1976 明星工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 502 | 506 | 498 | 503 | 56,800 | 503 |
| 2015-12-29 | 495 | 507 | 495 | 506 | 59,700 | 506 |
| 2015-12-28 | 494 | 501 | 493 | 496 | 79,300 | 496 |
| 2015-12-25 | 506 | 506 | 490 | 492 | 120,500 | 492 |
| 2015-12-24 | 504 | 507 | 497 | 499 | 81,700 | 499 |
| 2015-12-22 | 493 | 508 | 493 | 500 | 149,400 | 500 |
| 2015-12-21 | 500 | 505 | 493 | 496 | 203,900 | 496 |
| 2015-12-18 | 505 | 525 | 504 | 510 | 275,600 | 510 |
| 2015-12-17 | 499 | 507 | 498 | 500 | 182,200 | 500 |
| 2015-12-16 | 502 | 504 | 494 | 498 | 152,300 | 498 |
| 2015-12-15 | 505 | 509 | 494 | 494 | 106,800 | 494 |
| 2015-12-14 | 505 | 507 | 501 | 505 | 111,200 | 505 |
| 2015-12-11 | 502 | 515 | 502 | 515 | 130,200 | 515 |
| 2015-12-10 | 504 | 507 | 500 | 502 | 141,400 | 502 |
| 2015-12-09 | 507 | 516 | 504 | 506 | 182,200 | 506 |
| 2015-12-08 | 527 | 528 | 508 | 510 | 297,300 | 510 |
| 2015-12-07 | 532 | 538 | 530 | 531 | 249,200 | 531 |
| 2015-12-04 | 530 | 532 | 524 | 527 | 140,400 | 527 |
| 2015-12-03 | 531 | 537 | 529 | 537 | 177,100 | 537 |
| 2015-12-02 | 537 | 542 | 529 | 533 | 218,300 | 533 |
| 2015-12-01 | 539 | 539 | 531 | 534 | 139,600 | 534 |
| 2015-11-30 | 544 | 546 | 535 | 537 | 98,600 | 537 |
| 2015-11-27 | 546 | 550 | 543 | 544 | 87,200 | 544 |
| 2015-11-26 | 550 | 552 | 545 | 545 | 137,000 | 545 |
| 2015-11-25 | 569 | 569 | 549 | 550 | 200,400 | 550 |
| 2015-11-24 | 569 | 571 | 565 | 568 | 117,800 | 568 |
| 2015-11-20 | 554 | 564 | 554 | 563 | 127,800 | 563 |
| 2015-11-19 | 571 | 574 | 558 | 562 | 172,900 | 562 |
| 2015-11-18 | 570 | 575 | 565 | 566 | 73,600 | 566 |
| 2015-11-17 | 572 | 577 | 567 | 573 | 86,900 | 573 |
| 2015-11-16 | 570 | 573 | 563 | 564 | 101,300 | 564 |
| 2015-11-13 | 575 | 581 | 573 | 578 | 60,900 | 578 |
| 2015-11-12 | 584 | 587 | 575 | 582 | 74,100 | 582 |
| 2015-11-11 | 575 | 586 | 574 | 584 | 89,900 | 584 |
| 2015-11-10 | 575 | 584 | 572 | 575 | 121,800 | 575 |
| 2015-11-09 | 575 | 593 | 575 | 588 | 164,200 | 588 |
| 2015-11-06 | 578 | 582 | 570 | 573 | 209,700 | 573 |
| 2015-11-05 | 580 | 589 | 577 | 583 | 170,600 | 583 |
| 2015-11-04 | 579 | 589 | 575 | 577 | 119,600 | 577 |
| 2015-11-02 | 567 | 584 | 563 | 570 | 167,800 | 570 |
| 2015-10-30 | 580 | 580 | 568 | 570 | 165,800 | 570 |
| 2015-10-29 | 570 | 580 | 561 | 570 | 502,100 | 570 |
| 2015-10-28 | 581 | 586 | 574 | 579 | 119,900 | 579 |
| 2015-10-27 | 597 | 598 | 582 | 582 | 130,600 | 582 |
| 2015-10-26 | 601 | 603 | 590 | 597 | 187,800 | 597 |
| 2015-10-23 | 585 | 603 | 580 | 597 | 691,900 | 597 |
| 2015-10-22 | 559 | 564 | 555 | 559 | 51,100 | 559 |
| 2015-10-21 | 540 | 561 | 540 | 561 | 121,500 | 561 |
