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
