1976 明星工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 277 | 296 | 276 | 291 | 269,000 | 291 |
2012-12-27 | 275 | 278 | 272 | 276 | 166,000 | 276 |
2012-12-26 | 274 | 276 | 271 | 272 | 141,000 | 272 |
2012-12-25 | 278 | 278 | 271 | 274 | 217,000 | 274 |
2012-12-21 | 270 | 277 | 268 | 270 | 266,000 | 270 |
2012-12-20 | 263 | 274 | 263 | 270 | 161,000 | 270 |
2012-12-19 | 269 | 271 | 257 | 267 | 340,000 | 267 |
2012-12-18 | 269 | 270 | 266 | 269 | 73,000 | 269 |
2012-12-17 | 271 | 271 | 266 | 266 | 87,000 | 266 |
2012-12-14 | 268 | 271 | 263 | 271 | 100,000 | 271 |
2012-12-13 | 271 | 271 | 264 | 268 | 98,000 | 268 |
2012-12-12 | 270 | 270 | 265 | 270 | 78,000 | 270 |
2012-12-11 | 265 | 270 | 265 | 269 | 85,000 | 269 |
2012-12-10 | 270 | 271 | 264 | 264 | 105,000 | 264 |
2012-12-07 | 267 | 267 | 263 | 265 | 65,000 | 265 |
2012-12-06 | 265 | 266 | 263 | 264 | 48,000 | 264 |
2012-12-05 | 262 | 262 | 258 | 261 | 107,000 | 261 |
2012-12-04 | 266 | 267 | 263 | 264 | 39,000 | 264 |
2012-12-03 | 268 | 269 | 266 | 268 | 83,000 | 268 |
2012-11-30 | 268 | 268 | 259 | 266 | 186,000 | 266 |
2012-11-29 | 257 | 267 | 257 | 265 | 220,000 | 265 |
2012-11-28 | 253 | 258 | 253 | 256 | 145,000 | 256 |
2012-11-27 | 253 | 254 | 252 | 253 | 108,000 | 253 |
2012-11-26 | 251 | 253 | 250 | 252 | 73,000 | 252 |
2012-11-22 | 253 | 253 | 252 | 253 | 45,000 | 253 |
2012-11-21 | 253 | 253 | 251 | 253 | 47,000 | 253 |
2012-11-20 | 253 | 253 | 251 | 251 | 93,000 | 251 |
2012-11-19 | 252 | 253 | 251 | 252 | 43,000 | 252 |
2012-11-16 | 253 | 253 | 251 | 253 | 111,000 | 253 |
2012-11-15 | 246 | 253 | 246 | 253 | 66,000 | 253 |
2012-11-14 | 244 | 245 | 244 | 245 | 22,000 | 245 |
2012-11-13 | 244 | 246 | 244 | 244 | 27,000 | 244 |
2012-11-12 | 246 | 246 | 244 | 244 | 40,000 | 244 |
2012-11-09 | 248 | 248 | 246 | 247 | 46,000 | 247 |
2012-11-08 | 251 | 251 | 247 | 248 | 94,000 | 248 |
2012-11-07 | 252 | 252 | 249 | 250 | 44,000 | 250 |
2012-11-06 | 251 | 253 | 251 | 252 | 83,000 | 252 |
2012-11-05 | 251 | 252 | 249 | 251 | 53,000 | 251 |
2012-11-02 | 252 | 253 | 251 | 251 | 107,000 | 251 |
2012-11-01 | 253 | 254 | 250 | 252 | 214,000 | 252 |
2012-10-31 | 251 | 256 | 251 | 252 | 119,000 | 252 |
2012-10-30 | 253 | 253 | 251 | 252 | 71,000 | 252 |
2012-10-29 | 253 | 255 | 251 | 252 | 132,000 | 252 |
2012-10-26 | 254 | 256 | 253 | 253 | 125,000 | 253 |
2012-10-25 | 251 | 258 | 251 | 255 | 216,000 | 255 |
2012-10-24 | 251 | 254 | 249 | 253 | 343,000 | 253 |
2012-10-23 | 257 | 263 | 253 | 254 | 680,000 | 254 |
2012-10-22 | 245 | 249 | 245 | 248 | 99,000 | 248 |
2012-10-19 | 247 | 248 | 245 | 248 | 102,000 | 248 |
