1976 明星工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 748 | 748 | 735 | 738 | 162,000 | 738 |
| 2014-12-29 | 734 | 751 | 734 | 748 | 73,000 | 748 |
| 2014-12-26 | 726 | 739 | 726 | 738 | 59,000 | 738 |
| 2014-12-25 | 728 | 732 | 720 | 727 | 131,000 | 727 |
| 2014-12-24 | 729 | 733 | 727 | 728 | 102,000 | 728 |
| 2014-12-22 | 740 | 741 | 720 | 726 | 115,000 | 726 |
| 2014-12-19 | 730 | 738 | 730 | 738 | 171,000 | 738 |
| 2014-12-18 | 723 | 737 | 719 | 730 | 154,000 | 730 |
| 2014-12-17 | 702 | 717 | 697 | 708 | 310,000 | 708 |
| 2014-12-16 | 733 | 738 | 705 | 717 | 338,000 | 717 |
| 2014-12-15 | 737 | 745 | 733 | 734 | 188,000 | 734 |
| 2014-12-12 | 747 | 763 | 743 | 750 | 262,000 | 750 |
| 2014-12-11 | 731 | 752 | 731 | 748 | 104,000 | 748 |
| 2014-12-10 | 734 | 748 | 731 | 739 | 242,000 | 739 |
| 2014-12-09 | 735 | 750 | 735 | 739 | 194,000 | 739 |
| 2014-12-08 | 732 | 749 | 732 | 746 | 170,000 | 746 |
| 2014-12-05 | 742 | 749 | 729 | 736 | 480,000 | 736 |
| 2014-12-04 | 764 | 765 | 753 | 757 | 253,000 | 757 |
| 2014-12-03 | 773 | 774 | 758 | 762 | 176,000 | 762 |
| 2014-12-02 | 770 | 778 | 765 | 777 | 195,000 | 777 |
| 2014-12-01 | 787 | 787 | 767 | 770 | 260,000 | 770 |
| 2014-11-28 | 770 | 779 | 763 | 772 | 184,000 | 772 |
| 2014-11-27 | 796 | 796 | 772 | 774 | 271,000 | 774 |
| 2014-11-26 | 797 | 806 | 793 | 796 | 277,000 | 796 |
| 2014-11-25 | 797 | 803 | 794 | 795 | 371,000 | 795 |
| 2014-11-21 | 798 | 800 | 776 | 785 | 273,000 | 785 |
| 2014-11-20 | 794 | 807 | 780 | 792 | 637,000 | 792 |
| 2014-11-19 | 793 | 802 | 773 | 774 | 185,000 | 774 |
| 2014-11-18 | 766 | 789 | 766 | 788 | 137,000 | 788 |
| 2014-11-17 | 788 | 798 | 758 | 764 | 188,000 | 764 |
| 2014-11-14 | 765 | 785 | 764 | 782 | 308,000 | 782 |
| 2014-11-13 | 769 | 771 | 755 | 758 | 128,000 | 758 |
| 2014-11-12 | 768 | 780 | 766 | 769 | 196,000 | 769 |
| 2014-11-11 | 768 | 777 | 762 | 767 | 188,000 | 767 |
| 2014-11-10 | 779 | 783 | 768 | 772 | 190,000 | 772 |
| 2014-11-07 | 765 | 782 | 765 | 780 | 300,000 | 780 |
| 2014-11-06 | 769 | 775 | 754 | 771 | 416,000 | 771 |
| 2014-11-05 | 754 | 771 | 740 | 749 | 497,000 | 749 |
| 2014-11-04 | 839 | 847 | 761 | 772 | 1,040,000 | 772 |
| 2014-10-31 | 708 | 708 | 691 | 704 | 398,000 | 704 |
| 2014-10-30 | 700 | 708 | 686 | 700 | 443,000 | 700 |
| 2014-10-29 | 704 | 706 | 684 | 697 | 358,000 | 697 |
| 2014-10-28 | 688 | 708 | 684 | 697 | 641,000 | 697 |
| 2014-10-27 | 669 | 688 | 661 | 681 | 323,000 | 681 |
| 2014-10-24 | 677 | 682 | 664 | 666 | 192,000 | 666 |
| 2014-10-23 | 670 | 680 | 663 | 675 | 450,000 | 675 |
| 2014-10-22 | 600 | 633 | 600 | 633 | 147,000 | 633 |
| 2014-10-21 | 615 | 615 | 595 | 597 | 184,000 | 597 |
