1976 明星工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	283	285	279	285	86,000	285
2010-12-29	281	285	281	285	95,000	285
2010-12-28	281	285	277	281	142,000	281
2010-12-27	288	288	281	284	211,000	284
2010-12-24	289	293	274	276	871,000	276
2010-12-22	278	286	277	285	94,000	285
2010-12-21	276	278	273	278	158,000	278
2010-12-20	283	290	275	278	345,000	278
2010-12-17	278	293	277	290	825,000	290
2010-12-16	269	278	269	274	121,000	274
2010-12-15	266	268	265	268	102,000	268
2010-12-14	273	273	265	266	663,000	266
2010-12-13	270	273	266	272	152,000	272
2010-12-10	273	274	268	270	547,000	270
2010-12-09	284	286	276	281	163,000	281
2010-12-08	282	284	280	284	59,000	284
2010-12-07	279	280	275	279	72,000	279
2010-12-06	284	285	279	279	62,000	279
2010-12-03	281	286	278	282	93,000	282
2010-12-02	284	286	281	281	81,000	281
2010-12-01	274	288	274	283	286,000	283
2010-11-30	279	280	275	276	169,000	276
2010-11-29	288	288	279	281	239,000	281
2010-11-26	289	295	288	292	215,000	292
2010-11-25	283	288	282	288	136,000	288
2010-11-24	275	279	269	279	86,000	279
2010-11-22	274	280	273	276	19,000	276
2010-11-19	271	277	270	274	83,000	274
2010-11-18	267	271	267	271	29,000	271
2010-11-17	268	268	267	267	61,000	267
2010-11-16	280	280	268	270	56,000	270
2010-11-15	281	281	272	276	77,000	276
2010-11-12	286	289	278	279	58,000	279
2010-11-11	280	291	280	287	135,000	287
2010-11-10	270	279	270	277	41,000	277
2010-11-09	269	271	269	270	19,000	270
2010-11-08	269	275	269	270	95,000	270
2010-11-05	271	282	268	270	160,000	270
2010-11-04	266	270	265	270	83,000	270
2010-11-02	267	267	264	265	106,000	265
2010-11-01	267	269	265	266	328,000	266
2010-10-29	275	275	267	268	259,000	268
2010-10-28	281	282	276	276	142,000	276
2010-10-27	289	289	281	284	119,000	284
2010-10-26	291	294	290	291	49,000	291
2010-10-25	299	300	297	298	65,000	298
2010-10-22	281	296	280	296	167,000	296
2010-10-21	279	285	275	285	188,000	285
2010-10-20	288	289	282	284	224,000	284
2010-10-19	287	290	286	288	80,000	288
2010-10-18	290	291	286	288	61,000	288
2010-10-15	295	297	289	289	109,000	289
2010-10-14	295	300	294	296	78,000	296
2010-10-13	299	304	297	297	151,000	297
2010-10-12	304	304	297	299	97,000	299
2010-10-08	314	316	304	309	274,000	309
2010-10-07	288	319	285	318	589,000	318
2010-10-06	303	303	274	280	676,000	280
2010-10-05	305	305	297	305	524,000	305
2010-10-04	304	307	304	305	297,000	305
2010-10-01	308	308	306	308	48,000	308
2010-09-30	309	309	304	306	176,000	306
2010-09-29	308	312	306	307	124,000	307
2010-09-28	304	317	283	305	608,000	305
2010-09-27	306	308	304	304	128,000	304
2010-09-24	304	307	302	302	412,000	302
2010-09-22	300	307	300	304	417,000	304
2010-09-21	302	303	299	302	403,000	302
2010-09-17	303	306	298	299	441,000	299
2010-09-16	301	303	298	300	414,000	300
2010-09-15	295	299	293	299	450,000	299
2010-09-14	286	294	285	289	210,000	289
2010-09-13	283	283	280	282	53,000	282
2010-09-10	282	288	279	283	207,000	283
2010-09-09	276	282	276	280	224,000	280
2010-09-08	270	277	268	274	299,000	274
2010-09-07	257	261	255	257	179,000	257
2010-09-06	261	262	257	257	71,000	257
2010-09-03	264	264	262	262	140,000	262
2010-09-02	259	263	259	263	54,000	263
2010-09-01	260	261	258	259	60,000	259