2012-10-18 | 242 | 246 | 240 | 246 | 132,000 | 246 |
2012-10-17 | 243 | 244 | 240 | 242 | 77,000 | 242 |
2012-10-16 | 243 | 243 | 238 | 240 | 80,000 | 240 |
2012-10-15 | 242 | 243 | 239 | 243 | 57,000 | 243 |
2012-10-12 | 240 | 244 | 238 | 242 | 138,000 | 242 |
2012-10-11 | 241 | 242 | 239 | 241 | 73,000 | 241 |
2012-10-10 | 242 | 244 | 239 | 241 | 212,000 | 241 |
2012-10-09 | 239 | 248 | 239 | 245 | 362,000 | 245 |
2012-10-05 | 235 | 240 | 232 | 239 | 301,000 | 239 |
2012-10-04 | 227 | 235 | 227 | 235 | 251,000 | 235 |
2012-10-03 | 226 | 227 | 223 | 227 | 107,000 | 227 |
2012-10-02 | 226 | 226 | 223 | 225 | 85,000 | 225 |
2012-10-01 | 222 | 227 | 222 | 227 | 162,000 | 227 |
2012-09-28 | 221 | 225 | 221 | 222 | 101,000 | 222 |
2012-09-27 | 220 | 222 | 217 | 222 | 74,000 | 222 |
2012-09-26 | 222 | 223 | 217 | 218 | 108,000 | 218 |
2012-09-25 | 224 | 224 | 219 | 223 | 150,000 | 223 |
2012-09-24 | 222 | 224 | 219 | 223 | 121,000 | 223 |
2012-09-21 | 216 | 224 | 216 | 219 | 192,000 | 219 |
2012-09-20 | 221 | 221 | 214 | 215 | 195,000 | 215 |
2012-09-19 | 220 | 225 | 218 | 219 | 360,000 | 219 |
2012-09-18 | 222 | 226 | 219 | 223 | 449,000 | 223 |
2012-09-14 | 204 | 206 | 203 | 206 | 89,000 | 206 |
2012-09-13 | 202 | 204 | 201 | 202 | 82,000 | 202 |
2012-09-12 | 200 | 204 | 200 | 204 | 39,000 | 204 |
2012-09-11 | 207 | 207 | 200 | 201 | 60,000 | 201 |
2012-09-10 | 203 | 211 | 203 | 210 | 58,000 | 210 |
2012-09-07 | 202 | 206 | 199 | 206 | 65,000 | 206 |
2012-09-06 | 201 | 203 | 198 | 202 | 103,000 | 202 |
2012-09-05 | 213 | 214 | 192 | 202 | 70,000 | 202 |
2012-09-04 | 215 | 215 | 213 | 215 | 16,000 | 215 |
2012-09-03 | 213 | 215 | 212 | 215 | 37,000 | 215 |
2012-08-31 | 210 | 217 | 210 | 213 | 52,000 | 213 |
2012-08-30 | 217 | 220 | 216 | 218 | 19,000 | 218 |
2012-08-29 | 217 | 220 | 215 | 220 | 37,000 | 220 |
2012-08-28 | 218 | 219 | 216 | 219 | 17,000 | 219 |
2012-08-27 | 221 | 221 | 219 | 220 | 41,000 | 220 |
2012-08-24 | 214 | 220 | 212 | 220 | 50,000 | 220 |
2012-08-23 | 213 | 220 | 213 | 219 | 52,000 | 219 |
2012-08-22 | 212 | 217 | 212 | 217 | 60,000 | 217 |
2012-08-21 | 220 | 220 | 217 | 220 | 70,000 | 220 |
2012-08-20 | 206 | 217 | 206 | 215 | 143,000 | 215 |
2012-08-17 | 207 | 210 | 205 | 208 | 64,000 | 208 |
2012-08-16 | 206 | 208 | 205 | 208 | 61,000 | 208 |
2012-08-15 | 204 | 207 | 204 | 206 | 47,000 | 206 |
2012-08-14 | 207 | 207 | 203 | 206 | 57,000 | 206 |
2012-08-13 | 207 | 207 | 205 | 206 | 15,000 | 206 |
2012-08-10 | 206 | 211 | 206 | 210 | 10,000 | 210 |
2012-08-09 | 206 | 211 | 205 | 211 | 46,000 | 211 |
2012-08-08 | 209 | 210 | 206 | 210 | 38,000 | 210 |
