1976 明星工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	780	790	779	784	94,100	784
2022-12-29	775	778	767	778	66,000	778
2022-12-28	773	775	768	774	44,800	774
2022-12-27	767	771	763	769	55,400	769
2022-12-26	777	777	761	762	135,200	762
2022-12-23	748	758	748	757	102,100	757
2022-12-22	745	752	744	748	70,600	748
2022-12-21	737	744	734	738	84,100	738
2022-12-20	750	758	736	737	164,400	737
2022-12-19	752	761	750	750	41,400	750
2022-12-16	755	755	748	750	66,800	750
2022-12-15	755	765	753	762	76,200	762
2022-12-14	754	756	750	750	64,200	750
2022-12-13	748	754	747	750	87,100	750
2022-12-12	743	748	738	738	57,200	738
2022-12-09	750	755	742	742	97,500	742
2022-12-08	747	748	739	741	102,000	741
2022-12-07	746	755	741	746	132,200	746
2022-12-06	747	761	743	749	551,600	749
2022-12-05	714	732	711	732	173,400	732
2022-12-02	713	714	705	713	93,800	713
2022-12-01	726	727	714	714	93,300	714
2022-11-30	720	730	718	724	121,300	724
2022-11-29	725	730	718	720	172,800	720
2022-11-28	735	735	728	728	35,100	728
2022-11-25	734	739	728	732	121,300	732
2022-11-24	729	733	727	731	108,400	731
2022-11-22	715	727	715	723	118,400	723
2022-11-21	717	719	710	715	117,200	715
2022-11-18	709	717	704	710	220,900	710
2022-11-17	714	715	708	708	67,600	708
2022-11-16	708	713	708	712	72,900	712
2022-11-15	715	716	708	708	115,900	708
2022-11-14	730	732	716	716	98,100	716
2022-11-11	737	737	730	733	75,500	733
2022-11-10	725	737	725	727	98,500	727
2022-11-09	731	734	727	730	90,600	730
2022-11-08	724	736	720	733	106,800	733
2022-11-07	725	730	715	715	190,500	715
2022-11-04	707	720	707	720	125,100	720
2022-11-02	712	716	705	707	175,500	707
2022-11-01	713	727	711	713	154,000	713
2022-10-31	707	710	702	705	103,000	705
2022-10-28	701	706	696	700	244,300	700
2022-10-27	711	711	703	707	55,800	707
2022-10-26	709	712	707	711	94,600	711
2022-10-25	704	712	701	709	87,200	709
2022-10-24	697	699	694	698	83,900	698
2022-10-21	713	717	701	701	217,400	701
2022-10-20	697	699	689	693	71,300	693
2022-10-19	690	694	685	693	38,200	693
2022-10-18	690	691	682	684	46,900	684
2022-10-17	686	688	682	683	30,400	683
2022-10-14	684	695	680	692	64,900	692
2022-10-13	683	683	677	678	50,700	678
2022-10-12	685	689	679	683	70,300	683
2022-10-11	696	704	687	687	108,400	687
2022-10-07	705	709	701	704	54,300	704
2022-10-06	709	720	708	710	57,100	710
2022-10-05	720	723	708	708	47,900	708
2022-10-04	711	718	710	717	45,800	717
2022-10-03	701	702	697	700	30,600	700
2022-09-30	709	713	702	702	45,000	702
2022-09-29	711	714	705	713	41,100	713
2022-09-28	705	714	702	713	75,500	713
2022-09-27	707	715	707	708	53,200	708
2022-09-26	708	715	706	707	74,800	707
2022-09-22	711	722	709	716	47,800	716
2022-09-21	722	722	716	717	32,700	717
2022-09-20	722	729	721	727	40,100	727
2022-09-16	725	729	718	718	43,400	718
2022-09-15	727	731	722	728	37,400	728
2022-09-14	732	734	725	725	55,800	725
2022-09-13	746	752	742	747	34,200	747
2022-09-12	747	750	742	746	33,300	746
2022-09-09	736	747	735	745	52,600	745
2022-09-08	736	745	736	745	46,500	745
2022-09-07	740	740	727	731	45,200	731
2022-09-06	739	744	734	739	49,200	739
2022-09-05	742	742	733	736	35,400	736
2022-09-02	742	743	733	743	66,000	743
