1976 明星工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 198 | 199 | 196 | 199 | 16,000 | 199 |
| 2009-12-29 | 200 | 200 | 198 | 198 | 10,000 | 198 |
| 2009-12-28 | 199 | 200 | 198 | 198 | 11,000 | 198 |
| 2009-12-25 | 194 | 197 | 192 | 197 | 58,000 | 197 |
| 2009-12-24 | 192 | 194 | 191 | 192 | 12,000 | 192 |
| 2009-12-22 | 195 | 196 | 190 | 194 | 43,000 | 194 |
| 2009-12-21 | 196 | 196 | 193 | 195 | 18,000 | 195 |
| 2009-12-18 | 200 | 200 | 197 | 198 | 8,000 | 198 |
| 2009-12-17 | 199 | 200 | 196 | 200 | 59,000 | 200 |
| 2009-12-16 | 198 | 201 | 198 | 199 | 48,000 | 199 |
| 2009-12-15 | 194 | 198 | 192 | 198 | 43,000 | 198 |
| 2009-12-14 | 195 | 196 | 188 | 193 | 40,000 | 193 |
| 2009-12-11 | 194 | 196 | 190 | 196 | 21,000 | 196 |
| 2009-12-10 | 198 | 198 | 192 | 194 | 60,000 | 194 |
| 2009-12-09 | 196 | 196 | 194 | 196 | 37,000 | 196 |
| 2009-12-08 | 198 | 198 | 194 | 196 | 38,000 | 196 |
| 2009-12-07 | 198 | 198 | 194 | 196 | 34,000 | 196 |
| 2009-12-04 | 194 | 196 | 192 | 195 | 71,000 | 195 |
| 2009-12-03 | 188 | 191 | 187 | 190 | 137,000 | 190 |
| 2009-12-02 | 187 | 189 | 186 | 188 | 70,000 | 188 |
| 2009-12-01 | 183 | 186 | 181 | 185 | 69,000 | 185 |
| 2009-11-30 | 175 | 183 | 175 | 183 | 109,000 | 183 |
| 2009-11-27 | 183 | 183 | 178 | 178 | 68,000 | 178 |
| 2009-11-26 | 184 | 185 | 184 | 184 | 15,000 | 184 |
| 2009-11-25 | 187 | 190 | 184 | 184 | 73,000 | 184 |
| 2009-11-24 | 185 | 190 | 184 | 186 | 61,000 | 186 |
| 2009-11-20 | 181 | 187 | 180 | 182 | 81,000 | 182 |
| 2009-11-19 | 175 | 176 | 173 | 176 | 35,000 | 176 |
| 2009-11-18 | 181 | 181 | 171 | 176 | 64,000 | 176 |
| 2009-11-17 | 182 | 183 | 181 | 183 | 17,000 | 183 |
| 2009-11-16 | 183 | 183 | 181 | 181 | 24,000 | 181 |
| 2009-11-13 | 184 | 184 | 183 | 183 | 14,000 | 183 |
| 2009-11-12 | 190 | 190 | 184 | 186 | 29,000 | 186 |
| 2009-11-11 | 189 | 191 | 189 | 190 | 21,000 | 190 |
| 2009-11-10 | 190 | 193 | 190 | 190 | 11,000 | 190 |
| 2009-11-09 | 195 | 195 | 191 | 194 | 9,000 | 194 |
| 2009-11-06 | 199 | 199 | 190 | 195 | 11,000 | 195 |
| 2009-11-05 | 199 | 199 | 195 | 196 | 23,000 | 196 |
| 2009-11-04 | 190 | 198 | 188 | 194 | 51,000 | 194 |
| 2009-11-02 | 200 | 201 | 199 | 200 | 22,000 | 200 |
| 2009-10-30 | 204 | 204 | 204 | 204 | 15,000 | 204 |
| 2009-10-29 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2009-10-28 | 201 | 203 | 201 | 203 | 11,000 | 203 |
| 2009-10-27 | 205 | 206 | 200 | 206 | 9,000 | 206 |
| 2009-10-26 | 200 | 208 | 200 | 208 | 55,000 | 208 |
| 2009-10-23 | 206 | 206 | 198 | 200 | 38,000 | 200 |
| 2009-10-22 | 205 | 205 | 202 | 203 | 41,000 | 203 |
| 2009-10-21 | 206 | 208 | 205 | 206 | 35,000 | 206 |