2012-08-07 | 214 | 214 | 206 | 209 | 14,000 | 209 |
2012-08-06 | 208 | 212 | 207 | 211 | 12,000 | 211 |
2012-08-03 | 207 | 213 | 205 | 205 | 17,000 | 205 |
2012-08-02 | 213 | 213 | 208 | 211 | 17,000 | 211 |
2012-08-01 | 212 | 213 | 205 | 213 | 47,000 | 213 |
2012-07-31 | 210 | 218 | 210 | 216 | 28,000 | 216 |
2012-07-30 | 216 | 216 | 206 | 206 | 24,000 | 206 |
2012-07-27 | 220 | 220 | 215 | 215 | 5,000 | 215 |
2012-07-26 | 215 | 216 | 212 | 215 | 32,000 | 215 |
2012-07-25 | 223 | 223 | 214 | 216 | 73,000 | 216 |
2012-07-24 | 216 | 219 | 212 | 219 | 53,000 | 219 |
2012-07-23 | 219 | 223 | 218 | 219 | 55,000 | 219 |
2012-07-20 | 233 | 233 | 223 | 223 | 28,000 | 223 |
2012-07-19 | 230 | 232 | 227 | 232 | 68,000 | 232 |
2012-07-18 | 229 | 233 | 223 | 229 | 156,000 | 229 |
2012-07-17 | 216 | 229 | 216 | 229 | 137,000 | 229 |
2012-07-13 | 215 | 218 | 212 | 217 | 54,000 | 217 |
2012-07-12 | 219 | 219 | 215 | 215 | 19,000 | 215 |
2012-07-11 | 218 | 219 | 216 | 219 | 36,000 | 219 |
2012-07-10 | 230 | 230 | 218 | 220 | 81,000 | 220 |
2012-07-09 | 226 | 227 | 223 | 227 | 33,000 | 227 |
2012-07-06 | 222 | 227 | 222 | 224 | 67,000 | 224 |
2012-07-05 | 221 | 228 | 220 | 221 | 61,000 | 221 |
2012-07-04 | 225 | 226 | 222 | 223 | 31,000 | 223 |
2012-07-03 | 225 | 225 | 222 | 225 | 35,000 | 225 |
2012-07-02 | 227 | 227 | 221 | 224 | 60,000 | 224 |
2012-06-29 | 220 | 224 | 217 | 224 | 102,000 | 224 |
2012-06-28 | 220 | 221 | 219 | 220 | 22,000 | 220 |
2012-06-27 | 216 | 220 | 213 | 218 | 62,000 | 218 |
2012-06-26 | 218 | 218 | 211 | 216 | 55,000 | 216 |
2012-06-25 | 221 | 221 | 213 | 220 | 90,000 | 220 |
2012-06-22 | 213 | 217 | 212 | 217 | 30,000 | 217 |
2012-06-21 | 217 | 217 | 214 | 216 | 23,000 | 216 |
2012-06-20 | 217 | 218 | 214 | 216 | 26,000 | 216 |
2012-06-19 | 214 | 215 | 211 | 213 | 35,000 | 213 |
2012-06-18 | 217 | 217 | 211 | 215 | 93,000 | 215 |
2012-06-15 | 218 | 220 | 215 | 215 | 28,000 | 215 |
2012-06-14 | 220 | 220 | 215 | 217 | 96,000 | 217 |
2012-06-13 | 219 | 224 | 217 | 223 | 47,000 | 223 |
2012-06-12 | 210 | 218 | 210 | 218 | 40,000 | 218 |
2012-06-11 | 214 | 218 | 214 | 216 | 51,000 | 216 |
2012-06-08 | 218 | 218 | 213 | 215 | 66,000 | 215 |
2012-06-07 | 210 | 217 | 206 | 216 | 82,000 | 216 |
2012-06-06 | 203 | 207 | 198 | 207 | 100,000 | 207 |
2012-06-05 | 194 | 199 | 191 | 199 | 76,000 | 199 |
2012-06-04 | 195 | 197 | 190 | 197 | 88,000 | 197 |
2012-06-01 | 200 | 201 | 197 | 198 | 85,000 | 198 |
2012-05-31 | 201 | 202 | 199 | 202 | 21,000 | 202 |
2012-05-30 | 206 | 206 | 203 | 203 | 27,000 | 203 |
2012-05-29 | 201 | 205 | 200 | 205 | 21,000 | 205 |
2012-05-28 | 200 | 200 | 198 | 200 | 20,000 | 200 |