| 2014-10-20 | 591 | 615 | 591 | 615 | 171,000 | 615 |
| 2014-10-17 | 596 | 603 | 581 | 581 | 156,000 | 581 |
| 2014-10-16 | 591 | 600 | 589 | 595 | 136,000 | 595 |
| 2014-10-15 | 616 | 620 | 600 | 609 | 238,000 | 609 |
| 2014-10-14 | 604 | 619 | 604 | 609 | 160,000 | 609 |
| 2014-10-10 | 617 | 627 | 617 | 624 | 153,000 | 624 |
| 2014-10-09 | 655 | 662 | 637 | 637 | 162,000 | 637 |
| 2014-10-08 | 652 | 657 | 634 | 655 | 337,000 | 655 |
| 2014-10-07 | 652 | 663 | 652 | 655 | 101,000 | 655 |
| 2014-10-06 | 654 | 664 | 654 | 655 | 224,000 | 655 |
| 2014-10-03 | 648 | 662 | 648 | 651 | 190,000 | 651 |
| 2014-10-02 | 659 | 660 | 646 | 647 | 216,000 | 647 |
| 2014-10-01 | 681 | 684 | 666 | 669 | 85,000 | 669 |
| 2014-09-30 | 679 | 687 | 662 | 683 | 191,000 | 683 |
| 2014-09-29 | 689 | 689 | 669 | 673 | 61,000 | 673 |
| 2014-09-26 | 682 | 689 | 675 | 680 | 126,000 | 680 |
| 2014-09-25 | 680 | 690 | 674 | 690 | 203,000 | 690 |
| 2014-09-24 | 654 | 674 | 653 | 670 | 184,000 | 670 |
| 2014-09-22 | 678 | 678 | 658 | 661 | 208,000 | 661 |
| 2014-09-19 | 662 | 685 | 661 | 685 | 134,000 | 685 |
| 2014-09-18 | 659 | 666 | 658 | 660 | 93,000 | 660 |
| 2014-09-17 | 663 | 666 | 654 | 658 | 132,000 | 658 |
| 2014-09-16 | 653 | 664 | 653 | 658 | 87,000 | 658 |
| 2014-09-12 | 646 | 655 | 643 | 653 | 270,000 | 653 |
| 2014-09-11 | 660 | 660 | 638 | 647 | 210,000 | 647 |
| 2014-09-10 | 659 | 667 | 647 | 660 | 313,000 | 660 |
| 2014-09-09 | 664 | 670 | 660 | 661 | 80,000 | 661 |
| 2014-09-08 | 664 | 674 | 661 | 668 | 149,000 | 668 |
| 2014-09-05 | 673 | 673 | 659 | 661 | 179,000 | 661 |
| 2014-09-04 | 683 | 684 | 672 | 673 | 155,000 | 673 |
| 2014-09-03 | 691 | 692 | 686 | 690 | 115,000 | 690 |
| 2014-09-02 | 677 | 690 | 677 | 688 | 203,000 | 688 |
| 2014-09-01 | 661 | 679 | 661 | 677 | 107,000 | 677 |
| 2014-08-29 | 662 | 670 | 660 | 664 | 89,000 | 664 |
| 2014-08-28 | 668 | 672 | 665 | 672 | 68,000 | 672 |
| 2014-08-27 | 677 | 678 | 669 | 673 | 39,000 | 673 |
| 2014-08-26 | 657 | 680 | 657 | 677 | 193,000 | 677 |
| 2014-08-25 | 663 | 665 | 654 | 657 | 108,000 | 657 |
| 2014-08-22 | 676 | 676 | 661 | 662 | 88,000 | 662 |
| 2014-08-21 | 664 | 675 | 657 | 674 | 117,000 | 674 |
| 2014-08-20 | 683 | 688 | 660 | 664 | 351,000 | 664 |
| 2014-08-19 | 680 | 683 | 671 | 681 | 186,000 | 681 |
| 2014-08-18 | 668 | 680 | 657 | 668 | 168,000 | 668 |
| 2014-08-15 | 680 | 680 | 659 | 662 | 164,000 | 662 |
| 2014-08-14 | 658 | 682 | 658 | 680 | 237,000 | 680 |
| 2014-08-13 | 661 | 663 | 654 | 657 | 70,000 | 657 |
| 2014-08-12 | 660 | 663 | 652 | 656 | 105,000 | 656 |
| 2014-08-11 | 650 | 668 | 648 | 665 | 166,000 | 665 |
| 2014-08-08 | 651 | 651 | 634 | 648 | 221,000 | 648 |
