1976 明星工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 210 | 205 | 210 | 15,000 | 210 |
| 2008-12-29 | 209 | 210 | 207 | 207 | 41,000 | 207 |
| 2008-12-26 | 221 | 222 | 205 | 209 | 51,000 | 209 |
| 2008-12-25 | 231 | 232 | 218 | 219 | 52,000 | 219 |
| 2008-12-24 | 217 | 225 | 217 | 221 | 103,000 | 221 |
| 2008-12-22 | 235 | 236 | 217 | 217 | 111,000 | 217 |
| 2008-12-19 | 230 | 238 | 230 | 237 | 91,000 | 237 |
| 2008-12-18 | 233 | 236 | 228 | 230 | 98,000 | 230 |
| 2008-12-17 | 238 | 239 | 232 | 233 | 89,000 | 233 |
| 2008-12-16 | 238 | 239 | 238 | 238 | 13,000 | 238 |
| 2008-12-15 | 229 | 240 | 229 | 240 | 74,000 | 240 |
| 2008-12-12 | 238 | 238 | 225 | 230 | 85,000 | 230 |
| 2008-12-11 | 233 | 237 | 233 | 237 | 53,000 | 237 |
| 2008-12-10 | 227 | 233 | 227 | 229 | 60,000 | 229 |
| 2008-12-09 | 226 | 226 | 226 | 226 | 77,000 | 226 |
| 2008-12-08 | 225 | 226 | 225 | 226 | 46,000 | 226 |
| 2008-12-05 | 225 | 228 | 220 | 225 | 129,000 | 225 |
| 2008-12-04 | 229 | 233 | 229 | 229 | 74,000 | 229 |
| 2008-12-03 | 224 | 229 | 224 | 228 | 72,000 | 228 |
| 2008-12-02 | 220 | 224 | 216 | 224 | 58,000 | 224 |
| 2008-12-01 | 220 | 225 | 220 | 225 | 71,000 | 225 |
| 2008-11-28 | 215 | 221 | 215 | 220 | 44,000 | 220 |
| 2008-11-27 | 209 | 219 | 209 | 217 | 118,000 | 217 |
| 2008-11-26 | 216 | 219 | 213 | 214 | 81,000 | 214 |
| 2008-11-25 | 212 | 220 | 212 | 216 | 109,000 | 216 |
| 2008-11-21 | 198 | 204 | 195 | 202 | 87,000 | 202 |
| 2008-11-20 | 200 | 204 | 200 | 203 | 91,000 | 203 |
| 2008-11-19 | 224 | 225 | 213 | 213 | 100,000 | 213 |
| 2008-11-18 | 226 | 230 | 226 | 227 | 82,000 | 227 |
| 2008-11-17 | 223 | 232 | 223 | 232 | 84,000 | 232 |
| 2008-11-14 | 216 | 228 | 216 | 228 | 116,000 | 228 |
| 2008-11-13 | 211 | 215 | 208 | 212 | 86,000 | 212 |
| 2008-11-12 | 215 | 220 | 211 | 219 | 63,000 | 219 |
| 2008-11-11 | 214 | 223 | 208 | 218 | 135,000 | 218 |
| 2008-11-10 | 211 | 220 | 211 | 214 | 111,000 | 214 |
| 2008-11-07 | 209 | 212 | 205 | 207 | 221,000 | 207 |
| 2008-11-06 | 220 | 220 | 206 | 214 | 224,000 | 214 |
| 2008-11-05 | 234 | 236 | 229 | 231 | 303,000 | 231 |
| 2008-11-04 | 210 | 225 | 208 | 225 | 211,000 | 225 |
| 2008-10-31 | 190 | 205 | 190 | 201 | 256,000 | 201 |
| 2008-10-30 | 179 | 192 | 179 | 180 | 160,000 | 180 |
| 2008-10-29 | 184 | 189 | 177 | 180 | 77,000 | 180 |
| 2008-10-28 | 156 | 174 | 156 | 174 | 75,000 | 174 |
| 2008-10-27 | 173 | 183 | 166 | 166 | 105,000 | 166 |
| 2008-10-24 | 182 | 182 | 171 | 176 | 73,000 | 176 |
| 2008-10-23 | 182 | 182 | 171 | 182 | 152,000 | 182 |
| 2008-10-22 | 186 | 191 | 186 | 190 | 74,000 | 190 |
| 2008-10-21 | 195 | 195 | 185 | 193 | 307,000 | 193 |
| 2008-10-20 | 155 | 160 | 154 | 160 | 53,000 | 160 |
