 | 292,000 | 385 |
| 2007-09-20 | 344 | 356 | 344 | 356 | 280,000 | 356 |
| 2007-09-19 | 351 | 356 | 331 | 340 | 743,000 | 340 |
| 2007-09-18 | 359 | 362 | 339 | 341 | 327,000 | 341 |
| 2007-09-14 | 361 | 365 | 357 | 363 | 156,000 | 363 |
| 2007-09-13 | 367 | 371 | 362 | 362 | 129,000 | 362 |
| 2007-09-12 | 393 | 393 | 365 | 372 | 435,000 | 372 |
| 2007-09-11 | 383 | 384 | 365 | 378 | 193,000 | 378 |
| 2007-09-10 | 389 | 390 | 375 | 383 | 141,000 | 383 |
| 2007-09-07 | 382 | 395 | 382 | 395 | 127,000 | 395 |
| 2007-09-06 | 363 | 382 | 363 | 382 | 286,000 | 382 |
| 2007-09-05 | 401 | 403 | 373 | 373 | 500,000 | 373 |
| 2007-09-04 | 393 | 407 | 389 | 396 | 465,000 | 396 |
| 2007-09-03 | 392 | 392 | 382 | 388 | 358,000 | 388 |
| 2007-08-31 | 385 | 392 | 385 | 390 | 411,000 | 390 |
| 2007-08-30 | 401 | 408 | 385 | 386 | 315,000 | 386 |
| 2007-08-29 | 396 | 396 | 381 | 389 | 341,000 | 389 |
| 2007-08-28 | 403 | 406 | 401 | 406 | 247,000 | 406 |
| 2007-08-27 | 419 | 423 | 407 | 407 | 318,000 | 407 |
| 2007-08-24 | 441 | 443 | 412 | 416 | 571,000 | 416 |
| 2007-08-23 | 427 | 440 | 413 | 438 | 891,000 | 438 |
| 2007-08-22 | 431 | 432 | 404 | 407 | 555,000 | 407 |
| 2007-08-21 | 440 | 448 | 431 | 440 | 237,000 | 440 |
| 2007-08-20 | 459 | 459 | 440 | 449 | 376,000 | 449 |
| 2007-08-17 | 490 | 490 | 431 | 440 | 273,000 | 440 |
| 2007-08-16 | 491 | 491 | 477 | 490 | 425,000 | 490 |
| 2007-08-15 | 479 | 495 | 478 | 490 | 293,000 | 490 |
| 2007-08-14 | 468 | 480 | 468 | 475 | 123,000 | 475 |
| 2007-08-13 | 459 | 473 | 456 | 463 | 184,000 | 463 |
| 2007-08-10 | 466 | 466 | 454 | 454 | 353,000 | 454 |
| 2007-08-09 | 497 | 498 | 475 | 475 | 348,000 | 475 |
| 2007-08-08 | 492 | 500 | 485 | 492 | 337,000 | 492 |
| 2007-08-07 | 508 | 511 | 491 | 491 | 300,000 | 491 |
| 2007-08-06 | 510 | 511 | 502 | 506 | 210,000 | 506 |
| 2007-08-03 | 518 | 522 | 512 | 514 | 175,000 | 514 |
| 2007-08-02 | 522 | 525 | 515 | 522 | 190,000 | 522 |
| 2007-08-01 | 548 | 548 | 527 | 527 | 99,000 | 527 |
| 2007-07-31 | 540 | 540 | 530 | 538 | 50,000 | 538 |
| 2007-07-30 | 515 | 527 | 515 | 522 | 111,000 | 522 |
| 2007-07-27 | 528 | 538 | 521 | 528 | 197,000 | 528 |
| 2007-07-26 | 531 | 538 | 531 | 538 | 129,000 | 538 |
| 2007-07-25 | 528 | 533 | 525 | 530 | 136,000 | 530 |
| 2007-07-24 | 532 | 539 | 528 | 529 | 225,000 | 529 |
| 2007-07-23 | 547 | 550 | 538 | 542 | 113,000 | 542 |
| 2007-07-20 | 566 | 570 | 557 | 557 | 172,000 | 557 |