| 2015-10-20 | 548 | 555 | 542 | 546 | 61,700 | 546 |
| 2015-10-19 | 550 | 560 | 547 | 554 | 53,700 | 554 |
| 2015-10-16 | 559 | 564 | 547 | 547 | 132,400 | 547 |
| 2015-10-15 | 543 | 563 | 543 | 562 | 103,000 | 562 |
| 2015-10-14 | 560 | 563 | 545 | 553 | 188,600 | 553 |
| 2015-10-13 | 560 | 568 | 557 | 560 | 117,300 | 560 |
| 2015-10-09 | 549 | 565 | 543 | 565 | 161,700 | 565 |
| 2015-10-08 | 540 | 550 | 536 | 547 | 132,400 | 547 |
| 2015-10-07 | 540 | 546 | 531 | 546 | 103,300 | 546 |
| 2015-10-06 | 547 | 553 | 541 | 548 | 90,000 | 548 |
| 2015-10-05 | 545 | 545 | 536 | 543 | 55,300 | 543 |
| 2015-10-02 | 523 | 545 | 521 | 545 | 193,500 | 545 |
| 2015-10-01 | 528 | 533 | 517 | 532 | 123,500 | 532 |
| 2015-09-30 | 508 | 523 | 508 | 522 | 105,400 | 522 |
| 2015-09-29 | 512 | 521 | 493 | 494 | 179,900 | 494 |
| 2015-09-28 | 510 | 525 | 505 | 518 | 109,600 | 518 |
| 2015-09-25 | 512 | 526 | 510 | 525 | 149,500 | 525 |
| 2015-09-24 | 507 | 515 | 493 | 494 | 130,800 | 494 |
| 2015-09-18 | 526 | 526 | 515 | 516 | 47,600 | 516 |
| 2015-09-17 | 526 | 529 | 520 | 527 | 85,900 | 527 |
| 2015-09-16 | 515 | 529 | 511 | 525 | 151,300 | 525 |
| 2015-09-15 | 511 | 518 | 505 | 507 | 79,500 | 507 |
| 2015-09-14 | 512 | 518 | 505 | 511 | 82,800 | 511 |
| 2015-09-11 | 515 | 519 | 506 | 511 | 112,700 | 511 |
| 2015-09-10 | 500 | 510 | 494 | 508 | 88,100 | 508 |
| 2015-09-09 | 510 | 510 | 499 | 510 | 123,600 | 510 |
| 2015-09-08 | 485 | 495 | 477 | 480 | 120,900 | 480 |
| 2015-09-07 | 488 | 495 | 482 | 488 | 80,900 | 488 |
| 2015-09-04 | 509 | 516 | 491 | 497 | 122,500 | 497 |
| 2015-09-03 | 514 | 525 | 509 | 511 | 165,000 | 511 |
| 2015-09-02 | 518 | 531 | 511 | 512 | 206,600 | 512 |
| 2015-09-01 | 541 | 552 | 530 | 532 | 151,000 | 532 |
| 2015-08-31 | 543 | 552 | 535 | 540 | 164,600 | 540 |
| 2015-08-28 | 535 | 552 | 522 | 548 | 326,000 | 548 |
| 2015-08-27 | 520 | 525 | 511 | 516 | 138,300 | 516 |
| 2015-08-26 | 496 | 509 | 495 | 505 | 265,500 | 505 |
| 2015-08-25 | 480 | 514 | 468 | 488 | 477,900 | 488 |
| 2015-08-24 | 510 | 517 | 488 | 495 | 627,000 | 495 |
| 2015-08-21 | 528 | 529 | 513 | 515 | 293,500 | 515 |
| 2015-08-20 | 530 | 540 | 528 | 533 | 136,800 | 533 |
| 2015-08-19 | 533 | 538 | 531 | 531 | 133,100 | 531 |
| 2015-08-18 | 531 | 545 | 531 | 536 | 321,000 | 536 |
| 2015-08-17 | 528 | 538 | 526 | 534 | 186,500 | 534 |
| 2015-08-14 | 520 | 532 | 520 | 529 | 250,000 | 529 |
| 2015-08-13 | 512 | 536 | 512 | 526 | 325,000 | 526 |
| 2015-08-12 | 511 | 522 | 511 | 514 | 298,600 | 514 |
| 2015-08-11 | 516 | 520 | 514 | 514 | 245,900 | 514 |
| 2015-08-10 | 515 | 524 | 510 | 521 | 243,300 | 521 |
| 2015-08-07 | 524 | 529 | 517 | 522 | 286,200 | 522 |
| 2015-08-06 | 512 | 535 | 511 | 530 | 347,400 | 530 |