| 2008-10-17 | 165 | 165 | 155 | 155 | 77,000 | 155 |
| 2008-10-16 | 170 | 172 | 158 | 158 | 124,000 | 158 |
| 2008-10-15 | 173 | 186 | 170 | 185 | 95,000 | 185 |
| 2008-10-14 | 187 | 189 | 176 | 186 | 142,000 | 186 |
| 2008-10-10 | 145 | 152 | 142 | 152 | 126,000 | 152 |
| 2008-10-09 | 149 | 164 | 149 | 155 | 187,000 | 155 |
| 2008-10-08 | 158 | 171 | 150 | 154 | 229,000 | 154 |
| 2008-10-07 | 145 | 173 | 139 | 173 | 388,000 | 173 |
| 2008-10-06 | 178 | 178 | 143 | 157 | 737,000 | 157 |
| 2008-10-03 | 206 | 207 | 191 | 193 | 354,000 | 193 |
| 2008-10-02 | 215 | 217 | 211 | 211 | 186,000 | 211 |
| 2008-10-01 | 223 | 226 | 217 | 217 | 141,000 | 217 |
| 2008-09-30 | 224 | 228 | 213 | 226 | 296,000 | 226 |
| 2008-09-29 | 234 | 243 | 234 | 243 | 67,000 | 243 |
| 2008-09-26 | 241 | 241 | 235 | 235 | 28,000 | 235 |
| 2008-09-25 | 246 | 246 | 235 | 238 | 36,000 | 238 |
| 2008-09-24 | 245 | 247 | 237 | 247 | 50,000 | 247 |
| 2008-09-22 | 243 | 250 | 243 | 250 | 58,000 | 250 |
| 2008-09-19 | 238 | 244 | 235 | 238 | 114,000 | 238 |
| 2008-09-18 | 225 | 233 | 225 | 228 | 105,000 | 228 |
| 2008-09-17 | 240 | 244 | 230 | 236 | 105,000 | 236 |
| 2008-09-16 | 226 | 226 | 210 | 224 | 234,000 | 224 |
| 2008-09-12 | 253 | 253 | 250 | 251 | 36,000 | 251 |
| 2008-09-11 | 250 | 251 | 250 | 250 | 44,000 | 250 |
| 2008-09-10 | 245 | 251 | 244 | 250 | 91,000 | 250 |
| 2008-09-09 | 245 | 248 | 242 | 248 | 104,000 | 248 |
| 2008-09-08 | 238 | 245 | 238 | 243 | 183,000 | 243 |
| 2008-09-05 | 240 | 240 | 231 | 237 | 215,000 | 237 |
| 2008-09-04 | 250 | 253 | 247 | 250 | 104,000 | 250 |
| 2008-09-03 | 259 | 259 | 247 | 247 | 120,000 | 247 |
| 2008-09-02 | 266 | 268 | 259 | 259 | 66,000 | 259 |
| 2008-09-01 | 279 | 279 | 266 | 266 | 146,000 | 266 |
| 2008-08-29 | 275 | 279 | 273 | 279 | 36,000 | 279 |
| 2008-08-28 | 269 | 271 | 267 | 270 | 36,000 | 270 |
| 2008-08-27 | 278 | 278 | 264 | 267 | 59,000 | 267 |
| 2008-08-26 | 276 | 277 | 273 | 276 | 47,000 | 276 |
| 2008-08-25 | 281 | 283 | 276 | 282 | 50,000 | 282 |
| 2008-08-22 | 274 | 276 | 273 | 275 | 72,000 | 275 |
| 2008-08-21 | 267 | 274 | 267 | 273 | 49,000 | 273 |
| 2008-08-20 | 262 | 267 | 262 | 267 | 8,000 | 267 |
| 2008-08-19 | 264 | 268 | 261 | 268 | 84,000 | 268 |
| 2008-08-18 | 264 | 268 | 257 | 268 | 133,000 | 268 |
| 2008-08-15 | 283 | 283 | 264 | 264 | 139,000 | 264 |
| 2008-08-14 | 286 | 286 | 277 | 283 | 46,000 | 283 |
| 2008-08-13 | 294 | 294 | 283 | 286 | 67,000 | 286 |
| 2008-08-12 | 292 | 297 | 292 | 294 | 107,000 | 294 |
| 2008-08-11 | 294 | 295 | 287 | 292 | 65,000 | 292 |
| 2008-08-08 | 280 | 284 | 273 | 284 | 151,000 | 284 |
| 2008-08-07 | 277 | 281 | 277 | 280 | 47,000 | 280 |
