1976 明星工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	756	763	753	759	46,400	759
2021-12-29	755	760	751	759	60,200	759
2021-12-28	750	755	746	751	87,700	751
2021-12-27	733	744	731	742	121,600	742
2021-12-24	729	732	723	727	154,700	727
2021-12-23	722	727	720	724	139,300	724
2021-12-22	725	726	716	719	145,800	719
2021-12-21	735	736	720	726	440,400	726
2021-12-20	731	731	720	725	257,200	725
2021-12-17	734	736	727	732	159,400	732
2021-12-16	725	730	717	728	193,500	728
2021-12-15	715	718	712	716	167,300	716
2021-12-14	711	721	708	717	130,400	717
2021-12-13	724	730	713	716	91,800	716
2021-12-10	709	717	708	713	126,700	713
2021-12-09	701	708	697	705	134,600	705
2021-12-08	710	711	700	701	172,500	701
2021-12-07	689	705	685	705	251,200	705
2021-12-06	675	692	675	683	181,500	683
2021-12-03	663	674	663	672	122,800	672
2021-12-02	649	673	649	666	120,200	666
2021-12-01	645	663	637	656	193,000	656
2021-11-30	638	652	638	652	1,273,400	652
2021-11-29	640	645	634	638	178,800	638
2021-11-26	658	659	641	647	224,900	647
2021-11-25	665	667	661	662	139,700	662
2021-11-24	665	672	663	666	140,900	666
2021-11-22	666	668	656	665	178,600	665
2021-11-19	670	676	652	665	391,600	665
2021-11-18	631	634	624	630	158,800	630
2021-11-17	642	647	633	633	102,900	633
2021-11-16	633	640	633	635	95,700	635
2021-11-15	644	644	632	633	127,900	633
2021-11-12	650	658	639	644	177,200	644
2021-11-11	647	648	641	641	81,500	641
2021-11-10	652	655	647	649	37,900	649
2021-11-09	657	659	647	647	119,900	647
2021-11-08	658	661	655	658	55,700	658
2021-11-05	662	662	653	653	96,600	653
2021-11-04	660	667	657	665	157,700	665
2021-11-02	674	675	657	657	207,800	657
2021-11-01	675	679	671	679	115,400	679
2021-10-29	684	684	674	677	62,700	677
2021-10-28	681	684	671	678	108,600	678
2021-10-27	691	692	683	683	60,900	683
2021-10-26	687	694	684	692	85,700	692
2021-10-25	690	693	681	682	118,500	682
2021-10-22	703	705	682	685	261,500	685
2021-10-21	724	725	718	718	39,600	718
2021-10-20	732	732	725	725	30,300	725
2021-10-19	730	732	727	730	27,000	730
2021-10-18	730	733	726	731	51,400	731
2021-10-15	726	730	723	728	32,500	728
2021-10-14	722	724	718	720	68,500	720
2021-10-13	725	727	723	724	48,800	724
2021-10-12	729	731	724	724	36,900	724
2021-10-11	725	733	725	733	24,700	733
2021-10-08	728	728	721	723	42,000	723
2021-10-07	716	732	716	717	79,700	717
2021-10-06	724	726	711	714	89,800	714
2021-10-05	724	726	715	715	93,100	715
2021-10-04	737	739	726	727	50,800	727
2021-10-01	741	741	727	728	114,400	728
2021-09-30	748	756	745	746	64,800	746
2021-09-29	752	755	745	751	94,100	751
2021-09-28	769	773	760	770	110,200	770
2021-09-27	775	775	768	769	51,000	769
2021-09-24	775	777	767	774	70,000	774
2021-09-22	770	772	761	762	51,900	762
2021-09-21	772	775	767	770	63,800	770
2021-09-17	791	797	783	792	96,900	792
2021-09-16	792	793	783	789	80,300	789
2021-09-15	795	795	783	788	60,400	788
2021-09-14	795	805	790	805	127,400	805
2021-09-13	771	786	765	785	102,700	785
2021-09-10	762	770	761	770	109,400	770
2021-09-09	761	765	755	758	49,500	758
2021-09-08	765	770	759	765	127,700	765
2021-09-07	762	769	754	760	145,700	760
2021-09-06	754	757	747	755	99,900	755
2021-09-03	754	757	750	753	58,500	753