| 2007-07-19 | 567 | 571 | 561 | 562 | 96,000 | 562 |
| 2007-07-18 | 558 | 570 | 553 | 570 | 99,000 | 570 |
| 2007-07-17 | 568 | 578 | 562 | 562 | 224,000 | 562 |
| 2007-07-13 | 584 | 585 | 571 | 576 | 195,000 | 576 |
| 2007-07-12 | 563 | 580 | 561 | 580 | 292,000 | 580 |
| 2007-07-11 | 560 | 570 | 558 | 569 | 92,000 | 569 |
| 2007-07-10 | 556 | 565 | 554 | 565 | 90,000 | 565 |
| 2007-07-09 | 555 | 564 | 550 | 555 | 249,000 | 555 |
| 2007-07-06 | 579 | 579 | 561 | 561 | 128,000 | 561 |
| 2007-07-05 | 589 | 589 | 570 | 581 | 166,000 | 581 |
| 2007-07-04 | 585 | 589 | 578 | 589 | 236,000 | 589 |
| 2007-07-03 | 580 | 590 | 577 | 590 | 326,000 | 590 |
| 2007-07-02 | 582 | 589 | 580 | 580 | 361,000 | 580 |
| 2007-06-29 | 573 | 582 | 570 | 582 | 432,000 | 582 |
| 2007-06-28 | 555 | 570 | 546 | 570 | 227,000 | 570 |
| 2007-06-27 | 559 | 562 | 554 | 555 | 226,000 | 555 |
| 2007-06-26 | 563 | 563 | 549 | 561 | 207,000 | 561 |
| 2007-06-25 | 548 | 565 | 539 | 565 | 385,000 | 565 |
| 2007-06-22 | 531 | 548 | 531 | 548 | 220,000 | 548 |
| 2007-06-21 | 520 | 531 | 520 | 531 | 161,000 | 531 |
| 2007-06-20 | 524 | 526 | 519 | 526 | 134,000 | 526 |
| 2007-06-19 | 528 | 529 | 521 | 524 | 136,000 | 524 |
| 2007-06-18 | 529 | 535 | 519 | 534 | 188,000 | 534 |
| 2007-06-15 | 513 | 530 | 512 | 519 | 215,000 | 519 |
| 2007-06-14 | 507 | 512 | 506 | 511 | 107,000 | 511 |
| 2007-06-13 | 508 | 512 | 501 | 506 | 338,000 | 506 |
| 2007-06-12 | 525 | 526 | 506 | 510 | 219,000 | 510 |
| 2007-06-11 | 520 | 530 | 518 | 523 | 212,000 | 523 |
| 2007-06-08 | 512 | 516 | 509 | 513 | 149,000 | 513 |
| 2007-06-07 | 513 | 518 | 512 | 512 | 284,000 | 512 |
| 2007-06-06 | 522 | 523 | 513 | 518 | 229,000 | 518 |
| 2007-06-05 | 535 | 536 | 522 | 523 | 166,000 | 523 |
| 2007-06-04 | 540 | 544 | 535 | 544 | 135,000 | 544 |
| 2007-06-01 | 537 | 546 | 526 | 537 | 214,000 | 537 |
| 2007-05-31 | 525 | 537 | 519 | 537 | 195,000 | 537 |
| 2007-05-30 | 529 | 540 | 518 | 526 | 223,000 | 526 |
| 2007-05-29 | 540 | 540 | 522 | 523 | 190,000 | 523 |
| 2007-05-28 | 543 | 551 | 541 | 541 | 143,000 | 541 |
| 2007-05-25 | 545 | 556 | 537 | 546 | 129,000 | 546 |
| 2007-05-24 | 545 | 555 | 539 | 555 | 130,000 | 555 |
| 2007-05-23 | 562 | 569 | 549 | 549 | 176,000 | 549 |
| 2007-05-22 | 549 | 575 | 542 | 553 | 143,000 | 553 |
| 2007-05-21 | 552 | 562 | 545 | 549 | 156,000 | 549 |
| 2007-05-18 | 583 | 583 | 557 | 557 | 141,000 | 557 |
| 2007-05-17 | 580 | 586 | 571 | 583 | 185,000 | 583 |