| 2008-08-06 | 273 | 280 | 268 | 277 | 103,000 | 277 |
| 2008-08-05 | 256 | 274 | 250 | 266 | 149,000 | 266 |
| 2008-08-04 | 278 | 281 | 253 | 256 | 249,000 | 256 |
| 2008-08-01 | 278 | 278 | 256 | 258 | 146,000 | 258 |
| 2008-07-31 | 282 | 283 | 279 | 280 | 17,000 | 280 |
| 2008-07-30 | 284 | 284 | 279 | 281 | 53,000 | 281 |
| 2008-07-29 | 274 | 278 | 273 | 278 | 36,000 | 278 |
| 2008-07-28 | 275 | 279 | 272 | 276 | 147,000 | 276 |
| 2008-07-25 | 278 | 280 | 274 | 275 | 130,000 | 275 |
| 2008-07-24 | 286 | 291 | 277 | 283 | 172,000 | 283 |
| 2008-07-23 | 280 | 286 | 277 | 286 | 131,000 | 286 |
| 2008-07-22 | 282 | 285 | 268 | 273 | 103,000 | 273 |
| 2008-07-18 | 296 | 296 | 281 | 282 | 91,000 | 282 |
| 2008-07-17 | 287 | 294 | 284 | 294 | 73,000 | 294 |
| 2008-07-16 | 280 | 285 | 274 | 274 | 97,000 | 274 |
| 2008-07-15 | 288 | 296 | 280 | 280 | 93,000 | 280 |
| 2008-07-14 | 296 | 296 | 286 | 288 | 96,000 | 288 |
| 2008-07-11 | 296 | 296 | 291 | 296 | 64,000 | 296 |
| 2008-07-10 | 295 | 298 | 287 | 295 | 96,000 | 295 |
| 2008-07-09 | 286 | 293 | 286 | 291 | 103,000 | 291 |
| 2008-07-08 | 288 | 289 | 275 | 279 | 170,000 | 279 |
| 2008-07-07 | 283 | 286 | 278 | 283 | 195,000 | 283 |
| 2008-07-04 | 301 | 303 | 288 | 290 | 118,000 | 290 |
| 2008-07-03 | 308 | 311 | 296 | 299 | 141,000 | 299 |
| 2008-07-02 | 327 | 332 | 308 | 308 | 228,000 | 308 |
| 2008-07-01 | 324 | 335 | 324 | 327 | 39,000 | 327 |
| 2008-06-30 | 326 | 335 | 320 | 320 | 91,000 | 320 |
| 2008-06-27 | 329 | 340 | 317 | 331 | 132,000 | 331 |
| 2008-06-26 | 337 | 346 | 333 | 335 | 89,000 | 335 |
| 2008-06-25 | 312 | 345 | 312 | 342 | 220,000 | 342 |
| 2008-06-24 | 320 | 327 | 310 | 312 | 166,000 | 312 |
| 2008-06-23 | 316 | 335 | 310 | 329 | 75,000 | 329 |
| 2008-06-20 | 334 | 334 | 319 | 324 | 155,000 | 324 |
| 2008-06-19 | 346 | 346 | 339 | 339 | 83,000 | 339 |
| 2008-06-18 | 349 | 349 | 342 | 348 | 45,000 | 348 |
| 2008-06-17 | 338 | 347 | 337 | 346 | 87,000 | 346 |
| 2008-06-16 | 348 | 349 | 334 | 336 | 158,000 | 336 |
| 2008-06-13 | 351 | 351 | 344 | 348 | 76,000 | 348 |
| 2008-06-12 | 340 | 350 | 340 | 348 | 110,000 | 348 |
| 2008-06-11 | 350 | 351 | 346 | 346 | 172,000 | 346 |
| 2008-06-10 | 377 | 378 | 360 | 360 | 88,000 | 360 |
| 2008-06-09 | 355 | 371 | 355 | 369 | 58,000 | 369 |
| 2008-06-06 | 385 | 385 | 372 | 372 | 126,000 | 372 |
| 2008-06-05 | 385 | 386 | 372 | 375 | 120,000 | 375 |
| 2008-06-04 | 373 | 388 | 371 | 386 | 210,000 | 386 |
| 2008-06-03 | 353 | 372 | 353 | 370 | 280,000 | 370 |
| 2008-06-02 | 351 | 360 | 351 | 353 | 191,000 | 353 |
| 2008-05-30 | 347 | 355 | 346 | 350 | 130,000 | 350 |
| 2008-05-29 | 349 | 350 | 339 | 340 | 235,000 | 340 |
| 2008-05-28 | 352 | 357 | 352 | 352 | 196,000 | 352 |