| 2015-08-05 | 514 | 514 | 499 | 503 | 628,000 | 503 |
| 2015-08-04 | 541 | 542 | 512 | 519 | 663,600 | 519 |
| 2015-08-03 | 566 | 569 | 542 | 543 | 681,800 | 543 |
| 2015-07-31 | 605 | 609 | 601 | 606 | 113,200 | 606 |
| 2015-07-30 | 611 | 611 | 603 | 607 | 88,400 | 607 |
| 2015-07-29 | 590 | 613 | 585 | 613 | 217,600 | 613 |
| 2015-07-28 | 588 | 591 | 578 | 585 | 213,200 | 585 |
| 2015-07-27 | 618 | 618 | 595 | 597 | 176,700 | 597 |
| 2015-07-24 | 611 | 616 | 609 | 613 | 73,500 | 613 |
| 2015-07-23 | 615 | 615 | 606 | 614 | 83,000 | 614 |
| 2015-07-22 | 609 | 616 | 608 | 608 | 45,600 | 608 |
| 2015-07-21 | 612 | 619 | 612 | 616 | 93,500 | 616 |
| 2015-07-17 | 614 | 614 | 603 | 608 | 82,400 | 608 |
| 2015-07-16 | 604 | 614 | 602 | 611 | 97,800 | 611 |
| 2015-07-15 | 611 | 611 | 595 | 603 | 90,700 | 603 |
| 2015-07-14 | 602 | 612 | 602 | 609 | 78,600 | 609 |
| 2015-07-13 | 583 | 597 | 579 | 594 | 111,700 | 594 |
| 2015-07-10 | 597 | 597 | 583 | 588 | 174,400 | 588 |
| 2015-07-09 | 570 | 583 | 552 | 577 | 421,200 | 577 |
| 2015-07-08 | 612 | 616 | 600 | 600 | 146,000 | 600 |
| 2015-07-07 | 618 | 625 | 609 | 610 | 198,200 | 610 |
| 2015-07-06 | 626 | 628 | 609 | 611 | 212,000 | 611 |
| 2015-07-03 | 643 | 643 | 633 | 633 | 110,500 | 633 |
| 2015-07-02 | 636 | 642 | 634 | 642 | 91,500 | 642 |
| 2015-07-01 | 634 | 636 | 626 | 632 | 62,400 | 632 |
| 2015-06-30 | 627 | 634 | 622 | 634 | 193,900 | 634 |
| 2015-06-29 | 630 | 637 | 627 | 628 | 166,700 | 628 |
| 2015-06-26 | 638 | 648 | 636 | 648 | 207,600 | 648 |
| 2015-06-25 | 643 | 649 | 638 | 638 | 225,800 | 638 |
| 2015-06-24 | 653 | 656 | 649 | 650 | 159,900 | 650 |
| 2015-06-23 | 652 | 652 | 646 | 650 | 117,800 | 650 |
| 2015-06-22 | 651 | 654 | 643 | 647 | 149,800 | 647 |
| 2015-06-19 | 645 | 650 | 643 | 645 | 150,500 | 645 |
| 2015-06-18 | 643 | 648 | 635 | 637 | 128,000 | 637 |
| 2015-06-17 | 643 | 653 | 642 | 650 | 147,300 | 650 |
| 2015-06-16 | 644 | 648 | 643 | 644 | 119,300 | 644 |
| 2015-06-15 | 649 | 653 | 641 | 646 | 132,700 | 646 |
| 2015-06-12 | 655 | 660 | 650 | 658 | 300,300 | 658 |
| 2015-06-11 | 650 | 656 | 650 | 652 | 136,400 | 652 |
| 2015-06-10 | 644 | 655 | 642 | 647 | 223,500 | 647 |
| 2015-06-09 | 655 | 659 | 642 | 644 | 192,800 | 644 |
| 2015-06-08 | 649 | 662 | 647 | 659 | 371,700 | 659 |
| 2015-06-05 | 632 | 648 | 630 | 645 | 480,500 | 645 |
| 2015-06-04 | 630 | 633 | 624 | 630 | 147,300 | 630 |
| 2015-06-03 | 624 | 630 | 622 | 626 | 160,200 | 626 |
| 2015-06-02 | 628 | 635 | 626 | 628 | 178,000 | 628 |
| 2015-06-01 | 629 | 636 | 626 | 634 | 194,400 | 634 |
| 2015-05-29 | 613 | 629 | 612 | 621 | 361,400 | 621 |
| 2015-05-28 | 615 | 615 | 608 | 613 | 184,200 | 613 |
