1976 明星工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,072	1,077	1,067	1,073	56,500	1,073
2023-12-28	1,069	1,076	1,065	1,072	68,100	1,072
2023-12-27	1,061	1,065	1,057	1,065	75,900	1,065
2023-12-26	1,072	1,076	1,060	1,063	60,200	1,063
2023-12-25	1,102	1,102	1,068	1,072	90,600	1,072
2023-12-22	1,080	1,097	1,080	1,088	74,000	1,088
2023-12-21	1,087	1,087	1,075	1,077	61,500	1,077
2023-12-20	1,082	1,097	1,080	1,091	52,100	1,091
2023-12-19	1,070	1,081	1,061	1,081	66,600	1,081
2023-12-18	1,076	1,076	1,052	1,070	62,300	1,070
2023-12-15	1,094	1,100	1,078	1,089	177,100	1,089
2023-12-14	1,110	1,110	1,067	1,078	90,000	1,078
2023-12-13	1,124	1,127	1,111	1,119	45,900	1,119
2023-12-12	1,121	1,129	1,115	1,123	82,500	1,123
2023-12-11	1,097	1,118	1,095	1,115	70,700	1,115
2023-12-08	1,111	1,114	1,077	1,087	147,800	1,087
2023-12-07	1,117	1,127	1,109	1,111	68,700	1,111
2023-12-06	1,103	1,134	1,103	1,129	63,600	1,129
2023-12-05	1,107	1,114	1,095	1,103	116,600	1,103
2023-12-04	1,103	1,118	1,095	1,118	63,500	1,118
2023-12-01	1,122	1,130	1,105	1,109	95,200	1,109
2023-11-30	1,101	1,120	1,095	1,120	66,000	1,120
2023-11-29	1,104	1,112	1,097	1,111	62,800	1,111
2023-11-28	1,093	1,108	1,091	1,105	103,900	1,105
2023-11-27	1,104	1,106	1,089	1,093	67,400	1,093
2023-11-24	1,115	1,119	1,098	1,104	48,600	1,104
2023-11-22	1,088	1,116	1,088	1,109	72,900	1,109
2023-11-21	1,110	1,110	1,092	1,098	101,500	1,098
2023-11-20	1,124	1,132	1,111	1,113	129,600	1,113
2023-11-17	1,110	1,120	1,100	1,120	122,600	1,120
2023-11-16	1,109	1,119	1,100	1,111	124,800	1,111
2023-11-15	1,120	1,129	1,105	1,108	91,900	1,108
2023-11-14	1,106	1,122	1,106	1,118	104,400	1,118
2023-11-13	1,127	1,132	1,114	1,120	123,300	1,120
2023-11-10	1,112	1,127	1,108	1,126	69,800	1,126
2023-11-09	1,100	1,112	1,096	1,112	74,600	1,112
2023-11-08	1,132	1,133	1,087	1,092	153,800	1,092
2023-11-07	1,154	1,171	1,131	1,136	167,600	1,136
2023-11-06	1,139	1,163	1,131	1,156	202,600	1,156
2023-11-02	1,105	1,130	1,100	1,121	212,900	1,121
2023-11-01	1,092	1,106	1,070	1,099	253,100	1,099
2023-10-31	996	1,021	991	1,016	116,900	1,016
2023-10-30	1,025	1,035	996	998	370,100	998
2023-10-27	1,008	1,018	1,006	1,016	88,600	1,016
2023-10-26	990	998	983	994	68,700	994
2023-10-25	1,005	1,011	989	992	78,800	992
2023-10-24	990	999	978	993	80,100	993
2023-10-23	1,008	1,008	985	985	68,300	985
2023-10-20	994	1,020	987	1,009	116,400	1,009
2023-10-19	997	1,006	992	995	49,700	995
2023-10-18	1,020	1,026	996	1,006	82,100	1,006
2023-10-17	1,028	1,040	1,001	1,007	94,100	1,007
2023-10-16	1,011	1,029	1,007	1,016	62,600	1,016
2023-10-13	1,040	1,046	1,023	1,027	92,000	1,027
2023-10-12	1,027	1,061	1,026	1,054	108,800	1,054
2023-10-11	1,030	1,031	1,019	1,027	77,600	1,027
2023-10-10	1,027	1,030	1,018	1,029	99,700	1,029
2023-10-06	971	993	971	985	75,400	985
2023-10-05	965	982	965	976	84,200	976
2023-10-04	981	981	961	965	132,700	965
2023-10-03	998	998	978	978	151,500	978
2023-10-02	1,014	1,020	1,001	1,003	78,200	1,003
2023-09-29	1,023	1,029	1,004	1,011	132,800	1,011
2023-09-28	1,025	1,039	1,019	1,023	87,300	1,023
2023-09-27	1,022	1,046	1,015	1,045	96,500	1,045
2023-09-26	1,022	1,030	1,015	1,025	66,100	1,025
2023-09-25	1,035	1,035	1,020	1,026	66,300	1,026
2023-09-22	1,017	1,031	1,012	1,024	86,400	1,024
2023-09-21	1,015	1,038	1,015	1,030	57,100	1,030
2023-09-20	1,062	1,062	1,027	1,031	98,500	1,031
2023-09-19	1,060	1,062	1,043	1,062	100,700	1,062