| 2009-10-20 | 214 | 214 | 210 | 212 | 28,000 | 212 |
| 2009-10-19 | 210 | 218 | 210 | 218 | 13,000 | 218 |
| 2009-10-16 | 212 | 212 | 210 | 211 | 16,000 | 211 |
| 2009-10-15 | 220 | 220 | 211 | 214 | 17,000 | 214 |
| 2009-10-14 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-10-13 | 220 | 230 | 216 | 219 | 48,000 | 219 |
| 2009-10-09 | 218 | 218 | 210 | 214 | 17,000 | 214 |
| 2009-10-08 | 212 | 212 | 210 | 210 | 8,000 | 210 |
| 2009-10-07 | 204 | 216 | 204 | 206 | 48,000 | 206 |
| 2009-10-06 | 203 | 203 | 201 | 203 | 12,000 | 203 |
| 2009-10-05 | 198 | 204 | 196 | 202 | 37,000 | 202 |
| 2009-10-02 | 206 | 206 | 203 | 204 | 45,000 | 204 |
| 2009-10-01 | 216 | 216 | 213 | 214 | 8,000 | 214 |
| 2009-09-30 | 218 | 218 | 217 | 218 | 32,000 | 218 |
| 2009-09-29 | 223 | 223 | 217 | 218 | 9,000 | 218 |
| 2009-09-28 | 231 | 231 | 221 | 221 | 25,000 | 221 |
| 2009-09-25 | 228 | 233 | 221 | 233 | 66,000 | 233 |
| 2009-09-24 | 228 | 230 | 226 | 228 | 18,000 | 228 |
| 2009-09-18 | 225 | 226 | 221 | 225 | 36,000 | 225 |
| 2009-09-17 | 228 | 230 | 225 | 228 | 21,000 | 228 |
| 2009-09-16 | 221 | 234 | 219 | 234 | 102,000 | 234 |
| 2009-09-15 | 219 | 221 | 218 | 221 | 26,000 | 221 |
| 2009-09-14 | 222 | 223 | 221 | 221 | 72,000 | 221 |
| 2009-09-11 | 227 | 227 | 224 | 224 | 42,000 | 224 |
| 2009-09-10 | 230 | 230 | 227 | 229 | 17,000 | 229 |
| 2009-09-09 | 228 | 230 | 227 | 228 | 12,000 | 228 |
| 2009-09-08 | 232 | 232 | 229 | 229 | 15,000 | 229 |
| 2009-09-07 | 233 | 233 | 228 | 230 | 34,000 | 230 |
| 2009-09-04 | 236 | 237 | 235 | 235 | 13,000 | 235 |
| 2009-09-03 | 238 | 239 | 235 | 236 | 18,000 | 236 |
| 2009-09-02 | 239 | 239 | 238 | 238 | 19,000 | 238 |
| 2009-09-01 | 238 | 239 | 238 | 239 | 15,000 | 239 |
| 2009-08-31 | 242 | 244 | 240 | 240 | 11,000 | 240 |
| 2009-08-28 | 242 | 243 | 241 | 242 | 17,000 | 242 |
| 2009-08-27 | 243 | 243 | 242 | 242 | 42,000 | 242 |
| 2009-08-26 | 246 | 247 | 246 | 247 | 11,000 | 247 |
| 2009-08-25 | 247 | 248 | 247 | 248 | 29,000 | 248 |
| 2009-08-24 | 247 | 247 | 245 | 246 | 10,000 | 246 |
| 2009-08-21 | 252 | 252 | 244 | 245 | 35,000 | 245 |
| 2009-08-20 | 248 | 251 | 246 | 250 | 22,000 | 250 |
| 2009-08-19 | 247 | 248 | 247 | 248 | 42,000 | 248 |
| 2009-08-18 | 246 | 247 | 245 | 247 | 10,000 | 247 |
| 2009-08-17 | 247 | 248 | 245 | 245 | 26,000 | 245 |
| 2009-08-14 | 249 | 249 | 245 | 246 | 26,000 | 246 |
| 2009-08-13 | 249 | 250 | 247 | 249 | 25,000 | 249 |
| 2009-08-12 | 246 | 249 | 244 | 249 | 24,000 | 249 |
| 2009-08-11 | 243 | 247 | 243 | 246 | 34,000 | 246 |
| 2009-08-10 | 250 | 253 | 240 | 242 | 125,000 | 242 |
| 2009-08-07 | 255 | 255 | 238 | 252 | 117,000 | 252 |