2012-05-25 | 208 | 208 | 199 | 203 | 70,000 | 203 |
2012-05-24 | 198 | 200 | 197 | 200 | 66,000 | 200 |
2012-05-23 | 203 | 204 | 195 | 197 | 120,000 | 197 |
2012-05-22 | 198 | 203 | 196 | 203 | 100,000 | 203 |
2012-05-21 | 198 | 199 | 189 | 193 | 156,000 | 193 |
2012-05-18 | 199 | 202 | 194 | 197 | 38,000 | 197 |
2012-05-17 | 194 | 206 | 194 | 203 | 151,000 | 203 |
2012-05-16 | 201 | 202 | 192 | 193 | 202,000 | 193 |
2012-05-15 | 203 | 208 | 192 | 206 | 235,000 | 206 |
2012-05-14 | 221 | 222 | 210 | 210 | 217,000 | 210 |
2012-05-11 | 227 | 237 | 223 | 228 | 163,000 | 228 |
2012-05-10 | 225 | 229 | 221 | 229 | 62,000 | 229 |
2012-05-09 | 229 | 229 | 220 | 226 | 157,000 | 226 |
2012-05-08 | 231 | 232 | 227 | 228 | 64,000 | 228 |
2012-05-07 | 237 | 241 | 231 | 231 | 144,000 | 231 |
2012-05-02 | 240 | 242 | 234 | 239 | 194,000 | 239 |
2012-05-01 | 230 | 236 | 229 | 232 | 185,000 | 232 |
2012-04-27 | 242 | 243 | 234 | 238 | 132,000 | 238 |
2012-04-26 | 247 | 247 | 238 | 242 | 137,000 | 242 |
2012-04-25 | 247 | 248 | 241 | 243 | 259,000 | 243 |
2012-04-24 | 253 | 254 | 242 | 242 | 744,000 | 242 |
2012-04-23 | 235 | 237 | 226 | 237 | 107,000 | 237 |
2012-04-20 | 238 | 238 | 235 | 237 | 30,000 | 237 |
2012-04-19 | 240 | 240 | 233 | 237 | 81,000 | 237 |
2012-04-18 | 233 | 240 | 231 | 238 | 145,000 | 238 |
2012-04-17 | 228 | 234 | 224 | 233 | 86,000 | 233 |
2012-04-16 | 237 | 237 | 226 | 228 | 83,000 | 228 |
2012-04-13 | 238 | 238 | 231 | 236 | 153,000 | 236 |
2012-04-12 | 226 | 230 | 223 | 230 | 148,000 | 230 |
2012-04-11 | 218 | 222 | 218 | 221 | 69,000 | 221 |
2012-04-10 | 224 | 227 | 220 | 221 | 82,000 | 221 |
2012-04-09 | 223 | 225 | 220 | 223 | 60,000 | 223 |
2012-04-06 | 225 | 225 | 221 | 225 | 94,000 | 225 |
2012-04-05 | 227 | 227 | 223 | 225 | 152,000 | 225 |
2012-04-04 | 232 | 236 | 229 | 230 | 101,000 | 230 |
2012-04-03 | 237 | 238 | 230 | 231 | 208,000 | 231 |
2012-04-02 | 242 | 243 | 237 | 237 | 295,000 | 237 |
2012-03-30 | 249 | 249 | 243 | 247 | 60,000 | 247 |
2012-03-29 | 252 | 252 | 248 | 248 | 130,000 | 248 |
2012-03-28 | 238 | 255 | 237 | 252 | 214,000 | 252 |
2012-03-27 | 243 | 248 | 240 | 241 | 74,000 | 241 |
2012-03-26 | 250 | 250 | 241 | 243 | 71,000 | 243 |
2012-03-23 | 237 | 243 | 237 | 241 | 130,000 | 241 |
2012-03-22 | 247 | 248 | 237 | 242 | 328,000 | 242 |
2012-03-21 | 254 | 254 | 248 | 248 | 146,000 | 248 |
2012-03-19 | 259 | 259 | 253 | 255 | 128,000 | 255 |
2012-03-16 | 258 | 261 | 255 | 255 | 162,000 | 255 |
2012-03-15 | 263 | 265 | 255 | 258 | 253,000 | 258 |
2012-03-14 | 265 | 267 | 263 | 263 | 303,000 | 263 |
2012-03-13 | 266 | 267 | 256 | 265 | 453,000 | 265 |