| 2008-05-27 | 354 | 357 | 350 | 357 | 217,000 | 357 |
| 2008-05-26 | 359 | 359 | 352 | 357 | 193,000 | 357 |
| 2008-05-23 | 357 | 363 | 355 | 360 | 316,000 | 360 |
| 2008-05-22 | 333 | 356 | 320 | 355 | 204,000 | 355 |
| 2008-05-21 | 337 | 342 | 335 | 337 | 168,000 | 337 |
| 2008-05-20 | 348 | 359 | 345 | 345 | 279,000 | 345 |
| 2008-05-19 | 340 | 349 | 340 | 345 | 173,000 | 345 |
| 2008-05-16 | 332 | 337 | 330 | 337 | 262,000 | 337 |
| 2008-05-15 | 331 | 332 | 325 | 330 | 182,000 | 330 |
| 2008-05-14 | 318 | 331 | 315 | 331 | 250,000 | 331 |
| 2008-05-13 | 328 | 328 | 315 | 318 | 132,000 | 318 |
| 2008-05-12 | 323 | 328 | 300 | 328 | 436,000 | 328 |
| 2008-05-09 | 323 | 340 | 318 | 328 | 442,000 | 328 |
| 2008-05-08 | 305 | 315 | 305 | 315 | 231,000 | 315 |
| 2008-05-07 | 306 | 315 | 302 | 305 | 231,000 | 305 |
| 2008-05-02 | 300 | 301 | 295 | 299 | 147,000 | 299 |
| 2008-05-01 | 305 | 307 | 286 | 295 | 289,000 | 295 |
| 2008-04-30 | 306 | 308 | 304 | 306 | 266,000 | 306 |
| 2008-04-28 | 300 | 310 | 294 | 304 | 705,000 | 304 |
| 2008-04-25 | 267 | 273 | 266 | 271 | 211,000 | 271 |
| 2008-04-24 | 266 | 270 | 263 | 266 | 224,000 | 266 |
| 2008-04-23 | 255 | 265 | 255 | 265 | 216,000 | 265 |
| 2008-04-22 | 255 | 257 | 251 | 257 | 145,000 | 257 |
| 2008-04-21 | 258 | 264 | 255 | 255 | 135,000 | 255 |
| 2008-04-18 | 247 | 255 | 247 | 255 | 138,000 | 255 |
| 2008-04-17 | 250 | 254 | 246 | 247 | 192,000 | 247 |
| 2008-04-16 | 238 | 247 | 238 | 246 | 78,000 | 246 |
| 2008-04-15 | 234 | 238 | 234 | 238 | 41,000 | 238 |
| 2008-04-14 | 242 | 242 | 234 | 234 | 60,000 | 234 |
| 2008-04-11 | 249 | 249 | 243 | 246 | 88,000 | 246 |
| 2008-04-10 | 246 | 246 | 243 | 244 | 64,000 | 244 |
| 2008-04-09 | 250 | 250 | 242 | 246 | 145,000 | 246 |
| 2008-04-08 | 250 | 251 | 249 | 250 | 113,000 | 250 |
| 2008-04-07 | 252 | 253 | 250 | 252 | 82,000 | 252 |
| 2008-04-04 | 250 | 251 | 246 | 251 | 125,000 | 251 |
| 2008-04-03 | 241 | 247 | 241 | 245 | 127,000 | 245 |
| 2008-04-02 | 242 | 244 | 238 | 241 | 106,000 | 241 |
| 2008-04-01 | 235 | 236 | 230 | 235 | 108,000 | 235 |
| 2008-03-31 | 242 | 242 | 226 | 227 | 143,000 | 227 |
| 2008-03-28 | 236 | 247 | 236 | 244 | 72,000 | 244 |
| 2008-03-27 | 241 | 242 | 238 | 238 | 58,000 | 238 |
| 2008-03-26 | 247 | 254 | 246 | 247 | 93,000 | 247 |
| 2008-03-25 | 252 | 255 | 248 | 255 | 244,000 | 255 |
| 2008-03-24 | 242 | 249 | 240 | 246 | 190,000 | 246 |
| 2008-03-21 | 223 | 235 | 222 | 232 | 159,000 | 232 |
| 2008-03-19 | 225 | 229 | 222 | 229 | 114,000 | 229 |
| 2008-03-18 | 218 | 219 | 211 | 217 | 135,000 | 217 |
| 2008-03-17 | 212 | 224 | 211 | 223 | 149,000 | 223 |
| 2008-03-14 | 227 | 227 | 221 | 224 | 101,000 | 224 |