| 2009-08-06 | 251 | 257 | 251 | 255 | 55,000 | 255 |
| 2009-08-05 | 248 | 251 | 247 | 251 | 85,000 | 251 |
| 2009-08-04 | 248 | 248 | 245 | 246 | 39,000 | 246 |
| 2009-07-31 | 245 | 249 | 244 | 249 | 55,000 | 249 |
| 2009-07-30 | 248 | 249 | 248 | 249 | 23,000 | 249 |
| 2009-07-29 | 247 | 250 | 244 | 249 | 21,000 | 249 |
| 2009-07-28 | 246 | 250 | 244 | 250 | 36,000 | 250 |
| 2009-07-27 | 245 | 246 | 245 | 246 | 47,000 | 246 |
| 2009-07-24 | 246 | 246 | 235 | 245 | 53,000 | 245 |
| 2009-07-23 | 243 | 246 | 240 | 245 | 33,000 | 245 |
| 2009-07-22 | 237 | 248 | 236 | 247 | 56,000 | 247 |
| 2009-07-21 | 235 | 236 | 233 | 235 | 13,000 | 235 |
| 2009-07-17 | 235 | 239 | 235 | 235 | 84,000 | 235 |
| 2009-07-16 | 237 | 240 | 234 | 234 | 28,000 | 234 |
| 2009-07-15 | 231 | 239 | 230 | 232 | 30,000 | 232 |
| 2009-07-14 | 229 | 230 | 228 | 230 | 35,000 | 230 |
| 2009-07-13 | 235 | 235 | 225 | 226 | 35,000 | 226 |
| 2009-07-10 | 245 | 245 | 239 | 242 | 20,000 | 242 |
| 2009-07-09 | 238 | 241 | 238 | 241 | 6,000 | 241 |
| 2009-07-08 | 238 | 244 | 238 | 244 | 32,000 | 244 |
| 2009-07-07 | 242 | 244 | 238 | 244 | 40,000 | 244 |
| 2009-07-06 | 250 | 251 | 240 | 240 | 35,000 | 240 |
| 2009-07-03 | 248 | 249 | 247 | 248 | 31,000 | 248 |
| 2009-07-02 | 251 | 251 | 248 | 249 | 27,000 | 249 |
| 2009-07-01 | 252 | 252 | 250 | 251 | 41,000 | 251 |
| 2009-06-30 | 252 | 254 | 251 | 252 | 29,000 | 252 |
| 2009-06-29 | 257 | 257 | 248 | 252 | 51,000 | 252 |
| 2009-06-26 | 255 | 256 | 252 | 256 | 71,000 | 256 |
| 2009-06-25 | 246 | 258 | 246 | 250 | 82,000 | 250 |
| 2009-06-24 | 247 | 247 | 241 | 245 | 19,000 | 245 |
| 2009-06-23 | 244 | 249 | 242 | 248 | 25,000 | 248 |
| 2009-06-22 | 255 | 256 | 245 | 250 | 55,000 | 250 |
| 2009-06-19 | 258 | 258 | 253 | 256 | 34,000 | 256 |
| 2009-06-18 | 260 | 260 | 255 | 258 | 31,000 | 258 |
| 2009-06-17 | 253 | 260 | 252 | 260 | 45,000 | 260 |
| 2009-06-16 | 262 | 263 | 251 | 255 | 88,000 | 255 |
| 2009-06-15 | 264 | 264 | 261 | 262 | 111,000 | 262 |
| 2009-06-12 | 265 | 265 | 258 | 262 | 86,000 | 262 |
| 2009-06-11 | 266 | 266 | 261 | 262 | 77,000 | 262 |
| 2009-06-10 | 256 | 265 | 254 | 265 | 43,000 | 265 |
| 2009-06-09 | 270 | 270 | 252 | 255 | 160,000 | 255 |
| 2009-06-08 | 265 | 271 | 263 | 270 | 192,000 | 270 |
| 2009-06-05 | 268 | 270 | 260 | 265 | 231,000 | 265 |
| 2009-06-04 | 250 | 265 | 249 | 262 | 321,000 | 262 |
| 2009-06-03 | 246 | 251 | 244 | 250 | 150,000 | 250 |
| 2009-06-02 | 244 | 246 | 244 | 244 | 104,000 | 244 |
| 2009-06-01 | 244 | 244 | 243 | 243 | 31,000 | 243 |
| 2009-05-29 | 242 | 242 | 239 | 240 | 50,000 | 240 |
| 2009-05-28 | 242 | 243 | 242 | 243 | 27,000 | 243 |