| 2014-08-07 | 631 | 657 | 628 | 657 | 222,000 | 657 |
| 2014-08-06 | 641 | 652 | 630 | 641 | 382,000 | 641 |
| 2014-08-05 | 644 | 668 | 644 | 657 | 415,000 | 657 |
| 2014-08-04 | 623 | 651 | 620 | 643 | 518,000 | 643 |
| 2014-08-01 | 595 | 640 | 585 | 627 | 1,618,000 | 627 |
| 2014-07-31 | 581 | 586 | 574 | 575 | 96,000 | 575 |
| 2014-07-30 | 586 | 590 | 580 | 587 | 206,000 | 587 |
| 2014-07-29 | 580 | 589 | 580 | 586 | 136,000 | 586 |
| 2014-07-28 | 572 | 582 | 572 | 580 | 84,000 | 580 |
| 2014-07-25 | 579 | 582 | 572 | 578 | 97,000 | 578 |
| 2014-07-24 | 579 | 582 | 572 | 576 | 72,000 | 576 |
| 2014-07-23 | 577 | 581 | 577 | 579 | 131,000 | 579 |
| 2014-07-22 | 578 | 580 | 574 | 580 | 89,000 | 580 |
| 2014-07-18 | 572 | 574 | 568 | 570 | 58,000 | 570 |
| 2014-07-17 | 574 | 582 | 573 | 577 | 251,000 | 577 |
| 2014-07-16 | 585 | 588 | 576 | 579 | 140,000 | 579 |
| 2014-07-15 | 581 | 585 | 576 | 577 | 151,000 | 577 |
| 2014-07-14 | 566 | 577 | 564 | 575 | 58,000 | 575 |
| 2014-07-11 | 564 | 574 | 563 | 572 | 116,000 | 572 |
| 2014-07-10 | 577 | 577 | 564 | 571 | 203,000 | 571 |
| 2014-07-09 | 570 | 584 | 570 | 575 | 270,000 | 575 |
| 2014-07-08 | 569 | 580 | 564 | 576 | 204,000 | 576 |
| 2014-07-07 | 571 | 571 | 565 | 566 | 76,000 | 566 |
| 2014-07-04 | 579 | 580 | 573 | 576 | 72,000 | 576 |
| 2014-07-03 | 582 | 583 | 573 | 578 | 54,000 | 578 |
| 2014-07-02 | 601 | 606 | 586 | 587 | 193,000 | 587 |
| 2014-07-01 | 589 | 602 | 587 | 596 | 392,000 | 596 |
| 2014-06-30 | 569 | 582 | 566 | 580 | 146,000 | 580 |
| 2014-06-27 | 571 | 575 | 562 | 569 | 241,000 | 569 |
| 2014-06-26 | 571 | 572 | 563 | 571 | 171,000 | 571 |
| 2014-06-25 | 552 | 572 | 550 | 561 | 567,000 | 561 |
| 2014-06-24 | 549 | 550 | 530 | 542 | 388,000 | 542 |
| 2014-06-23 | 564 | 581 | 544 | 545 | 576,000 | 545 |
| 2014-06-20 | 574 | 574 | 556 | 557 | 247,000 | 557 |
| 2014-06-19 | 567 | 578 | 566 | 573 | 346,000 | 573 |
| 2014-06-18 | 557 | 562 | 552 | 561 | 146,000 | 561 |
| 2014-06-17 | 556 | 560 | 547 | 550 | 215,000 | 550 |
| 2014-06-16 | 560 | 564 | 553 | 556 | 179,000 | 556 |
| 2014-06-13 | 547 | 559 | 538 | 558 | 335,000 | 558 |
| 2014-06-12 | 537 | 543 | 534 | 538 | 145,000 | 538 |
| 2014-06-11 | 532 | 549 | 531 | 547 | 161,000 | 547 |
| 2014-06-10 | 545 | 552 | 535 | 540 | 167,000 | 540 |
| 2014-06-09 | 553 | 555 | 546 | 548 | 163,000 | 548 |
| 2014-06-06 | 555 | 558 | 538 | 543 | 433,000 | 543 |
| 2014-06-05 | 565 | 565 | 538 | 546 | 378,000 | 546 |
| 2014-06-04 | 560 | 560 | 548 | 555 | 167,000 | 555 |
| 2014-06-03 | 569 | 572 | 555 | 562 | 272,000 | 562 |
| 2014-06-02 | 545 | 569 | 541 | 565 | 526,000 | 565 |
| 2014-05-30 | 545 | 545 | 529 | 536 | 205,000 | 536 |
| 2014-05-29 | 527 | 547 | 525 | 545 | 434,000 | 545 |
