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
2012-12-28277296276291269,000291
2012-12-27275278272276166,000276
2012-12-26274276271272141,000272
2012-12-25278278271274217,000274
2012-12-21270277268270266,000270
2012-12-20263274263270161,000270
2012-12-19269271257267340,000267
2012-12-1826927026626973,000269
2012-12-1727127126626687,000266
2012-12-14268271263271100,000271
2012-12-1327127126426898,000268
2012-12-1227027026527078,000270
2012-12-1126527026526985,000269
2012-12-10270271264264105,000264
2012-12-0726726726326565,000265
2012-12-0626526626326448,000264
2012-12-05262262258261107,000261
2012-12-0426626726326439,000264
2012-12-0326826926626883,000268
2012-11-30268268259266186,000266
2012-11-29257267257265220,000265
2012-11-28253258253256145,000256
2012-11-27253254252253108,000253
2012-11-2625125325025273,000252
2012-11-2225325325225345,000253
2012-11-2125325325125347,000253
2012-11-2025325325125193,000251
2012-11-1925225325125243,000252
2012-11-16253253251253111,000253
2012-11-1524625324625366,000253
2012-11-1424424524424522,000245
2012-11-1324424624424427,000244
2012-11-1224624624424440,000244
2012-11-0924824824624746,000247
2012-11-0825125124724894,000248
2012-11-0725225224925044,000250
2012-11-0625125325125283,000252
2012-11-0525125224925153,000251
2012-11-02252253251251107,000251
2012-11-01253254250252214,000252
2012-10-31251256251252119,000252
2012-10-3025325325125271,000252
2012-10-29253255251252132,000252
2012-10-26254256253253125,000253
2012-10-25251258251255216,000255
2012-10-24251254249253343,000253
2012-10-23257263253254680,000254
2012-10-2224524924524899,000248
2012-10-19247248245248102,000248
2012-10-18242246240246132,000246
2012-10-1724324424024277,000242
2012-10-1624324323824080,000240
2012-10-1524224323924357,000243
2012-10-12240244238242138,000242
2012-10-1124124223924173,000241
2012-10-10242244239241212,000241
2012-10-09239248239245362,000245
2012-10-05235240232239301,000239
2012-10-04227235227235251,000235
2012-10-03226227223227107,000227
2012-10-0222622622322585,000225
2012-10-01222227222227162,000227
2012-09-28221225221222101,000222
2012-09-2722022221722274,000222
2012-09-26222223217218108,000218
2012-09-25224224219223150,000223
2012-09-24222224219223121,000223
2012-09-21216224216219192,000219
2012-09-20221221214215195,000215
2012-09-19220225218219360,000219
2012-09-18222226219223449,000223
2012-09-1420420620320689,000206
2012-09-1320220420120282,000202
2012-09-1220020420020439,000204
2012-09-1120720720020160,000201
2012-09-1020321120321058,000210
2012-09-0720220619920665,000206
2012-09-06201203198202103,000202
2012-09-0521321419220270,000202
2012-09-0421521521321516,000215
2012-09-0321321521221537,000215
2012-08-3121021721021352,000213
2012-08-3021722021621819,000218
2012-08-2921722021522037,000220
2012-08-2821821921621917,000219
2012-08-2722122121922041,000220
2012-08-2421422021222050,000220
2012-08-2321322021321952,000219
2012-08-2221221721221760,000217
2012-08-2122022021722070,000220
2012-08-20206217206215143,000215
2012-08-1720721020520864,000208
2012-08-1620620820520861,000208
2012-08-1520420720420647,000206
2012-08-1420720720320657,000206
2012-08-1320720720520615,000206
2012-08-1020621120621010,000210
2012-08-0920621120521146,000211
2012-08-0820921020621038,000210
2012-08-0721421420620914,000209
2012-08-0620821220721112,000211
2012-08-0320721320520517,000205
2012-08-0221321320821117,000211
2012-08-0121221320521347,000213
2012-07-3121021821021628,000216
2012-07-3021621620620624,000206
2012-07-272202202152155,000215
2012-07-2621521621221532,000215
2012-07-2522322321421673,000216
2012-07-2421621921221953,000219
2012-07-2321922321821955,000219
2012-07-2023323322322328,000223
2012-07-1923023222723268,000232
2012-07-18229233223229156,000229
2012-07-17216229216229137,000229
2012-07-1321521821221754,000217
2012-07-1221921921521519,000215
2012-07-1121821921621936,000219
2012-07-1023023021822081,000220
2012-07-0922622722322733,000227
2012-07-0622222722222467,000224
2012-07-0522122822022161,000221
2012-07-0422522622222331,000223
2012-07-0322522522222535,000225
2012-07-0222722722122460,000224