2021-09-02	748	750	745	749	35,800	749
2021-09-01	748	755	748	748	23,800	748
2021-08-31	750	756	748	748	46,800	748
2021-08-30	750	755	749	753	32,000	753
2021-08-27	747	749	743	749	25,200	749
2021-08-26	749	752	746	750	32,500	750
2021-08-25	747	752	745	750	30,100	750
2021-08-24	747	753	747	748	38,400	748
2021-08-23	750	755	747	747	51,100	747
2021-08-20	748	752	743	743	42,500	743
2021-08-19	758	758	746	746	34,200	746
2021-08-18	757	766	756	760	47,200	760
2021-08-17	754	756	750	753	34,200	753
2021-08-16	748	753	747	747	43,500	747
2021-08-13	748	753	748	749	14,900	749
2021-08-12	759	760	750	750	41,900	750
2021-08-11	753	755	749	750	28,900	750
2021-08-10	749	751	744	748	62,200	748
2021-08-06	749	751	745	745	29,700	745
2021-08-05	755	756	745	746	41,500	746
2021-08-04	765	765	755	756	47,100	756
2021-08-03	769	771	763	765	25,800	765
2021-08-02	756	770	754	769	120,000	769
2021-07-30	751	754	742	742	48,000	742
2021-07-29	749	753	748	753	20,900	753
2021-07-28	750	757	750	750	24,700	750
2021-07-27	759	759	753	754	45,700	754
2021-07-26	787	787	754	758	89,000	758
2021-07-21	754	763	750	759	89,400	759
2021-07-20	742	746	741	741	54,500	741
2021-07-19	746	749	743	743	66,900	743
2021-07-16	748	755	747	748	54,500	748
2021-07-15	758	758	750	751	67,700	751
2021-07-14	758	758	750	750	43,900	750
2021-07-13	750	757	743	755	79,400	755
2021-07-12	753	753	737	745	58,000	745
2021-07-09	732	746	732	740	129,500	740
2021-07-08	739	752	737	738	70,400	738
2021-07-07	730	740	729	739	68,900	739
2021-07-06	729	733	729	731	22,800	731
2021-07-05	730	733	728	728	70,000	728
2021-07-02	733	737	731	734	29,200	734
2021-07-01	733	738	730	731	59,000	731
2021-06-30	742	748	732	732	66,500	732
2021-06-29	737	745	736	741	80,800	741
2021-06-28	744	748	741	745	47,400	745
2021-06-25	742	742	736	738	42,500	738
2021-06-24	735	742	732	740	49,800	740
2021-06-23	748	751	737	739	48,900	739
2021-06-22	731	747	728	744	133,100	744
2021-06-21	731	735	715	716	132,700	716
2021-06-18	742	742	737	737	102,800	737
2021-06-17	743	745	739	739	46,000	739
2021-06-16	744	745	735	742	88,700	742
2021-06-15	745	749	741	746	60,500	746
2021-06-14	752	753	746	746	28,700	746
2021-06-11	752	754	748	749	77,100	749
2021-06-10	748	753	745	750	57,800	750
2021-06-09	753	753	748	750	55,200	750
2021-06-08	750	757	750	753	43,300	753
2021-06-07	758	761	745	750	129,300	750
2021-06-04	754	756	750	756	110,500	756
2021-06-03	744	754	743	752	99,700	752
2021-06-02	747	751	740	743	84,900	743
2021-06-01	745	755	740	753	65,600	753
2021-05-31	738	741	732	741	99,500	741
2021-05-28	740	744	732	739	84,700	739
2021-05-27	731	741	731	733	96,600	733
2021-05-26	748	749	734	734	143,200	734
2021-05-25	757	757	750	752	75,500	752
2021-05-24	754	762	753	759	84,500	759
2021-05-21	753	758	748	753	59,100	753
2021-05-20	746	756	746	749	88,900	749
2021-05-19	742	749	741	746	87,300	746
2021-05-18	747	748	742	747	78,600	747
2021-05-17	754	756	744	746	66,100	746
2021-05-14	752	755	748	749	65,400	749
2021-05-13	755	762	743	743	79,200	743
2021-05-12	771	771	758	758	111,600	758
2021-05-11	789	792	768	771	101,900	771
2021-05-10	800	800	790	793	40,300	793
2021-05-07	787	810	777	778	155,500	778
2021-05-06	768	781	768	773	80,800	773