| 2014-05-28 | 515 | 530 | 515 | 525 | 465,000 | 525 |
| 2014-05-27 | 512 | 518 | 509 | 511 | 183,000 | 511 |
| 2014-05-26 | 515 | 517 | 508 | 512 | 237,000 | 512 |
| 2014-05-23 | 520 | 522 | 502 | 507 | 355,000 | 507 |
| 2014-05-22 | 492 | 516 | 482 | 516 | 558,000 | 516 |
| 2014-05-21 | 466 | 500 | 466 | 494 | 405,000 | 494 |
| 2014-05-20 | 475 | 480 | 468 | 468 | 64,000 | 468 |
| 2014-05-19 | 476 | 486 | 475 | 478 | 59,000 | 478 |
| 2014-05-16 | 482 | 482 | 477 | 479 | 66,000 | 479 |
| 2014-05-15 | 490 | 495 | 482 | 487 | 79,000 | 487 |
| 2014-05-14 | 497 | 504 | 493 | 499 | 131,000 | 499 |
| 2014-05-13 | 504 | 505 | 490 | 502 | 147,000 | 502 |
| 2014-05-12 | 505 | 512 | 492 | 505 | 328,000 | 505 |
| 2014-05-09 | 466 | 510 | 462 | 502 | 489,000 | 502 |
| 2014-05-08 | 475 | 481 | 469 | 473 | 99,000 | 473 |
| 2014-05-07 | 484 | 485 | 466 | 467 | 163,000 | 467 |
| 2014-05-02 | 490 | 492 | 480 | 492 | 212,000 | 492 |
| 2014-05-01 | 487 | 490 | 479 | 487 | 181,000 | 487 |
| 2014-04-30 | 482 | 487 | 478 | 485 | 199,000 | 485 |
| 2014-04-28 | 477 | 481 | 469 | 474 | 400,000 | 474 |
| 2014-04-25 | 486 | 493 | 475 | 485 | 364,000 | 485 |
| 2014-04-24 | 475 | 486 | 475 | 479 | 147,000 | 479 |
| 2014-04-23 | 469 | 481 | 466 | 479 | 211,000 | 479 |
| 2014-04-22 | 465 | 473 | 461 | 462 | 107,000 | 462 |
| 2014-04-21 | 466 | 471 | 459 | 459 | 113,000 | 459 |
| 2014-04-18 | 474 | 474 | 466 | 472 | 80,000 | 472 |
| 2014-04-17 | 464 | 474 | 463 | 472 | 208,000 | 472 |
| 2014-04-16 | 445 | 460 | 444 | 460 | 139,000 | 460 |
| 2014-04-15 | 437 | 449 | 434 | 440 | 172,000 | 440 |
| 2014-04-14 | 429 | 437 | 426 | 434 | 89,000 | 434 |
| 2014-04-11 | 424 | 431 | 424 | 427 | 138,000 | 427 |
| 2014-04-10 | 440 | 440 | 429 | 429 | 132,000 | 429 |
| 2014-04-09 | 448 | 451 | 435 | 440 | 166,000 | 440 |
| 2014-04-08 | 443 | 458 | 443 | 451 | 200,000 | 451 |
| 2014-04-07 | 444 | 452 | 441 | 443 | 95,000 | 443 |
| 2014-04-04 | 450 | 456 | 450 | 452 | 92,000 | 452 |
| 2014-04-03 | 462 | 466 | 457 | 458 | 102,000 | 458 |
| 2014-04-02 | 469 | 474 | 462 | 462 | 68,000 | 462 |
| 2014-04-01 | 458 | 470 | 457 | 470 | 143,000 | 470 |
| 2014-03-31 | 457 | 460 | 451 | 458 | 98,000 | 458 |
| 2014-03-28 | 457 | 457 | 445 | 457 | 100,000 | 457 |
| 2014-03-27 | 429 | 460 | 425 | 458 | 182,000 | 458 |
| 2014-03-26 | 433 | 439 | 425 | 429 | 92,000 | 429 |
| 2014-03-25 | 422 | 437 | 418 | 429 | 182,000 | 429 |
| 2014-03-24 | 412 | 427 | 412 | 415 | 195,000 | 415 |
| 2014-03-20 | 427 | 427 | 410 | 413 | 80,000 | 413 |
| 2014-03-19 | 425 | 430 | 418 | 422 | 102,000 | 422 |
| 2014-03-18 | 432 | 432 | 428 | 431 | 42,000 | 431 |
| 2014-03-17 | 440 | 440 | 417 | 422 | 170,000 | 422 |