| 2007-05-16 | 580 | 594 | 564 | 589 | 225,000 | 589 |
| 2007-05-15 | 562 | 571 | 550 | 565 | 227,000 | 565 |
| 2007-05-14 | 591 | 595 | 542 | 575 | 465,000 | 575 |
| 2007-05-11 | 590 | 620 | 588 | 588 | 514,000 | 588 |
| 2007-05-10 | 612 | 615 | 603 | 603 | 431,000 | 603 |
| 2007-05-09 | 593 | 612 | 592 | 605 | 1,078,000 | 605 |
| 2007-05-08 | 570 | 595 | 568 | 586 | 416,000 | 586 |
| 2007-05-07 | 570 | 581 | 560 | 570 | 400,000 | 570 |
| 2007-05-02 | 551 | 562 | 547 | 550 | 309,000 | 550 |
| 2007-05-01 | 574 | 574 | 543 | 548 | 587,000 | 548 |
| 2007-04-27 | 522 | 539 | 520 | 539 | 378,000 | 539 |
| 2007-04-26 | 529 | 530 | 521 | 525 | 132,000 | 525 |
| 2007-04-25 | 547 | 547 | 518 | 519 | 183,000 | 519 |
| 2007-04-24 | 534 | 553 | 534 | 547 | 161,000 | 547 |
| 2007-04-23 | 567 | 573 | 551 | 554 | 622,000 | 554 |
| 2007-04-20 | 531 | 568 | 531 | 568 | 399,000 | 568 |
| 2007-04-19 | 530 | 531 | 524 | 530 | 232,000 | 530 |
| 2007-04-18 | 537 | 537 | 522 | 529 | 181,000 | 529 |
| 2007-04-17 | 545 | 547 | 519 | 545 | 344,000 | 545 |
| 2007-04-16 | 535 | 542 | 523 | 540 | 234,000 | 540 |
| 2007-04-13 | 510 | 528 | 509 | 528 | 230,000 | 528 |
| 2007-04-12 | 516 | 520 | 504 | 518 | 214,000 | 518 |
| 2007-04-11 | 497 | 519 | 493 | 516 | 212,000 | 516 |
| 2007-04-10 | 500 | 500 | 485 | 494 | 137,000 | 494 |
| 2007-04-09 | 497 | 501 | 495 | 497 | 64,000 | 497 |
| 2007-04-06 | 487 | 500 | 485 | 488 | 133,000 | 488 |
| 2007-04-05 | 503 | 513 | 476 | 477 | 427,000 | 477 |
| 2007-04-04 | 505 | 514 | 500 | 500 | 98,000 | 500 |
| 2007-04-03 | 481 | 518 | 469 | 515 | 674,000 | 515 |
| 2007-04-02 | 514 | 514 | 490 | 507 | 246,000 | 507 |
| 2007-03-30 | 513 | 515 | 509 | 514 | 127,000 | 514 |
| 2007-03-29 | 524 | 525 | 510 | 518 | 265,000 | 518 |
| 2007-03-28 | 521 | 534 | 521 | 530 | 304,000 | 530 |
| 2007-03-27 | 503 | 517 | 502 | 517 | 420,000 | 517 |
| 2007-03-26 | 530 | 530 | 512 | 512 | 203,000 | 512 |
| 2007-03-23 | 545 | 546 | 525 | 531 | 91,000 | 531 |
| 2007-03-22 | 548 | 560 | 545 | 545 | 107,000 | 545 |
| 2007-03-20 | 537 | 540 | 515 | 535 | 248,000 | 535 |
| 2007-03-19 | 535 | 543 | 531 | 543 | 150,000 | 543 |
| 2007-03-16 | 560 | 561 | 552 | 552 | 65,000 | 552 |
| 2007-03-15 | 570 | 575 | 546 | 574 | 260,000 | 574 |
| 2007-03-14 | 562 | 574 | 559 | 573 | 84,000 | 573 |
| 2007-03-13 | 576 | 579 | 567 | 575 | 62,000 | 575 |
| 2007-03-12 | 567 | 573 | 567 | 569 | 90,000 | 569 |
| 2007-03-09 | 575 | 576 | 550 | 566 | 76,000 | 566 |