2012-06-29220224217224102,000224
2012-06-2822022121922022,000220
2012-06-2721622021321862,000218
2012-06-2621821821121655,000216
2012-06-2522122121322090,000220
2012-06-2221321721221730,000217
2012-06-2121721721421623,000216
2012-06-2021721821421626,000216
2012-06-1921421521121335,000213
2012-06-1821721721121593,000215
2012-06-1521822021521528,000215
2012-06-1422022021521796,000217
2012-06-1321922421722347,000223
2012-06-1221021821021840,000218
2012-06-1121421821421651,000216
2012-06-0821821821321566,000215
2012-06-0721021720621682,000216
2012-06-06203207198207100,000207
2012-06-0519419919119976,000199
2012-06-0419519719019788,000197
2012-06-0120020119719885,000198
2012-05-3120120219920221,000202
2012-05-3020620620320327,000203
2012-05-2920120520020521,000205
2012-05-2820020019820020,000200
2012-05-2520820819920370,000203
2012-05-2419820019720066,000200
2012-05-23203204195197120,000197
2012-05-22198203196203100,000203
2012-05-21198199189193156,000193
2012-05-1819920219419738,000197
2012-05-17194206194203151,000203
2012-05-16201202192193202,000193
2012-05-15203208192206235,000206
2012-05-14221222210210217,000210
2012-05-11227237223228163,000228
2012-05-1022522922122962,000229
2012-05-09229229220226157,000226
2012-05-0823123222722864,000228
2012-05-07237241231231144,000231
2012-05-02240242234239194,000239
2012-05-01230236229232185,000232
2012-04-27242243234238132,000238
2012-04-26247247238242137,000242
2012-04-25247248241243259,000243
2012-04-24253254242242744,000242
2012-04-23235237226237107,000237
2012-04-2023823823523730,000237
2012-04-1924024023323781,000237
2012-04-18233240231238145,000238
2012-04-1722823422423386,000233
2012-04-1623723722622883,000228
2012-04-13238238231236153,000236
2012-04-12226230223230148,000230
2012-04-1121822221822169,000221
2012-04-1022422722022182,000221
2012-04-0922322522022360,000223
2012-04-0622522522122594,000225
2012-04-05227227223225152,000225
2012-04-04232236229230101,000230
2012-04-03237238230231208,000231
2012-04-02242243237237295,000237
2012-03-3024924924324760,000247
2012-03-29252252248248130,000248
2012-03-28238255237252214,000252
2012-03-2724324824024174,000241
2012-03-2625025024124371,000243
2012-03-23237243237241130,000241
2012-03-22247248237242328,000242
2012-03-21254254248248146,000248
2012-03-19259259253255128,000255
2012-03-16258261255255162,000255
2012-03-15263265255258253,000258
2012-03-14265267263263303,000263
2012-03-13266267256265453,000265
2012-03-12254265254262348,000262
2012-03-09258258255256146,000256
2012-03-08259259254258121,000258
2012-03-07249258248258114,000258
2012-03-0625725725225257,000252
2012-03-05260261252254145,000254
2012-03-02251259251257169,000257
2012-03-01255260250251179,000251
2012-02-29257262254254190,000254
2012-02-28254263254259200,000259
2012-02-27265268256256309,000256
2012-02-24275275264264514,000264
2012-02-23265274265270495,000270
2012-02-22263270263267557,000267
2012-02-21255261249260668,000260
2012-02-20265272259261956,000261
2012-02-17257265251263801,000263
2012-02-162452612442551,382,000255
2012-02-152382482362461,023,000246
2012-02-14235244234238954,000238
2012-02-13238239232237312,000237
2012-02-102252422212391,333,000239
2012-02-0922522722322683,000226
2012-02-08225227223227106,000227
2012-02-0722922922622656,000226
2012-02-06226230226229174,000229
2012-02-03231231227227167,000227
2012-02-02229233228231378,000231
2012-02-01218229218227599,000227
2012-01-31230233214214723,000214
2012-01-302192312192261,090,000226
2012-01-27216217213214127,000214
2012-01-26224224214218256,000218
2012-01-25228229220221284,000221
2012-01-24234234224226217,000226
2012-01-23229235228235438,000235
2012-01-20227228223227237,000227
2012-01-19225225221224175,000224
2012-01-18233233221225507,000225
2012-01-172232322222301,194,000230
2012-01-16209220207220689,000220
2012-01-13203211200206295,000206
2012-01-12202204200200137,000200
2012-01-11198204197202245,000202
2012-01-10199199196198127,000198
2012-01-06203206200200288,000200
2012-01-05204208199201413,000201
2012-01-04202216198209195,000209

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