1976 明星工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3057257556657085,700570
2016-12-29577579567572110,900572
2016-12-2857258457158274,300582
2016-12-2757857857057092,700570
2016-12-2657957957057857,400578
2016-12-2257057756957666,000576
2016-12-2157457757057361,700573
2016-12-2056957556857353,100573
2016-12-1957657656857070,300570
2016-12-1657858157557562,700575
2016-12-1558058557257657,300576
2016-12-1458458557157895,000578
2016-12-13575587570583119,000583
2016-12-12580589576580135,000580
2016-12-09564573556573138,200573
2016-12-0855556155456199,500561
2016-12-0754755254655257,200552
2016-12-0654755054354757,300547
2016-12-0555055054254457,900544
2016-12-0255055654955238,600552
2016-12-01552568546550133,400550
2016-11-3054354953954945,100549
2016-11-2954454753954356,800543
2016-11-2854154553654437,500544
2016-11-2554754753754056,200540
2016-11-2455055053954137,300541
2016-11-2254754954354652,600546
2016-11-2154654954254845,800548
2016-11-1854454853854483,800544
2016-11-1753854253354043,700540
2016-11-16550553533540166,400540
2016-11-1553353852653669,600536
2016-11-1453154253153750,900537
2016-11-1153354352452958,300529
2016-11-10520533520527109,400527
2016-11-09532539500507106,600507
2016-11-0853753852752988,800529
2016-11-0753454053453773,500537
2016-11-04551552532532120,700532
2016-11-02543562542560166,000560
2016-11-01542553535552180,500552
2016-10-3153954353053989,600539
2016-10-28528540524540127,300540
2016-10-27529532523527103,400527
2016-10-2652753252253074,000530
2016-10-25532545526529139,900529
2016-10-24513527513525153,400525
2016-10-2150850850350554,600505
2016-10-2050451050251070,100510
2016-10-1949550348250277,900502
2016-10-1747948347748048,400480
2016-10-1347647847147438,200474
2016-10-1247548247247234,700472
2016-10-1147448247448032,500480
2016-10-0747647847347419,700474
2016-10-0647648147547767,100477
2016-10-0547948047447668,700476
2016-10-0447147947147949,500479
2016-10-0348148347547539,400475
2016-09-3048849048048058,900480
2016-09-2948549348249179,200491
2016-09-2848048847948450,500484
2016-09-27475485470485112,900485
2016-09-2647648047547749,200477
2016-09-2347247446747378,700473
2016-09-21461473455472133,700472
2016-09-2046546846146577,000465
2016-09-1646747046646987,700469
2016-09-1546946946146360,000463
2016-09-14459476455472106,200472
2016-09-1345946445746064,900460
2016-09-1245145645145554,000455
2016-09-0945945945545746,600457
2016-09-0846146145645753,600457
2016-09-0745146445146197,200461
2016-09-0644945644845564,700455
2016-09-0545045344744953,500449
2016-09-0244144444144451,700444
2016-09-0143844243844152,200441
2016-08-3144044243743856,200438
2016-08-3043744243643736,400437
2016-08-2944544643643950,500439
2016-08-2644244343543742,700437
2016-08-2544144643944357,800443
2016-08-2443544043544028,700440
2016-08-23440444432435121,000435
2016-08-2244144443644063,100440
2016-08-1944044544044139,200441
2016-08-18437443435440131,500440
2016-08-1744444544244446,600444
2016-08-1645345644344464,000444
2016-08-1545845945345439,100454
2016-08-1245946445546169,500461
2016-08-1046046345345566,300455
2016-08-0946146545545973,100459
2016-08-0846447146046385,000463
2016-08-0546246645645956,200459
2016-08-0446346946046398,600463
2016-08-0346546645546185,900461
2016-08-0247647846947189,600471
2016-08-01483488477480157,300480
2016-07-2949249548349552,900495
2016-07-28488497487496114,000496
2016-07-2749349848849264,100492
2016-07-2649849848749085,900490
2016-07-25502504494500106,300500
2016-07-2248349047948871,600488
2016-07-21485493483492146,200492
2016-07-20479487469483109,000483
2016-07-19474480464479137,100479
2016-07-1546847446847290,800472
2016-07-1446847246446690,500466
2016-07-13479479462469101,300469
2016-07-12480480467467125,200467
2016-07-1146748046647696,300476
2016-07-0847247246046060,400460
2016-07-0746247145746691,000466
2016-07-0644846144646093,000460
2016-07-0545045944845690,000456
2016-07-0444645344545164,700451
2016-07-01444448440447107,500447
2016-06-30449453436441104,600441
