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