1. HOME >
  2. 株価時系列 >
  3. 1976 >
  4. 2011年

1976 明星工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30208208197200103,000200
2011-12-29192204191202263,000202
2011-12-28192193188191114,000191
2011-12-27197199191193123,000193
2011-12-2620020019619991,000199
2011-12-2219819819519797,000197
2011-12-2120320519719896,000198
2011-12-2019720619720497,000204
2011-12-19204206195197175,000197
2011-12-16210211206207246,000207
2011-12-15212214210213189,000213
2011-12-14218218210216299,000216
2011-12-13219220217217119,000217
2011-12-12215223208222462,000222
2011-12-09220221206206318,000206
2011-12-08218227212220389,000220
2011-12-07220222213216402,000216
2011-12-06228228216220449,000220
2011-12-05225230224228298,000228
2011-12-02235236222229482,000229
2011-12-01238239225235970,000235
2011-11-302392422322381,611,000238
2011-11-292232402212262,469,000226
2011-11-282012272002271,035,000227
2011-11-252272341971991,985,000199
2011-11-242152272142261,139,000226
2011-11-222202282132141,412,000214
2011-11-212152242112231,548,000223
2011-11-182112202042071,810,000207
2011-11-17186204185203653,000203
2011-11-16190192184186183,000186
2011-11-15178194178193497,000193
2011-11-1417818017718065,000180
2011-11-1116517416516994,000169
2011-11-10170171165166117,000166
2011-11-09175176173175102,000175
2011-11-08179179174175173,000175
2011-11-0718218317817972,000179
2011-11-04183184181184125,000184
2011-11-0218518518118289,000182
2011-11-0119319318718865,000188
2011-10-3119819819219350,000193
2011-10-2820220219919952,000199
2011-10-2719719919619932,000199
2011-10-2619819819519740,000197
2011-10-2520620619920175,000201
2011-10-2419720219720063,000200
2011-10-2119219719219694,000196
2011-10-2019119519119553,000195
2011-10-19196196190193262,000193
2011-10-1820420520220266,000202
2011-10-1721221220620626,000206
2011-10-1420821020620987,000209
2011-10-13197212196212269,000212
2011-10-1219119619119591,000195
2011-10-11191193190191103,000191
2011-10-0719119218919048,000190
2011-10-0618919218918976,000189
2011-10-0519519518818875,000188
2011-10-04190194189193111,000193
2011-10-0320120219219676,000196
2011-09-3019920419920185,000201
2011-09-29196201195201120,000201
2011-09-2819620119520183,000201
2011-09-27198200193196123,000196
2011-09-26205205193193183,000193
2011-09-22203207203206138,000206
2011-09-2121021020821090,000210
2011-09-2021421420821181,000211
2011-09-16209214208214117,000214
2011-09-15206209206207102,000207
2011-09-14206207205206224,000206
2011-09-13208210204207176,000207
2011-09-12203209201208293,000208
2011-09-09203206203205253,000205
2011-09-08212212201204207,000204
2011-09-0720820920620798,000207
2011-09-06210210205205114,000205
2011-09-0521021320921183,000211
2011-09-02216218212215283,000215
2011-09-01224225219221105,000221
2011-08-31224225223224108,000224
2011-08-30222226220223211,000223
2011-08-29218221215217132,000217
2011-08-2621321821321673,000216
2011-08-25209218206217302,000217
2011-08-24229231201202497,000202
2011-08-2322623022522750,000227
2011-08-2222923322522664,000226
2011-08-19234237231231103,000231
2011-08-1823723923323583,000235
2011-08-1724224323923987,000239
2011-08-1624324624124639,000246
2011-08-1523824323623948,000239
2011-08-12234238227231127,000231
2011-08-11224238224236135,000236
2011-08-1023424023123545,000235
2011-08-09225233219229205,000229
2011-08-08231235230234263,000234
2011-08-05229236227232265,000232
2011-08-0424024624024542,000245
2011-08-03242243235240140,000240
2011-08-02248248244244153,000244
2011-08-01248254247249106,000249
2011-07-29253255250250110,000250
2011-07-28257258255256105,000256
2011-07-2726226225826192,000261
2011-07-2626426525926437,000264
2011-07-25270270265266136,000266
2011-07-22262263255259222,000259
2011-07-21263263257261175,000261
2011-07-20268269263263121,000263
2011-07-1926827026426558,000265
2011-07-15272272262269154,000269
2011-07-1427627627227265,000272
2011-07-1326827326827261,000272
2011-07-12276276268269150,000269
2011-07-11281285276278144,000278
2011-07-08285285277282303,000282
2011-07-07276284275283342,000283
2011-07-06270274268272110,000272
2011-07-05283283266266274,000266
2011-07-04280283278281161,000281
2011-07-01283287279279282,000279