2023-09-15	1,020	1,067	1,019	1,061	198,800	1,061
2023-09-14	986	1,009	984	1,006	88,600	1,006
2023-09-13	987	993	983	991	129,400	991
2023-09-12	983	992	974	990	69,500	990
2023-09-11	985	985	973	975	88,200	975
2023-09-08	1,001	1,003	980	981	176,200	981
2023-09-07	999	1,014	999	1,007	109,800	1,007
2023-09-06	996	1,008	995	1,006	96,600	1,006
2023-09-05	993	996	988	996	93,100	996
2023-09-04	975	994	975	993	99,500	993
2023-09-01	964	978	963	974	77,500	974
2023-08-31	955	965	953	959	131,100	959
2023-08-30	947	954	944	951	118,700	951
2023-08-29	951	954	941	943	88,800	943
2023-08-28	934	953	933	950	125,500	950
2023-08-25	924	930	921	925	86,200	925
2023-08-24	922	932	922	930	50,600	930
2023-08-23	922	926	917	924	34,500	924
2023-08-22	917	924	911	922	116,400	922
2023-08-21	920	922	915	917	52,700	917
2023-08-18	931	936	907	912	84,200	912
2023-08-17	936	939	923	936	196,400	936
2023-08-16	931	938	929	935	50,000	935
2023-08-15	928	933	925	933	69,000	933
2023-08-14	929	935	923	927	66,900	927
2023-08-10	907	928	903	928	94,800	928
2023-08-09	909	910	898	906	68,100	906
2023-08-08	923	927	906	907	63,000	907
2023-08-07	916	922	914	918	49,500	918
2023-08-04	913	920	910	916	119,500	916
2023-08-03	933	933	912	917	194,800	917
2023-08-02	939	951	931	937	160,300	937
2023-08-01	949	956	936	949	184,300	949
2023-07-31	982	991	973	981	103,300	981
2023-07-28	966	975	961	973	85,900	973
2023-07-27	981	988	976	980	55,300	980
2023-07-26	990	990	975	981	46,900	981
2023-07-25	1,009	1,009	986	988	142,800	988
2023-07-24	984	997	981	996	88,300	996
2023-07-21	968	978	966	977	69,300	977
2023-07-20	963	969	959	964	48,300	964
2023-07-19	959	965	956	965	38,500	965
2023-07-18	948	956	948	952	46,900	952
2023-07-14	957	958	941	946	93,600	946
2023-07-13	945	949	935	947	153,400	947
2023-07-12	958	959	945	945	89,100	945
2023-07-11	960	967	953	953	85,200	953
2023-07-10	952	960	948	953	81,200	953
2023-07-07	955	960	942	952	143,700	952
2023-07-06	968	970	954	957	145,800	957
2023-07-05	974	977	956	972	104,600	972
2023-07-04	980	987	980	980	63,200	980
2023-07-03	989	992	980	985	118,800	985
2023-06-30	982	986	976	985	94,300	985
2023-06-29	970	983	969	979	93,300	979
2023-06-28	954	970	954	970	83,700	970
2023-06-27	961	961	947	953	58,000	953
2023-06-26	958	958	939	947	128,300	947
2023-06-23	984	984	961	965	102,300	965
2023-06-22	992	992	979	981	100,600	981
2023-06-21	978	996	978	983	122,400	983
2023-06-20	979	993	974	981	79,100	981
2023-06-19	985	987	975	985	80,700	985
2023-06-16	987	994	981	984	184,400	984
2023-06-15	955	983	952	979	129,000	979
2023-06-14	957	957	949	955	89,000	955
2023-06-13	955	955	947	949	106,600	949
2023-06-12	941	952	939	951	159,900	951
2023-06-09	941	943	933	939	141,300	939
2023-06-08	940	945	929	933	104,300	933
2023-06-07	955	975	936	936	196,300	936
2023-06-06	924	949	924	949	178,000	949
2023-06-05	930	932	924	927	95,500	927
2023-06-02	905	916	901	915	68,500	915
2023-06-01	916	920	903	904	82,000	904
2023-05-31	942	946	916	918	178,100	918
2023-05-30	950	960	942	943	202,100	943
2023-05-29	947	950	940	944	143,400	944
2023-05-26	934	955	931	932	168,000	932
2023-05-25	920	931	917	927	109,800	927
2023-05-24	908	918	907	915	51,800	915
2023-05-23	930	930	912	915	76,600	915
2023-05-22	908	930	907	929	112,600	929
2023-05-19	906	920	903	916	102,700	916
2023-05-18	924	924	900	908	106,300	908
2023-05-17	920	926	911	916	126,900	916
2023-05-16	914	923	910	923	122,500	923
2023-05-15	916	922	905	912	77,500	912