| 2015-05-27 | 607 | 613 | 607 | 611 | 202,800 | 611 |
| 2015-05-26 | 609 | 612 | 604 | 607 | 276,300 | 607 |
| 2015-05-25 | 625 | 625 | 607 | 608 | 233,600 | 608 |
| 2015-05-22 | 619 | 620 | 613 | 617 | 167,400 | 617 |
| 2015-05-21 | 619 | 635 | 617 | 623 | 450,600 | 623 |
| 2015-05-20 | 624 | 624 | 610 | 610 | 385,600 | 610 |
| 2015-05-19 | 610 | 622 | 610 | 618 | 254,100 | 618 |
| 2015-05-18 | 610 | 613 | 605 | 610 | 187,000 | 610 |
| 2015-05-15 | 618 | 619 | 607 | 608 | 226,000 | 608 |
| 2015-05-14 | 617 | 627 | 616 | 621 | 434,500 | 621 |
| 2015-05-13 | 602 | 614 | 597 | 614 | 446,100 | 614 |
| 2015-05-12 | 601 | 612 | 601 | 606 | 353,400 | 606 |
| 2015-05-11 | 620 | 622 | 602 | 604 | 826,800 | 604 |
| 2015-05-08 | 651 | 662 | 587 | 620 | 1,492,400 | 620 |
| 2015-05-07 | 660 | 661 | 646 | 648 | 250,500 | 648 |
| 2015-05-01 | 652 | 655 | 642 | 654 | 277,000 | 654 |
| 2015-04-30 | 658 | 661 | 648 | 658 | 331,700 | 658 |
| 2015-04-28 | 658 | 664 | 654 | 660 | 518,100 | 660 |
| 2015-04-27 | 680 | 682 | 659 | 661 | 736,100 | 661 |
| 2015-04-24 | 696 | 699 | 667 | 676 | 1,905,800 | 676 |
| 2015-04-23 | 658 | 662 | 655 | 656 | 136,500 | 656 |
| 2015-04-22 | 654 | 657 | 653 | 655 | 85,200 | 655 |
| 2015-04-21 | 655 | 657 | 650 | 650 | 80,400 | 650 |
| 2015-04-20 | 659 | 659 | 644 | 651 | 452,400 | 651 |
| 2015-04-17 | 675 | 675 | 656 | 659 | 392,800 | 659 |
| 2015-04-16 | 662 | 683 | 652 | 678 | 317,000 | 678 |
| 2015-04-15 | 678 | 678 | 662 | 662 | 215,800 | 662 |
| 2015-04-14 | 665 | 677 | 664 | 675 | 234,500 | 675 |
| 2015-04-13 | 653 | 663 | 652 | 660 | 171,800 | 660 |
| 2015-04-10 | 657 | 657 | 652 | 653 | 79,500 | 653 |
| 2015-04-09 | 651 | 659 | 650 | 658 | 158,900 | 658 |
| 2015-04-08 | 653 | 655 | 648 | 651 | 211,000 | 651 |
| 2015-04-07 | 658 | 660 | 650 | 653 | 130,700 | 653 |
| 2015-04-06 | 657 | 660 | 648 | 652 | 138,300 | 652 |
| 2015-04-03 | 655 | 662 | 652 | 660 | 239,200 | 660 |
| 2015-04-02 | 636 | 656 | 636 | 652 | 211,500 | 652 |
| 2015-04-01 | 646 | 646 | 635 | 640 | 231,100 | 640 |
| 2015-03-31 | 642 | 652 | 642 | 645 | 183,100 | 645 |
| 2015-03-30 | 652 | 652 | 640 | 642 | 256,100 | 642 |
| 2015-03-27 | 648 | 661 | 642 | 649 | 409,300 | 649 |
| 2015-03-26 | 653 | 655 | 651 | 652 | 600,400 | 652 |
| 2015-03-25 | 643 | 659 | 637 | 651 | 391,000 | 651 |
| 2015-03-24 | 645 | 647 | 639 | 643 | 239,000 | 643 |
| 2015-03-23 | 649 | 650 | 639 | 646 | 369,400 | 646 |
| 2015-03-20 | 633 | 638 | 631 | 633 | 196,800 | 633 |
| 2015-03-19 | 643 | 643 | 632 | 632 | 147,200 | 632 |
| 2015-03-18 | 647 | 649 | 636 | 642 | 190,900 | 642 |
| 2015-03-17 | 652 | 652 | 644 | 649 | 139,200 | 649 |
| 2015-03-16 | 654 | 658 | 644 | 647 | 212,300 | 647 |