2010-08-31	258	261	258	260	121,000	260
2010-08-30	256	264	256	261	131,000	261
2010-08-27	256	257	256	256	44,000	256
2010-08-26	258	260	254	254	37,000	254
2010-08-25	266	266	256	256	111,000	256
2010-08-24	268	273	262	266	174,000	266
2010-08-23	262	276	262	270	682,000	270
2010-08-20	262	267	262	265	46,000	265
2010-08-19	260	267	260	267	176,000	267
2010-08-18	249	265	249	263	151,000	263
2010-08-17	250	251	249	249	12,000	249
2010-08-16	262	262	252	252	24,000	252
2010-08-13	261	264	257	262	84,000	262
2010-08-12	253	266	250	263	238,000	263
2010-08-11	245	253	245	253	24,000	253
2010-08-10	256	256	247	247	17,000	247
2010-08-09	261	262	257	257	16,000	257
2010-08-06	245	263	245	262	208,000	262
2010-08-05	245	245	243	243	8,000	243
2010-08-04	243	250	241	245	105,000	245
2010-08-03	245	246	243	246	103,000	246
2010-08-02	239	246	239	245	100,000	245
2010-07-30	230	248	230	244	173,000	244
2010-07-29	230	234	229	232	75,000	232
2010-07-28	231	233	229	229	91,000	229
2010-07-27	229	233	224	232	37,000	232
2010-07-26	245	245	230	231	82,000	231
2010-07-23	237	237	231	231	72,000	231
2010-07-22	219	231	219	230	135,000	230
2010-07-21	212	228	212	219	57,000	219
2010-07-20	206	214	206	212	45,000	212
2010-07-16	211	211	208	208	14,000	208
2010-07-15	213	214	211	212	13,000	212
2010-07-14	213	214	212	212	19,000	212
2010-07-13	213	213	212	212	9,000	212
2010-07-12	212	212	210	211	42,000	211
2010-07-09	217	217	212	213	35,000	213
2010-07-08	214	215	211	212	31,000	212
2010-07-07	212	212	210	212	10,000	212
2010-07-06	213	213	210	212	19,000	212
2010-07-05	213	214	211	213	20,000	213
2010-07-02	211	215	211	214	17,000	214
2010-07-01	216	216	214	215	12,000	215
2010-06-30	212	221	212	216	19,000	216
2010-06-29	220	221	219	221	16,000	221
2010-06-28	223	223	223	223	3,000	223
2010-06-25	227	227	218	225	59,000	225
2010-06-24	222	222	212	217	60,000	217
2010-06-23	226	226	221	223	46,000	223
2010-06-22	230	231	229	229	14,000	229
2010-06-21	230	234	230	230	26,000	230
2010-06-18	230	230	230	230	1,000	230
2010-06-17	231	233	231	231	21,000	231
2010-06-16	236	236	231	231	14,000	231
2010-06-15	228	231	228	231	7,000	231
2010-06-14	219	231	219	227	24,000	227
2010-06-11	219	221	218	219	12,000	219
2010-06-10	215	218	211	218	17,000	218
2010-06-09	217	221	216	218	22,000	218
2010-06-08	216	220	215	215	24,000	215
2010-06-07	219	221	216	218	12,000	218
2010-06-04	225	231	225	226	52,000	226
2010-06-03	224	227	224	227	12,000	227
2010-06-02	224	226	220	226	25,000	226
2010-06-01	224	232	224	229	19,000	229
2010-05-31	218	229	218	228	38,000	228
2010-05-28	222	225	218	220	53,000	220
2010-05-27	215	222	214	217	112,000	217
2010-05-26	225	226	215	219	50,000	219
2010-05-25	234	234	222	222	83,000	222
2010-05-24	220	240	218	240	32,000	240
2010-05-21	210	224	205	215	141,000	215
2010-05-20	224	229	220	221	234,000	221
2010-05-19	240	240	226	232	66,000	232
2010-05-18	250	250	242	249	44,000	249
2010-05-17	258	258	250	252	27,000	252
2010-05-14	266	269	261	261	49,000	261
2010-05-13	265	267	265	267	5,000	267
2010-05-12	265	267	263	263	26,000	263
2010-05-11	271	273	265	268	43,000	268
2010-05-10	262	276	254	263	116,000	263
2010-05-07	262	270	254	270	48,000	270