2011-06-30279283278282363,000282
2011-06-29276278275275349,000275
2011-06-28273278272275362,000275
2011-06-27268273264273313,000273
2011-06-24266266263264144,000264
2011-06-2326526726426676,000266
2011-06-22267269264265255,000265
2011-06-21263266262263154,000263
2011-06-20260267256263209,000263
2011-06-17260263254260206,000260
2011-06-16260263257257187,000257
2011-06-15269269260264336,000264
2011-06-14268270265265287,000265
2011-06-13260268260265319,000265
2011-06-10262268254262500,000262
2011-06-09255262255259231,000259
2011-06-08250263246255635,000255
2011-06-07225255224253945,000253
2011-06-06250250230232492,000232
2011-06-03259259247249364,000249
2011-06-02256258246254352,000254
2011-06-01267268261263359,000263
2011-05-31272276266268597,000268
2011-05-30252273252272736,000272
2011-05-27244259244256250,000256
2011-05-26241248241245252,000245
2011-05-25249250241246307,000246
2011-05-24249252238248795,000248
2011-05-23263266252259387,000259
2011-05-20258274258269726,000269
2011-05-19283284256256804,000256
2011-05-18291291282285381,000285
2011-05-17289290285287328,000287
2011-05-16280294275288316,000288
2011-05-13300306281282863,000282
2011-05-12313313300301574,000301
2011-05-11306315300310647,000310
2011-05-10317317304306473,000306
2011-05-09312315307313584,000313
2011-05-06297307295306501,000306
2011-05-02295315294309800,000309
2011-04-282892932802921,173,000292
2011-04-27308308291295822,000295
2011-04-263103102953061,385,000306
2011-04-25322328311313688,000313
2011-04-223093243073181,488,000318
2011-04-213493513263331,336,000333
2011-04-203503603413422,090,000342
2011-04-19348352341346946,000346
2011-04-183433573433541,161,000354
2011-04-15344354340341973,000341
2011-04-143453523343451,183,000345
2011-04-133183483173481,700,000348
2011-04-123563613213221,998,000322
2011-04-113443623413542,297,000354
2011-04-082903432903412,091,000341
2011-04-073253253063061,104,000306
2011-04-063443443273271,463,000327
2011-04-053583623333441,599,000344
2011-04-043633673543581,147,000358
2011-04-013623683513541,354,000354
2011-03-313743743593611,547,000361
2011-03-303543683473671,745,000367
2011-03-293503663393582,325,000358
2011-03-283603753363593,745,000359
2011-03-253443583363493,678,000349
2011-03-243363423233291,829,000329
2011-03-233173383093303,583,000330
2011-03-223163173043121,907,000312
2011-03-182552892552832,187,000283
2011-03-172172552112441,573,000244
2011-03-162212522212401,717,000240
2011-03-152502601872183,123,000218
2011-03-142663002572672,994,000267
2011-03-113403463363371,196,000337
2011-03-103293443263431,930,000343
2011-03-093363433223252,234,000325
2011-03-083433533333372,470,000337
2011-03-073703723443482,253,000348
2011-03-043673703633702,991,000370
2011-03-033523613483593,387,000359
2011-03-023383533373442,616,000344
2011-03-013343453293452,609,000345
2011-02-283133273113261,438,000326
2011-02-25302310299310569,000310
2011-02-24314315296304805,000304
2011-02-23312322310320413,000320
2011-02-22324324313317516,000317
2011-02-21326327316322639,000322
2011-02-18327328318325829,000325
2011-02-173103293073181,864,000318
2011-02-163303353133181,544,000318
2011-02-153323383183371,530,000337
2011-02-143453473173273,546,000327
2011-02-103143373113373,758,000337
2011-02-093133152983022,316,000302
2011-02-082852992852982,392,000298
2011-02-072842922782811,949,000281
2011-02-042712822702761,068,000276
2011-02-03275276267267735,000267
2011-02-02279284278281164,000281
2011-02-0127828127827866,000278
2011-01-3127828027327699,000276
2011-01-28285286277280103,000280
2011-01-27287287281285162,000285
2011-01-26285288281287315,000287
2011-01-25274285274285184,000285
2011-01-24273275271275112,000275
2011-01-2127427427327373,000273
2011-01-2027427527327434,000274
2011-01-19275276271274100,000274
2011-01-1827427527127495,000274
2011-01-17278278271274263,000274
2011-01-14278283277278124,000278
2011-01-1328128127627776,000277
2011-01-12277281277281199,000281
2011-01-11274277274276163,000276
2011-01-07280280273274232,000274
2011-01-0628228227728092,000280
2011-01-05282285278279115,000279
2011-01-0428328528228357,000283

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