| 2009-05-27 | 242 | 243 | 240 | 242 | 81,000 | 242 |
| 2009-05-26 | 241 | 241 | 239 | 241 | 37,000 | 241 |
| 2009-05-25 | 241 | 245 | 239 | 241 | 134,000 | 241 |
| 2009-05-22 | 237 | 243 | 237 | 238 | 86,000 | 238 |
| 2009-05-21 | 240 | 241 | 237 | 240 | 118,000 | 240 |
| 2009-05-20 | 236 | 240 | 235 | 240 | 120,000 | 240 |
| 2009-05-19 | 233 | 242 | 232 | 236 | 107,000 | 236 |
| 2009-05-18 | 225 | 231 | 225 | 231 | 43,000 | 231 |
| 2009-05-15 | 229 | 230 | 228 | 230 | 24,000 | 230 |
| 2009-05-14 | 227 | 228 | 226 | 227 | 34,000 | 227 |
| 2009-05-13 | 228 | 230 | 227 | 227 | 34,000 | 227 |
| 2009-05-12 | 227 | 231 | 227 | 228 | 56,000 | 228 |
| 2009-05-11 | 232 | 240 | 226 | 232 | 194,000 | 232 |
| 2009-05-08 | 226 | 233 | 224 | 231 | 120,000 | 231 |
| 2009-05-07 | 229 | 230 | 224 | 226 | 98,000 | 226 |
| 2009-05-01 | 222 | 225 | 220 | 225 | 30,000 | 225 |
| 2009-04-30 | 222 | 224 | 219 | 219 | 37,000 | 219 |
| 2009-04-28 | 233 | 233 | 216 | 217 | 90,000 | 217 |
| 2009-04-27 | 233 | 237 | 231 | 233 | 83,000 | 233 |
| 2009-04-24 | 227 | 240 | 227 | 230 | 118,000 | 230 |
| 2009-04-23 | 231 | 241 | 221 | 225 | 377,000 | 225 |
| 2009-04-22 | 234 | 264 | 223 | 228 | 799,000 | 228 |
| 2009-04-21 | 202 | 210 | 202 | 209 | 95,000 | 209 |
| 2009-04-20 | 217 | 217 | 216 | 216 | 56,000 | 216 |
| 2009-04-17 | 216 | 220 | 216 | 217 | 69,000 | 217 |
| 2009-04-16 | 218 | 219 | 210 | 213 | 87,000 | 213 |
| 2009-04-15 | 217 | 217 | 213 | 217 | 120,000 | 217 |
| 2009-04-14 | 205 | 212 | 205 | 212 | 84,000 | 212 |
| 2009-04-13 | 202 | 209 | 202 | 205 | 117,000 | 205 |
| 2009-04-10 | 206 | 208 | 201 | 201 | 168,000 | 201 |
| 2009-04-09 | 207 | 207 | 203 | 206 | 112,000 | 206 |
| 2009-04-08 | 209 | 212 | 207 | 207 | 58,000 | 207 |
| 2009-04-07 | 217 | 218 | 212 | 212 | 154,000 | 212 |
| 2009-04-06 | 217 | 218 | 214 | 217 | 135,000 | 217 |
| 2009-04-03 | 215 | 220 | 215 | 217 | 178,000 | 217 |
| 2009-04-02 | 205 | 218 | 205 | 215 | 175,000 | 215 |
| 2009-04-01 | 200 | 204 | 199 | 204 | 90,000 | 204 |
| 2009-03-31 | 196 | 203 | 194 | 200 | 42,000 | 200 |
| 2009-03-30 | 200 | 202 | 196 | 196 | 48,000 | 196 |
| 2009-03-27 | 193 | 201 | 193 | 198 | 107,000 | 198 |
| 2009-03-26 | 191 | 193 | 187 | 190 | 70,000 | 190 |
| 2009-03-25 | 191 | 192 | 189 | 191 | 87,000 | 191 |
| 2009-03-24 | 192 | 194 | 190 | 190 | 39,000 | 190 |
| 2009-03-23 | 190 | 192 | 187 | 190 | 54,000 | 190 |
| 2009-03-19 | 194 | 194 | 188 | 188 | 86,000 | 188 |
| 2009-03-18 | 192 | 195 | 192 | 194 | 116,000 | 194 |
| 2009-03-17 | 195 | 198 | 191 | 191 | 176,000 | 191 |
| 2009-03-16 | 193 | 198 | 193 | 193 | 66,000 | 193 |