2022-09-01	744	748	742	742	69,700	742
2022-08-31	755	758	750	750	45,400	750
2022-08-30	755	764	755	760	71,100	760
2022-08-29	740	747	738	745	87,400	745
2022-08-26	763	765	750	750	90,400	750
2022-08-25	755	770	750	762	168,900	762
2022-08-24	723	745	722	744	134,000	744
2022-08-23	719	728	715	723	61,100	723
2022-08-22	719	726	719	725	43,800	725
2022-08-19	720	726	716	723	69,900	723
2022-08-18	716	719	713	715	56,100	715
2022-08-17	720	726	718	721	82,300	721
2022-08-16	720	720	712	717	48,700	717
2022-08-15	718	721	713	719	88,500	719
2022-08-12	711	721	709	714	159,800	714
2022-08-10	699	706	696	701	73,200	701
2022-08-09	702	704	693	695	45,500	695
2022-08-08	707	707	700	702	31,700	702
2022-08-05	695	704	692	702	59,900	702
2022-08-04	701	701	695	696	42,800	696
2022-08-03	700	700	691	696	56,000	696
2022-08-02	700	702	696	696	100,300	696
2022-08-01	710	710	703	708	70,600	708
2022-07-29	721	721	708	710	100,400	710
2022-07-28	715	718	709	713	195,300	713
2022-07-27	722	723	717	718	24,700	718
2022-07-26	729	729	720	722	40,600	722
2022-07-25	737	738	726	733	93,200	733
2022-07-22	718	727	713	724	62,500	724
2022-07-21	710	715	704	712	56,000	712
2022-07-20	709	711	702	705	65,500	705
2022-07-19	704	706	700	702	38,800	702
2022-07-15	706	707	700	707	89,400	707
2022-07-14	694	696	690	691	42,400	691
2022-07-13	701	702	693	695	48,900	695
2022-07-12	705	705	695	700	59,400	700
2022-07-11	705	710	701	706	83,000	706
2022-07-08	695	702	694	695	141,500	695
2022-07-07	700	700	690	694	56,300	694
2022-07-06	697	698	694	695	44,700	695
2022-07-05	699	702	698	699	60,700	699
2022-07-04	703	703	696	703	43,200	703
2022-07-01	704	704	691	695	74,700	695
2022-06-30	709	713	701	704	58,700	704
2022-06-29	699	706	696	703	236,100	703
2022-06-28	700	704	698	702	67,700	702
2022-06-27	706	706	693	700	52,600	700
2022-06-24	702	702	696	699	33,300	699
2022-06-23	700	705	697	699	74,000	699
2022-06-22	711	711	703	703	37,800	703
2022-06-21	714	716	706	709	64,100	709
2022-06-20	722	722	706	707	69,000	707
2022-06-17	712	721	711	716	52,900	716
2022-06-16	734	740	727	731	53,400	731
2022-06-15	730	735	729	729	61,900	729
2022-06-14	734	740	732	732	65,500	732
2022-06-13	735	741	735	740	53,500	740
2022-06-10	743	749	740	743	72,400	743
2022-06-09	755	760	751	752	80,400	752
2022-06-08	746	758	746	758	85,500	758
2022-06-07	741	747	741	744	72,100	744
2022-06-06	743	749	741	745	46,800	745
2022-06-03	745	750	742	743	75,700	743
2022-06-02	735	745	734	744	116,100	744
2022-06-01	730	737	730	736	133,300	736
2022-05-31	736	741	726	726	148,600	726
2022-05-30	735	737	726	736	286,300	736
2022-05-27	736	736	719	729	187,400	729
2022-05-26	725	732	714	731	315,700	731
2022-05-25	696	701	693	697	75,200	697
2022-05-24	698	698	690	694	59,700	694
2022-05-23	684	698	682	695	142,800	695
2022-05-20	675	680	671	675	67,400	675
2022-05-19	667	679	666	678	58,400	678
2022-05-18	675	683	672	679	39,100	679
2022-05-17	680	683	673	675	123,000	675
2022-05-16	683	684	669	674	64,600	674
2022-05-13	654	679	654	677	125,500	677
2022-05-12	664	665	654	654	106,700	654
2022-05-11	668	675	664	665	84,900	665
2022-05-10	667	683	663	672	112,100	672
2022-05-09	676	683	675	675	80,500	675
2022-05-06	672	680	672	676	91,200	676