2012-03-12 | 254 | 265 | 254 | 262 | 348,000 | 262 |
2012-03-09 | 258 | 258 | 255 | 256 | 146,000 | 256 |
2012-03-08 | 259 | 259 | 254 | 258 | 121,000 | 258 |
2012-03-07 | 249 | 258 | 248 | 258 | 114,000 | 258 |
2012-03-06 | 257 | 257 | 252 | 252 | 57,000 | 252 |
2012-03-05 | 260 | 261 | 252 | 254 | 145,000 | 254 |
2012-03-02 | 251 | 259 | 251 | 257 | 169,000 | 257 |
2012-03-01 | 255 | 260 | 250 | 251 | 179,000 | 251 |
2012-02-29 | 257 | 262 | 254 | 254 | 190,000 | 254 |
2012-02-28 | 254 | 263 | 254 | 259 | 200,000 | 259 |
2012-02-27 | 265 | 268 | 256 | 256 | 309,000 | 256 |
2012-02-24 | 275 | 275 | 264 | 264 | 514,000 | 264 |
2012-02-23 | 265 | 274 | 265 | 270 | 495,000 | 270 |
2012-02-22 | 263 | 270 | 263 | 267 | 557,000 | 267 |
2012-02-21 | 255 | 261 | 249 | 260 | 668,000 | 260 |
2012-02-20 | 265 | 272 | 259 | 261 | 956,000 | 261 |
2012-02-17 | 257 | 265 | 251 | 263 | 801,000 | 263 |
2012-02-16 | 245 | 261 | 244 | 255 | 1,382,000 | 255 |
2012-02-15 | 238 | 248 | 236 | 246 | 1,023,000 | 246 |
2012-02-14 | 235 | 244 | 234 | 238 | 954,000 | 238 |
2012-02-13 | 238 | 239 | 232 | 237 | 312,000 | 237 |
2012-02-10 | 225 | 242 | 221 | 239 | 1,333,000 | 239 |
2012-02-09 | 225 | 227 | 223 | 226 | 83,000 | 226 |
2012-02-08 | 225 | 227 | 223 | 227 | 106,000 | 227 |
2012-02-07 | 229 | 229 | 226 | 226 | 56,000 | 226 |
2012-02-06 | 226 | 230 | 226 | 229 | 174,000 | 229 |
2012-02-03 | 231 | 231 | 227 | 227 | 167,000 | 227 |
2012-02-02 | 229 | 233 | 228 | 231 | 378,000 | 231 |
2012-02-01 | 218 | 229 | 218 | 227 | 599,000 | 227 |
2012-01-31 | 230 | 233 | 214 | 214 | 723,000 | 214 |
2012-01-30 | 219 | 231 | 219 | 226 | 1,090,000 | 226 |
2012-01-27 | 216 | 217 | 213 | 214 | 127,000 | 214 |
2012-01-26 | 224 | 224 | 214 | 218 | 256,000 | 218 |
2012-01-25 | 228 | 229 | 220 | 221 | 284,000 | 221 |
2012-01-24 | 234 | 234 | 224 | 226 | 217,000 | 226 |
2012-01-23 | 229 | 235 | 228 | 235 | 438,000 | 235 |
2012-01-20 | 227 | 228 | 223 | 227 | 237,000 | 227 |
2012-01-19 | 225 | 225 | 221 | 224 | 175,000 | 224 |
2012-01-18 | 233 | 233 | 221 | 225 | 507,000 | 225 |
2012-01-17 | 223 | 232 | 222 | 230 | 1,194,000 | 230 |
2012-01-16 | 209 | 220 | 207 | 220 | 689,000 | 220 |
2012-01-13 | 203 | 211 | 200 | 206 | 295,000 | 206 |
2012-01-12 | 202 | 204 | 200 | 200 | 137,000 | 200 |
2012-01-11 | 198 | 204 | 197 | 202 | 245,000 | 202 |
2012-01-10 | 199 | 199 | 196 | 198 | 127,000 | 198 |
2012-01-06 | 203 | 206 | 200 | 200 | 288,000 | 200 |
2012-01-05 | 204 | 208 | 199 | 201 | 413,000 | 201 |
2012-01-04 | 202 | 216 | 198 | 209 | 195,000 | 209 |
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