2010-05-06	273	288	273	278	100,000	278
2010-04-30	280	290	280	288	133,000	288
2010-04-28	279	283	275	282	53,000	282
2010-04-27	286	292	280	285	126,000	285
2010-04-26	280	288	276	286	175,000	286
2010-04-23	278	289	278	280	474,000	280
2010-04-22	269	269	261	266	15,000	266
2010-04-21	266	270	265	268	47,000	268
2010-04-20	260	267	258	267	27,000	267
2010-04-19	255	259	255	258	24,000	258
2010-04-16	269	269	262	263	14,000	263
2010-04-15	271	271	268	270	14,000	270
2010-04-14	266	270	266	270	29,000	270
2010-04-13	273	273	263	264	42,000	264
2010-04-12	264	274	260	274	66,000	274
2010-04-09	265	265	260	264	9,000	264
2010-04-08	263	266	262	262	19,000	262
2010-04-07	255	270	255	267	89,000	267
2010-04-06	258	258	249	254	41,000	254
2010-04-05	253	259	249	259	28,000	259
2010-04-02	257	257	249	253	87,000	253
2010-04-01	259	262	256	258	65,000	258
2010-03-31	260	263	259	263	34,000	263
2010-03-30	264	264	258	261	53,000	261
2010-03-29	254	270	254	261	93,000	261
2010-03-26	266	266	260	263	94,000	263
2010-03-25	258	272	258	264	298,000	264
2010-03-24	253	253	240	250	119,000	250
2010-03-23	245	260	242	250	151,000	250
2010-03-19	235	246	235	240	234,000	240
2010-03-18	228	235	228	233	143,000	233
2010-03-17	227	229	223	226	48,000	226
2010-03-16	225	230	225	227	84,000	227
2010-03-15	226	230	223	228	110,000	228
2010-03-12	218	225	216	223	154,000	223
2010-03-11	215	227	214	214	333,000	214
2010-03-10	203	218	203	217	164,000	217
2010-03-09	201	203	199	203	92,000	203
2010-03-08	202	202	200	200	20,000	200
2010-03-05	200	202	200	200	25,000	200
2010-03-04	201	202	200	200	15,000	200
2010-03-03	202	204	200	201	32,000	201
2010-03-02	201	201	200	200	15,000	200
2010-03-01	196	200	195	200	7,000	200
2010-02-26	200	200	197	199	16,000	199
2010-02-25	204	205	200	200	76,000	200
2010-02-24	195	195	195	195	22,000	195
2010-02-23	195	197	195	197	8,000	197
2010-02-22	195	197	195	195	15,000	195
2010-02-19	194	197	192	194	42,000	194
2010-02-18	197	197	193	193	27,000	193
2010-02-17	198	198	191	195	40,000	195
2010-02-16	197	199	197	198	22,000	198
2010-02-15	198	199	197	197	29,000	197
2010-02-12	200	200	198	198	24,000	198
2010-02-10	202	202	198	199	39,000	199
2010-02-09	199	202	199	202	36,000	202
2010-02-08	199	199	196	199	18,000	199
2010-02-05	199	200	197	199	26,000	199
2010-02-04	201	201	198	200	55,000	200
2010-02-03	198	201	198	201	21,000	201
2010-02-02	198	200	197	198	48,000	198
2010-02-01	195	196	194	196	23,000	196
2010-01-29	189	195	188	188	79,000	188
2010-01-28	187	191	186	191	39,000	191
2010-01-27	186	187	183	187	89,000	187
2010-01-26	190	190	188	188	33,000	188
2010-01-25	194	194	189	189	97,000	189
2010-01-22	194	195	193	193	19,000	193
2010-01-21	196	198	193	196	51,000	196
2010-01-20	198	198	198	198	16,000	198
2010-01-19	200	201	198	198	30,000	198
2010-01-18	201	202	199	201	40,000	201
2010-01-15	203	203	200	201	38,000	201
2010-01-14	204	204	203	203	25,000	203
2010-01-13	200	205	200	205	28,000	205
2010-01-12	205	207	199	199	59,000	199
2010-01-08	205	205	203	205	33,000	205
2010-01-07	204	206	203	205	97,000	205
2010-01-06	200	206	200	206	54,000	206
2010-01-05	201	203	200	200	24,000	200
2010-01-04	200	200	200	200	15,000	200

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