| 2015-03-13 | 640 | 651 | 637 | 648 | 261,000 | 648 |
| 2015-03-12 | 648 | 648 | 633 | 636 | 236,200 | 636 |
| 2015-03-11 | 631 | 643 | 627 | 639 | 219,600 | 639 |
| 2015-03-10 | 646 | 647 | 634 | 635 | 208,500 | 635 |
| 2015-03-09 | 643 | 645 | 641 | 642 | 122,500 | 642 |
| 2015-03-06 | 653 | 655 | 640 | 647 | 333,400 | 647 |
| 2015-03-05 | 655 | 658 | 652 | 653 | 103,700 | 653 |
| 2015-03-04 | 658 | 661 | 655 | 656 | 125,400 | 656 |
| 2015-03-03 | 667 | 670 | 657 | 658 | 354,800 | 658 |
| 2015-03-02 | 684 | 684 | 665 | 666 | 228,500 | 666 |
| 2015-02-27 | 680 | 683 | 668 | 673 | 182,400 | 673 |
| 2015-02-26 | 681 | 683 | 673 | 679 | 147,500 | 679 |
| 2015-02-25 | 678 | 687 | 666 | 683 | 261,700 | 683 |
| 2015-02-24 | 675 | 676 | 666 | 668 | 249,400 | 668 |
| 2015-02-23 | 706 | 708 | 672 | 677 | 623,900 | 677 |
| 2015-02-20 | 705 | 710 | 694 | 705 | 699,400 | 705 |
| 2015-02-19 | 664 | 675 | 660 | 669 | 266,400 | 669 |
| 2015-02-18 | 676 | 682 | 663 | 666 | 158,600 | 666 |
| 2015-02-17 | 661 | 677 | 661 | 676 | 90,400 | 676 |
| 2015-02-16 | 682 | 686 | 671 | 671 | 111,800 | 671 |
| 2015-02-13 | 695 | 697 | 679 | 685 | 106,400 | 685 |
| 2015-02-12 | 670 | 701 | 666 | 695 | 315,300 | 695 |
| 2015-02-10 | 665 | 672 | 655 | 661 | 96,000 | 661 |
| 2015-02-09 | 668 | 673 | 660 | 665 | 177,100 | 665 |
| 2015-02-06 | 684 | 685 | 661 | 662 | 168,100 | 662 |
| 2015-02-05 | 686 | 687 | 670 | 674 | 83,500 | 674 |
| 2015-02-04 | 689 | 697 | 685 | 691 | 102,800 | 691 |
| 2015-02-03 | 730 | 731 | 684 | 691 | 264,300 | 691 |
| 2015-02-02 | 730 | 750 | 722 | 730 | 557,000 | 730 |
| 2015-01-30 | 700 | 705 | 691 | 699 | 121,000 | 699 |
| 2015-01-29 | 689 | 698 | 689 | 694 | 108,000 | 694 |
| 2015-01-28 | 699 | 699 | 688 | 695 | 149,000 | 695 |
| 2015-01-27 | 694 | 702 | 683 | 693 | 179,000 | 693 |
| 2015-01-26 | 676 | 696 | 676 | 691 | 146,000 | 691 |
| 2015-01-23 | 662 | 692 | 662 | 674 | 206,000 | 674 |
| 2015-01-22 | 672 | 675 | 656 | 660 | 199,000 | 660 |
| 2015-01-21 | 686 | 689 | 680 | 680 | 146,000 | 680 |
| 2015-01-20 | 685 | 689 | 678 | 688 | 105,000 | 688 |
| 2015-01-19 | 694 | 700 | 685 | 691 | 59,000 | 691 |
| 2015-01-16 | 700 | 700 | 685 | 694 | 99,000 | 694 |
| 2015-01-15 | 680 | 713 | 680 | 710 | 290,000 | 710 |
| 2015-01-14 | 688 | 688 | 678 | 681 | 157,000 | 681 |
| 2015-01-13 | 701 | 705 | 689 | 698 | 84,000 | 698 |
| 2015-01-09 | 723 | 723 | 705 | 707 | 160,000 | 707 |
| 2015-01-08 | 706 | 726 | 706 | 723 | 118,000 | 723 |
| 2015-01-07 | 709 | 718 | 704 | 706 | 93,000 | 706 |
| 2015-01-06 | 731 | 734 | 708 | 709 | 184,000 | 709 |
| 2015-01-05 | 732 | 738 | 728 | 733 | 98,000 | 733 |
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