| 2008-03-13 | 224 | 227 | 220 | 222 | 182,000 | 222 |
| 2008-03-12 | 236 | 240 | 225 | 226 | 278,000 | 226 |
| 2008-03-11 | 221 | 232 | 215 | 226 | 248,000 | 226 |
| 2008-03-10 | 241 | 241 | 216 | 221 | 378,000 | 221 |
| 2008-03-07 | 242 | 248 | 235 | 241 | 292,000 | 241 |
| 2008-03-06 | 251 | 255 | 247 | 251 | 311,000 | 251 |
| 2008-03-05 | 258 | 262 | 246 | 248 | 197,000 | 248 |
| 2008-03-04 | 282 | 286 | 259 | 267 | 165,000 | 267 |
| 2008-03-03 | 295 | 295 | 270 | 280 | 151,000 | 280 |
| 2008-02-29 | 304 | 305 | 294 | 297 | 125,000 | 297 |
| 2008-02-28 | 305 | 305 | 301 | 304 | 130,000 | 304 |
| 2008-02-27 | 302 | 306 | 301 | 301 | 173,000 | 301 |
| 2008-02-26 | 305 | 308 | 300 | 301 | 83,000 | 301 |
| 2008-02-25 | 292 | 300 | 289 | 300 | 88,000 | 300 |
| 2008-02-22 | 291 | 295 | 288 | 288 | 104,000 | 288 |
| 2008-02-21 | 290 | 292 | 289 | 291 | 78,000 | 291 |
| 2008-02-20 | 288 | 292 | 288 | 288 | 58,000 | 288 |
| 2008-02-19 | 289 | 292 | 288 | 288 | 82,000 | 288 |
| 2008-02-18 | 287 | 296 | 287 | 289 | 108,000 | 289 |
| 2008-02-15 | 295 | 295 | 287 | 287 | 135,000 | 287 |
| 2008-02-14 | 297 | 299 | 292 | 295 | 124,000 | 295 |
| 2008-02-13 | 302 | 302 | 295 | 295 | 34,000 | 295 |
| 2008-02-12 | 292 | 299 | 292 | 295 | 85,000 | 295 |
| 2008-02-08 | 301 | 304 | 292 | 292 | 254,000 | 292 |
| 2008-02-07 | 312 | 312 | 298 | 300 | 269,000 | 300 |
| 2008-02-06 | 291 | 315 | 291 | 313 | 264,000 | 313 |
| 2008-02-05 | 307 | 313 | 299 | 303 | 313,000 | 303 |
| 2008-02-04 | 283 | 298 | 282 | 297 | 171,000 | 297 |
| 2008-02-01 | 284 | 286 | 275 | 276 | 87,000 | 276 |
| 2008-01-31 | 287 | 287 | 275 | 279 | 180,000 | 279 |
| 2008-01-30 | 285 | 295 | 284 | 289 | 194,000 | 289 |
| 2008-01-29 | 272 | 281 | 269 | 280 | 119,000 | 280 |
| 2008-01-28 | 279 | 282 | 261 | 262 | 207,000 | 262 |
| 2008-01-25 | 261 | 274 | 260 | 273 | 215,000 | 273 |
| 2008-01-24 | 257 | 260 | 248 | 258 | 180,000 | 258 |
| 2008-01-23 | 239 | 255 | 235 | 242 | 388,000 | 242 |
| 2008-01-22 | 234 | 234 | 228 | 230 | 175,000 | 230 |
| 2008-01-21 | 244 | 244 | 235 | 235 | 163,000 | 235 |
| 2008-01-18 | 227 | 248 | 224 | 248 | 401,000 | 248 |
| 2008-01-17 | 230 | 238 | 225 | 236 | 331,000 | 236 |
| 2008-01-16 | 227 | 238 | 223 | 230 | 791,000 | 230 |
| 2008-01-15 | 258 | 262 | 213 | 222 | 468,000 | 222 |
| 2008-01-11 | 281 | 281 | 258 | 258 | 149,000 | 258 |
| 2008-01-10 | 286 | 287 | 277 | 277 | 179,000 | 277 |
| 2008-01-09 | 286 | 286 | 274 | 278 | 285,000 | 278 |
| 2008-01-08 | 309 | 309 | 283 | 289 | 298,000 | 289 |
| 2008-01-07 | 300 | 311 | 295 | 311 | 199,000 | 311 |
| 2008-01-04 | 313 | 314 | 302 | 304 | 84,000 | 304 |
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