2022-05-02	680	681	671	672	64,000	672
2022-04-28	669	683	667	680	197,100	680
2022-04-27	670	672	664	670	494,800	670
2022-04-26	675	680	675	676	79,500	676
2022-04-25	675	677	673	675	74,800	675
2022-04-22	676	684	675	680	61,400	680
2022-04-21	683	689	681	686	55,500	686
2022-04-20	685	691	683	690	86,900	690
2022-04-19	686	686	679	681	61,400	681
2022-04-18	680	680	671	676	87,100	676
2022-04-15	684	687	679	679	85,200	679
2022-04-14	681	690	677	686	120,500	686
2022-04-13	666	680	664	674	117,900	674
2022-04-12	662	668	657	662	112,700	662
2022-04-11	667	669	658	663	133,300	663
2022-04-08	674	675	667	672	209,500	672
2022-04-07	696	696	677	678	132,400	678
2022-04-06	701	714	698	698	118,700	698
2022-04-05	704	708	701	706	91,000	706
2022-04-04	693	703	692	701	80,200	701
2022-04-01	681	698	679	697	143,000	697
2022-03-31	690	697	686	690	134,000	690
2022-03-30	700	704	694	697	279,000	697
2022-03-29	715	716	708	714	426,900	714
2022-03-28	722	723	717	720	296,100	720
2022-03-25	713	722	710	721	535,300	721
2022-03-24	697	701	693	695	285,200	695
2022-03-23	701	714	700	708	285,700	708
2022-03-22	700	706	699	702	381,900	702
2022-03-18	700	704	692	702	505,700	702
2022-03-17	712	714	705	710	228,700	710
2022-03-16	717	718	709	709	223,900	709
2022-03-15	719	724	712	718	158,600	718
2022-03-14	725	730	719	722	365,300	722
2022-03-11	721	726	720	724	283,300	724
2022-03-10	713	727	709	725	141,100	725
2022-03-09	705	705	694	697	185,000	697
2022-03-08	696	701	692	697	188,800	697
2022-03-07	697	703	694	694	99,800	694
2022-03-04	690	705	690	702	195,300	702
2022-03-03	713	713	701	702	81,900	702
2022-03-02	716	725	704	704	71,800	704
2022-03-01	736	740	729	730	118,600	730
2022-02-28	712	741	712	736	170,600	736
2022-02-25	714	716	705	714	193,900	714
2022-02-24	718	718	700	715	196,800	715
2022-02-22	718	725	717	719	107,100	719
2022-02-21	724	728	719	724	97,800	724
2022-02-18	719	727	718	722	73,100	722
2022-02-17	725	729	720	725	64,700	725
2022-02-16	733	735	725	727	60,500	727
2022-02-15	725	726	718	725	150,600	725
2022-02-14	716	722	712	720	98,600	720
2022-02-10	713	720	711	717	136,400	717
2022-02-09	699	709	699	707	118,600	707
2022-02-08	707	709	701	701	41,600	701
2022-02-07	696	705	691	702	62,400	702
2022-02-04	700	703	696	700	104,200	700
2022-02-03	700	705	699	700	72,600	700
2022-02-02	703	710	697	705	89,500	705
2022-02-01	701	709	698	706	82,800	706
2022-01-31	695	704	693	700	108,100	700
2022-01-28	700	701	695	700	101,500	700
2022-01-27	698	702	680	684	189,300	684
2022-01-26	701	705	695	698	184,600	698
2022-01-25	699	701	692	701	168,800	701
2022-01-24	694	701	691	701	140,000	701
2022-01-21	690	693	685	691	129,200	691
2022-01-20	695	701	692	694	149,000	694
2022-01-19	697	703	692	698	215,500	698
2022-01-18	712	715	699	701	86,600	701
2022-01-17	711	723	710	711	78,600	711
2022-01-14	716	719	708	717	138,300	717
2022-01-13	736	737	719	719	123,600	719
2022-01-12	740	744	738	741	76,300	741
2022-01-11	746	746	736	740	175,900	740
2022-01-07	749	756	747	750	67,800	750
2022-01-06	748	751	742	747	123,200	747
2022-01-05	750	757	749	752	121,800	752
2022-01-04	761	764	754	757	106,300	757

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