| 2009-03-13 | 192 | 196 | 192 | 193 | 71,000 | 193 |
| 2009-03-12 | 197 | 200 | 190 | 190 | 110,000 | 190 |
| 2009-03-11 | 199 | 201 | 199 | 200 | 15,000 | 200 |
| 2009-03-10 | 201 | 202 | 196 | 199 | 43,000 | 199 |
| 2009-03-09 | 202 | 204 | 201 | 204 | 31,000 | 204 |
| 2009-03-06 | 207 | 210 | 201 | 201 | 109,000 | 201 |
| 2009-03-05 | 210 | 210 | 207 | 207 | 121,000 | 207 |
| 2009-03-04 | 209 | 211 | 204 | 209 | 155,000 | 209 |
| 2009-03-03 | 204 | 211 | 202 | 210 | 284,000 | 210 |
| 2009-03-02 | 204 | 206 | 201 | 204 | 106,000 | 204 |
| 2009-02-27 | 198 | 202 | 198 | 201 | 37,000 | 201 |
| 2009-02-26 | 198 | 207 | 198 | 199 | 79,000 | 199 |
| 2009-02-25 | 203 | 203 | 196 | 196 | 130,000 | 196 |
| 2009-02-24 | 196 | 201 | 195 | 199 | 39,000 | 199 |
| 2009-02-23 | 196 | 202 | 196 | 197 | 98,000 | 197 |
| 2009-02-20 | 210 | 210 | 198 | 203 | 191,000 | 203 |
| 2009-02-19 | 184 | 187 | 182 | 187 | 60,000 | 187 |
| 2009-02-18 | 185 | 191 | 181 | 183 | 35,000 | 183 |
| 2009-02-17 | 196 | 196 | 191 | 191 | 12,000 | 191 |
| 2009-02-16 | 192 | 196 | 192 | 196 | 7,000 | 196 |
| 2009-02-13 | 190 | 202 | 188 | 195 | 77,000 | 195 |
| 2009-02-12 | 194 | 195 | 190 | 190 | 42,000 | 190 |
| 2009-02-10 | 193 | 195 | 193 | 193 | 12,000 | 193 |
| 2009-02-09 | 195 | 197 | 195 | 196 | 24,000 | 196 |
| 2009-02-06 | 197 | 198 | 190 | 198 | 52,000 | 198 |
| 2009-02-05 | 199 | 199 | 193 | 197 | 26,000 | 197 |
| 2009-02-04 | 196 | 199 | 196 | 199 | 29,000 | 199 |
| 2009-02-03 | 196 | 198 | 196 | 196 | 9,000 | 196 |
| 2009-02-02 | 205 | 205 | 194 | 194 | 106,000 | 194 |
| 2009-01-30 | 205 | 217 | 205 | 210 | 127,000 | 210 |
| 2009-01-29 | 201 | 205 | 201 | 202 | 18,000 | 202 |
| 2009-01-28 | 202 | 202 | 202 | 202 | 14,000 | 202 |
| 2009-01-27 | 202 | 204 | 201 | 201 | 16,000 | 201 |
| 2009-01-26 | 195 | 205 | 195 | 202 | 42,000 | 202 |
| 2009-01-23 | 211 | 216 | 195 | 195 | 128,000 | 195 |
| 2009-01-22 | 212 | 217 | 210 | 211 | 85,000 | 211 |
| 2009-01-21 | 215 | 215 | 208 | 214 | 77,000 | 214 |
| 2009-01-20 | 213 | 219 | 212 | 215 | 93,000 | 215 |
| 2009-01-19 | 216 | 228 | 210 | 213 | 72,000 | 213 |
| 2009-01-16 | 217 | 218 | 217 | 218 | 14,000 | 218 |
| 2009-01-15 | 220 | 225 | 219 | 219 | 105,000 | 219 |
| 2009-01-14 | 223 | 229 | 223 | 228 | 55,000 | 228 |
| 2009-01-13 | 223 | 225 | 223 | 223 | 43,000 | 223 |
| 2009-01-09 | 225 | 235 | 225 | 227 | 77,000 | 227 |
| 2009-01-08 | 224 | 226 | 220 | 225 | 51,000 | 225 |
| 2009-01-07 | 225 | 231 | 224 | 229 | 55,000 | 229 |
| 2009-01-06 | 221 | 225 | 221 | 223 | 82,000 | 223 |
| 2009-01-05 | 217 | 221 | 217 | 221 | 53,000 | 221 |
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