2023-05-12	921	921	904	909	126,400	909
2023-05-11	923	933	896	917	396,300	917
2023-05-10	917	945	893	908	742,400	908
2023-05-09	911	915	896	915	126,800	915
2023-05-08	911	930	908	914	276,100	914
2023-05-02	949	949	871	914	828,800	914
2023-05-01	939	957	926	943	411,300	943
2023-04-28	920	936	910	936	393,000	936
2023-04-27	914	939	908	915	689,000	915
2023-04-26	926	958	902	924	3,346,900	924
2023-04-25	850	975	845	911	1,356,100	911
2023-04-24	839	845	835	843	122,300	843
2023-04-21	825	844	821	839	165,400	839
2023-04-20	818	822	816	821	74,700	821
2023-04-19	821	823	817	820	60,100	820
2023-04-18	823	826	819	821	65,300	821
2023-04-17	826	826	813	819	65,200	819
2023-04-14	820	826	816	826	118,200	826
2023-04-13	816	817	810	816	65,800	816
2023-04-12	808	821	801	818	187,200	818
2023-04-11	809	813	803	807	146,300	807
2023-04-10	805	806	795	802	51,600	802
2023-04-07	795	798	791	797	42,700	797
2023-04-06	791	795	784	789	75,100	789
2023-04-05	797	804	791	796	77,100	796
2023-04-04	800	813	797	805	203,300	805
2023-04-03	783	800	776	800	176,400	800
2023-03-31	775	776	770	774	123,400	774
2023-03-30	760	772	758	771	238,500	771
2023-03-29	775	776	765	776	525,500	776
2023-03-28	776	777	770	772	215,700	772
2023-03-27	766	772	762	771	303,100	771
2023-03-24	758	761	752	759	507,500	759
2023-03-23	763	763	755	762	239,300	762
2023-03-22	766	771	763	763	215,100	763
2023-03-20	764	768	754	754	211,000	754
2023-03-17	771	772	763	766	410,600	766
2023-03-16	768	773	759	771	183,900	771
2023-03-15	776	783	769	782	164,400	782
2023-03-14	783	783	763	764	220,600	764
2023-03-13	800	801	781	792	178,000	792
2023-03-10	814	816	803	805	350,000	805
2023-03-09	818	827	816	823	143,300	823
2023-03-08	812	818	810	817	111,700	817
2023-03-07	814	814	809	812	72,200	812
2023-03-06	816	816	808	809	87,500	809
2023-03-03	812	815	806	811	246,800	811
2023-03-02	806	813	801	805	85,000	805
2023-03-01	790	803	789	803	84,200	803
2023-02-28	806	806	788	789	89,600	789
2023-02-27	802	805	798	800	69,800	800
2023-02-24	794	803	791	802	80,500	802
2023-02-22	797	798	785	791	137,200	791
2023-02-21	793	800	793	795	40,900	795
2023-02-20	776	789	776	789	57,100	789
2023-02-17	780	781	775	776	87,700	776
2023-02-16	792	795	786	789	50,900	789
2023-02-15	798	798	786	787	37,300	787
2023-02-14	792	793	790	790	27,900	790
2023-02-13	793	795	784	787	39,800	787
2023-02-10	787	796	785	794	46,800	794
2023-02-09	790	796	789	791	39,400	791
2023-02-08	787	795	787	790	50,900	790
2023-02-07	781	789	779	783	95,200	783
2023-02-06	787	791	778	781	63,700	781
2023-02-03	782	784	771	774	93,000	774
2023-02-02	807	810	783	784	90,000	784
2023-02-01	817	820	800	803	111,600	803
2023-01-31	821	831	814	827	91,100	827
2023-01-30	820	830	816	820	94,300	820
2023-01-27	825	827	820	824	43,000	824
2023-01-26	832	832	824	826	58,300	826
2023-01-25	830	833	820	831	82,000	831
2023-01-24	815	827	811	826	101,800	826
2023-01-23	815	815	804	811	79,400	811
2023-01-20	801	814	799	812	72,400	812
2023-01-19	796	807	791	801	71,000	801
2023-01-18	790	799	783	796	81,900	796
2023-01-17	793	797	788	790	64,600	790
2023-01-16	787	792	785	788	61,400	788
2023-01-13	785	797	784	789	66,900	789
2023-01-12	800	803	785	789	79,600	789
2023-01-11	798	803	789	796	143,900	796
2023-01-10	782	796	772	790	165,000	790
2023-01-06	759	779	757	775	141,100	775
2023-01-05	766	766	755	757	59,000	757
2023-01-04	782	782	766	766	68,300	766

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