| 2007-03-08 | 554 | 570 | 554 | 569 | 52,000 | 569 |
| 2007-03-07 | 576 | 579 | 544 | 544 | 89,000 | 544 |
| 2007-03-06 | 570 | 573 | 560 | 565 | 135,000 | 565 |
| 2007-03-05 | 583 | 585 | 543 | 570 | 209,000 | 570 |
| 2007-03-02 | 582 | 605 | 581 | 605 | 216,000 | 605 |
| 2007-03-01 | 603 | 603 | 582 | 590 | 152,000 | 590 |
| 2007-02-28 | 563 | 597 | 560 | 589 | 180,000 | 589 |
| 2007-02-27 | 611 | 617 | 600 | 613 | 80,000 | 613 |
| 2007-02-26 | 620 | 650 | 606 | 606 | 323,000 | 606 |
| 2007-02-23 | 626 | 626 | 605 | 618 | 203,000 | 618 |
| 2007-02-22 | 610 | 628 | 594 | 622 | 453,000 | 622 |
| 2007-02-21 | 610 | 634 | 608 | 618 | 639,000 | 618 |
| 2007-02-20 | 585 | 594 | 585 | 590 | 176,000 | 590 |
| 2007-02-19 | 581 | 586 | 579 | 586 | 229,000 | 586 |
| 2007-02-16 | 580 | 592 | 578 | 580 | 141,000 | 580 |
| 2007-02-15 | 585 | 595 | 576 | 583 | 163,000 | 583 |
| 2007-02-14 | 610 | 620 | 585 | 585 | 301,000 | 585 |
| 2007-02-13 | 615 | 618 | 602 | 605 | 120,000 | 605 |
| 2007-02-09 | 612 | 635 | 600 | 620 | 1,150,000 | 620 |
| 2007-02-08 | 602 | 610 | 570 | 592 | 248,000 | 592 |
| 2007-02-07 | 618 | 622 | 601 | 620 | 441,000 | 620 |
| 2007-02-06 | 590 | 642 | 586 | 627 | 1,263,000 | 627 |
| 2007-02-05 | 567 | 594 | 563 | 584 | 1,047,000 | 584 |
| 2007-02-02 | 520 | 542 | 520 | 542 | 230,000 | 542 |
| 2007-02-01 | 532 | 532 | 517 | 518 | 194,000 | 518 |
| 2007-01-31 | 524 | 538 | 523 | 538 | 221,000 | 538 |
| 2007-01-30 | 520 | 522 | 515 | 520 | 129,000 | 520 |
| 2007-01-29 | 520 | 524 | 513 | 522 | 177,000 | 522 |
| 2007-01-26 | 539 | 539 | 510 | 515 | 443,000 | 515 |
| 2007-01-25 | 544 | 553 | 541 | 544 | 210,000 | 544 |
| 2007-01-24 | 545 | 550 | 544 | 544 | 175,000 | 544 |
| 2007-01-23 | 531 | 551 | 530 | 543 | 111,000 | 543 |
| 2007-01-22 | 545 | 545 | 529 | 542 | 159,000 | 542 |
| 2007-01-19 | 518 | 549 | 517 | 540 | 362,000 | 540 |
| 2007-01-18 | 515 | 524 | 515 | 518 | 176,000 | 518 |
| 2007-01-17 | 510 | 513 | 505 | 510 | 141,000 | 510 |
| 2007-01-16 | 516 | 517 | 505 | 506 | 120,000 | 506 |
| 2007-01-15 | 515 | 524 | 512 | 515 | 147,000 | 515 |
| 2007-01-12 | 516 | 524 | 512 | 524 | 93,000 | 524 |
| 2007-01-11 | 524 | 527 | 513 | 515 | 103,000 | 515 |
| 2007-01-10 | 538 | 540 | 527 | 527 | 67,000 | 527 |
| 2007-01-09 | 541 | 550 | 535 | 543 | 46,000 | 543 |
| 2007-01-05 | 565 | 565 | 538 | 550 | 133,000 | 550 |
| 2007-01-04 | 581 | 585 | 565 | 565 | 47,000 | 565 |
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