| 2014-03-14 | 442 | 445 | 432 | 433 | 151,000 | 433 |
| 2014-03-13 | 446 | 446 | 441 | 442 | 39,000 | 442 |
| 2014-03-12 | 446 | 448 | 443 | 444 | 75,000 | 444 |
| 2014-03-11 | 445 | 452 | 445 | 450 | 50,000 | 450 |
| 2014-03-10 | 446 | 450 | 446 | 448 | 54,000 | 448 |
| 2014-03-07 | 451 | 453 | 449 | 451 | 81,000 | 451 |
| 2014-03-06 | 441 | 452 | 440 | 450 | 142,000 | 450 |
| 2014-03-05 | 443 | 448 | 439 | 441 | 193,000 | 441 |
| 2014-03-04 | 433 | 440 | 430 | 437 | 276,000 | 437 |
| 2014-03-03 | 427 | 443 | 423 | 441 | 215,000 | 441 |
| 2014-02-28 | 424 | 435 | 420 | 434 | 150,000 | 434 |
| 2014-02-27 | 431 | 432 | 424 | 425 | 229,000 | 425 |
| 2014-02-26 | 440 | 442 | 434 | 434 | 215,000 | 434 |
| 2014-02-25 | 443 | 452 | 441 | 446 | 312,000 | 446 |
| 2014-02-24 | 438 | 444 | 434 | 439 | 166,000 | 439 |
| 2014-02-21 | 444 | 445 | 432 | 438 | 236,000 | 438 |
| 2014-02-20 | 450 | 452 | 438 | 442 | 224,000 | 442 |
| 2014-02-19 | 461 | 461 | 446 | 451 | 376,000 | 451 |
| 2014-02-18 | 472 | 474 | 458 | 468 | 312,000 | 468 |
| 2014-02-17 | 452 | 470 | 443 | 469 | 261,000 | 469 |
| 2014-02-14 | 448 | 454 | 437 | 444 | 246,000 | 444 |
| 2014-02-13 | 449 | 454 | 444 | 448 | 181,000 | 448 |
| 2014-02-12 | 461 | 466 | 448 | 451 | 167,000 | 451 |
| 2014-02-10 | 456 | 458 | 444 | 457 | 234,000 | 457 |
| 2014-02-07 | 448 | 456 | 444 | 446 | 202,000 | 446 |
| 2014-02-06 | 451 | 456 | 446 | 448 | 171,000 | 448 |
| 2014-02-05 | 452 | 467 | 444 | 454 | 274,000 | 454 |
| 2014-02-04 | 443 | 456 | 441 | 446 | 321,000 | 446 |
| 2014-02-03 | 484 | 487 | 472 | 480 | 228,000 | 480 |
| 2014-01-31 | 480 | 482 | 465 | 478 | 244,000 | 478 |
| 2014-01-30 | 499 | 499 | 479 | 482 | 265,000 | 482 |
| 2014-01-29 | 494 | 501 | 491 | 501 | 97,000 | 501 |
| 2014-01-28 | 487 | 492 | 480 | 481 | 174,000 | 481 |
| 2014-01-27 | 480 | 507 | 478 | 488 | 442,000 | 488 |
| 2014-01-24 | 481 | 497 | 481 | 490 | 311,000 | 490 |
| 2014-01-23 | 491 | 494 | 485 | 489 | 207,000 | 489 |
| 2014-01-22 | 495 | 499 | 491 | 495 | 85,000 | 495 |
| 2014-01-21 | 511 | 512 | 497 | 498 | 253,000 | 498 |
| 2014-01-20 | 510 | 534 | 508 | 513 | 514,000 | 513 |
| 2014-01-17 | 480 | 524 | 479 | 514 | 1,139,000 | 514 |
| 2014-01-16 | 485 | 487 | 479 | 482 | 172,000 | 482 |
| 2014-01-15 | 476 | 485 | 471 | 484 | 274,000 | 484 |
| 2014-01-14 | 465 | 473 | 463 | 470 | 185,000 | 470 |
| 2014-01-10 | 485 | 488 | 470 | 475 | 722,000 | 475 |
| 2014-01-09 | 452 | 505 | 450 | 503 | 1,683,000 | 503 |
| 2014-01-08 | 426 | 452 | 421 | 451 | 541,000 | 451 |
| 2014-01-07 | 422 | 426 | 422 | 424 | 154,000 | 424 |
| 2014-01-06 | 421 | 429 | 419 | 422 | 106,000 | 422 |
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