2016-06-2945145444544984,500449
2016-06-28436460430449123,600449
2016-06-2744344343344172,400441
2016-06-24472474429430171,400430
2016-06-2345546645546683,700466
2016-06-2245945945345765,900457
2016-06-2145446245046180,100461
2016-06-2044545844545873,900458
2016-06-17435442431440196,500440
2016-06-16446447431431105,800431
2016-06-1544145444044984,200449
2016-06-14452454440442125,200442
2016-06-13456457451453147,200453
2016-06-10463464457462108,900462
2016-06-0946446546046358,600463
2016-06-08456468455464109,600464
2016-06-0745045745045690,200456
2016-06-06450450444449111,900449
2016-06-03453455447453121,900453
2016-06-02462463452454104,200454
2016-06-0147047146646668,500466
2016-05-31467473465473117,100473
2016-05-3047347446747047,300470
2016-05-2747447446547157,600471
2016-05-2647347647047159,300471
2016-05-2547247446546785,800467
2016-05-24470470460461116,200461
2016-05-23470472464469105,200469
2016-05-20478479469470169,500470
2016-05-1948548747848081,900480
2016-05-18492494481482121,100482
2016-05-17485492481491200,900491
2016-05-16480492480483135,100483
2016-05-13487487478481145,800481
2016-05-12488495485487132,500487
2016-05-11505509490492274,700492
2016-05-10485501481501472,200501
2016-05-09481489473487216,600487
2016-05-06497497486486146,900486
2016-05-02487503483500272,300500
2016-04-28508511494497247,700497
2016-04-27500508496506251,700506
2016-04-26510511492498436,700498
2016-04-25502517496517885,900517
2016-04-22461470461470100,500470
2016-04-2146546946346876,900468
2016-04-2045846645846088,700460
2016-04-19446458446455177,800455
2016-04-18440450437448137,600448
2016-04-15450452444448144,200448
2016-04-14442455441453259,900453
2016-04-13439447437445156,500445
2016-04-12430439428433159,700433
2016-04-11436438427430126,700430
2016-04-08424443423438144,600438
2016-04-07431440429432114,900432
2016-04-06429437426435133,200435
2016-04-05452452433435131,500435
2016-04-0445346345145686,300456
2016-04-01469469453453162,600453
2016-03-3147547947047080,400470
2016-03-3047848247447582,900475
2016-03-29471485468483231,700483
2016-03-28480490479486526,000486
2016-03-25483483477481164,300481
2016-03-24491492482483231,000483
2016-03-2349349849249490,600494
2016-03-22489494487494137,900494
2016-03-18489493481489108,500489
2016-03-1749349948448986,500489
2016-03-1648949748849078,700490
2016-03-15490500487491149,900491
2016-03-14490500489495143,400495
2016-03-11471485471483124,900483
2016-03-1047348147347899,900478
2016-03-09468472463470135,600470
2016-03-08476479466467144,500467
2016-03-0747848047347475,800474
2016-03-0446947546647495,700474
2016-03-03459469459469116,600469
2016-03-0245045844945795,400457
2016-03-01443448443445108,400445
2016-02-29454457443443157,700443
2016-02-26453457446450129,300450
2016-02-25446453445451141,900451
2016-02-24430440423438160,500438
2016-02-23445447431437356,700437
2016-02-2241141540941291,400412
2016-02-1942042040640772,600407
2016-02-18415426413423128,500423
2016-02-17403417401406101,100406
2016-02-16406418400406143,300406
2016-02-15398410390406175,700406
2016-02-12397399370374302,500374
2016-02-10426429406409109,000409
2016-02-09430431417423107,600423
2016-02-0842844642644475,700444
2016-02-0542843642243176,000431
2016-02-04437439430430115,600430
2016-02-0344244343443894,300438
2016-02-0244945044544763,300447
2016-02-01461461443447129,400447
2016-01-29442452436448129,800448
2016-01-2844344543243967,400439
2016-01-2744044443444471,500444
2016-01-2644144143243374,800433
2016-01-2545445443844297,200442
2016-01-2243144143044181,200441
2016-01-21433441416419129,400419
2016-01-20449451434434117,700434
2016-01-19449455447451108,500451
2016-01-1845045344344992,800449
2016-01-1546847145845977,300459
2016-01-14461466456462134,200462
2016-01-13462470461467114,200467
2016-01-12472473459461132,900461
2016-01-08474483470474130,500474
2016-01-07490492476476152,500476
2016-01-0649649948849072,800490
2016-01-05495501488499138,000499
2016-01-0450350749549581,800495

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