2021-04-30	765	775	765	765	83,800	765
2021-04-28	767	773	766	767	92,300	767
2021-04-27	766	772	763	767	77,200	767
2021-04-26	786	789	768	771	172,100	771
2021-04-23	762	777	761	772	90,600	772
2021-04-22	771	772	761	769	43,200	769
2021-04-21	771	776	761	762	115,700	762
2021-04-20	786	790	780	780	78,800	780
2021-04-19	796	805	793	795	61,800	795
2021-04-16	792	799	791	796	49,900	796
2021-04-15	781	796	781	796	44,600	796
2021-04-14	784	788	780	784	44,400	784
2021-04-13	780	789	780	784	64,800	784
2021-04-12	773	781	771	780	32,200	780
2021-04-09	771	777	769	772	53,200	772
2021-04-08	775	778	769	770	78,100	770
2021-04-07	776	785	776	783	44,900	783
2021-04-06	793	793	775	776	77,700	776
2021-04-05	787	788	780	787	56,800	787
2021-04-02	781	786	778	780	46,400	780
2021-04-01	780	785	775	777	60,700	777
2021-03-31	787	787	769	775	153,000	775
2021-03-30	812	813	784	788	303,100	788
2021-03-29	845	845	818	829	514,700	829
2021-03-26	834	834	818	831	337,500	831
2021-03-25	818	831	817	829	197,800	829
2021-03-24	839	839	807	808	123,000	808
2021-03-23	844	869	834	843	160,700	843
2021-03-22	830	839	824	832	153,700	832
2021-03-19	822	834	820	829	194,700	829
2021-03-18	819	833	819	828	136,300	828
2021-03-17	820	828	818	823	81,300	823
2021-03-16	824	832	818	822	85,700	822
2021-03-15	812	836	812	828	114,400	828
2021-03-12	814	814	804	812	152,800	812
2021-03-11	819	820	810	814	102,800	814
2021-03-10	826	828	812	814	91,700	814
2021-03-09	825	832	816	830	93,300	830
2021-03-08	818	820	805	816	79,600	816
2021-03-05	800	810	795	810	187,500	810
2021-03-04	801	807	788	799	91,600	799
2021-03-03	794	804	789	803	105,500	803
2021-03-02	793	794	780	785	99,400	785
2021-03-01	786	790	777	789	72,800	789
2021-02-26	797	802	773	773	111,700	773
2021-02-25	812	812	800	804	47,600	804
2021-02-24	804	809	799	799	39,300	799
2021-02-22	814	814	806	806	29,500	806
2021-02-19	819	820	805	809	44,800	809
2021-02-18	825	831	817	828	51,500	828
2021-02-17	828	832	824	827	24,100	827
2021-02-16	841	842	827	835	48,700	835
2021-02-15	829	830	819	830	69,600	830
2021-02-12	830	830	813	818	58,000	818
2021-02-10	841	842	812	815	51,400	815
2021-02-09	822	847	815	845	86,300	845
2021-02-08	806	823	805	822	78,200	822
2021-02-05	800	806	797	804	49,900	804
2021-02-04	787	797	787	791	35,600	791
2021-02-03	796	796	783	791	29,900	791
2021-02-02	780	790	777	786	29,600	786
2021-02-01	781	792	775	775	41,800	775
2021-01-29	792	794	782	783	27,300	783
2021-01-28	789	800	786	795	67,400	795
2021-01-27	793	800	790	797	36,000	797
2021-01-26	797	797	782	782	90,300	782
2021-01-25	820	821	802	802	44,100	802
2021-01-22	822	835	814	814	72,800	814
2021-01-21	807	822	806	821	70,300	821
2021-01-20	800	808	799	803	36,600	803
2021-01-19	806	811	799	800	20,700	800
2021-01-18	799	810	799	801	37,200	801
2021-01-15	822	824	799	799	42,000	799
2021-01-14	826	834	822	830	41,100	830
2021-01-13	827	838	825	829	64,700	829
2021-01-12	817	833	810	831	65,700	831
2021-01-08	808	817	807	811	64,700	811
2021-01-07	806	816	801	808	76,300	808
2021-01-06	801	806	794	799	36,100	799
2021-01-05	778	798	778	795	46,300	795
2021-01-04	783	784	778	779	38,700	779

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30