明星工業(1976)の株価時系列情報
明星工業(1976)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 585 | 595 | 575 | 595 | 88,000 |
1983/12/27 | 580 | 595 | 575 | 595 | 85,000 |
1983/12/26 | 570 | 580 | 570 | 580 | 29,000 |
1983/12/24 | 565 | 575 | 560 | 575 | 41,000 |
1983/12/23 | 560 | 565 | 560 | 565 | 158,000 |
1983/12/22 | 568 | 569 | 560 | 564 | 113,000 |
1983/12/21 | 570 | 570 | 565 | 570 | 146,000 |
1983/12/20 | 567 | 570 | 560 | 570 | 61,000 |
1983/12/19 | 565 | 565 | 565 | 565 | 9,000 |
1983/12/17 | 565 | 568 | 565 | 568 | 17,000 |
1983/12/16 | 570 | 570 | 565 | 570 | 41,000 |
1983/12/15 | 572 | 572 | 565 | 570 | 146,000 |
1983/12/14 | 560 | 575 | 560 | 575 | 107,000 |
1983/12/13 | 565 | 567 | 563 | 565 | 149,000 |
1983/12/12 | 570 | 570 | 565 | 565 | 25,000 |
1983/12/09 | 570 | 570 | 565 | 567 | 60,000 |
1983/12/08 | 576 | 576 | 560 | 565 | 254,000 |
1983/12/07 | 567 | 580 | 567 | 579 | 64,000 |
1983/12/06 | 570 | 570 | 565 | 570 | 103,000 |
1983/12/05 | 579 | 579 | 565 | 570 | 81,000 |
1983/12/03 | 580 | 580 | 577 | 579 | 15,000 |
1983/12/02 | 570 | 580 | 565 | 570 | 219,000 |
1983/12/01 | 555 | 575 | 555 | 570 | 302,000 |
1983/11/30 | 560 | 570 | 556 | 560 | 113,000 |
1983/11/29 | 560 | 560 | 556 | 560 | 43,000 |
1983/11/28 | 563 | 563 | 556 | 558 | 11,000 |
1983/11/26 | 560 | 570 | 560 | 565 | 52,000 |
1983/11/25 | 560 | 560 | 550 | 554 | 86,000 |
1983/11/24 | 565 | 565 | 556 | 560 | 112,000 |
1983/11/22 | 559 | 567 | 559 | 560 | 32,000 |
1983/11/21 | 559 | 560 | 559 | 560 | 10,000 |
1983/11/19 | 560 | 560 | 560 | 560 | 6,000 |
1983/11/18 | 555 | 555 | 552 | 552 | 5,000 |
1983/11/17 | 550 | 555 | 550 | 555 | 6,000 |
1983/11/16 | 549 | 560 | 549 | 560 | 45,000 |
1983/11/15 | 550 | 550 | 550 | 550 | 8,000 |
1983/11/14 | 553 | 554 | 552 | 552 | 21,000 |
1983/11/11 | 551 | 555 | 551 | 553 | 26,000 |
1983/11/10 | 555 | 560 | 555 | 560 | 19,000 |
1983/11/09 | 545 | 560 | 545 | 560 | 28,000 |
1983/11/08 | 543 | 546 | 543 | 546 | 12,000 |
1983/11/07 | 545 | 545 | 541 | 543 | 20,000 |
1983/11/05 | 541 | 542 | 541 | 541 | 8,000 |
1983/11/04 | 541 | 541 | 541 | 541 | 3,000 |
1983/11/02 | 545 | 545 | 540 | 540 | 27,000 |
1983/11/01 | 550 | 550 | 550 | 550 | 3,000 |
1983/10/31 | 555 | 555 | 535 | 555 | 16,000 |
1983/10/29 | 551 | 551 | 551 | 551 | 5,000 |
1983/10/28 | 545 | 550 | 545 | 550 | 133,000 |
1983/10/27 | 550 | 550 | 545 | 545 | 58,000 |
1983/10/26 | 552 | 560 | 552 | 552 | 11,000 |
1983/10/25 | 560 | 562 | 550 | 560 | 57,000 |
1983/10/24 | 551 | 560 | 551 | 560 | 10,000 |
1983/10/22 | 560 | 560 | 560 | 560 | 9,000 |
1983/10/21 | 558 | 565 | 558 | 565 | 168,000 |
1983/10/20 | 560 | 565 | 560 | 565 | 220,000 |
1983/10/19 | 560 | 562 | 560 | 560 | 17,000 |
1983/10/18 | 555 | 555 | 555 | 555 | 7,000 |
1983/10/17 | 550 | 550 | 550 | 550 | 18,000 |
1983/10/15 | 551 | 551 | 550 | 550 | 5,000 |
1983/10/14 | 550 | 550 | 550 | 550 | 3,000 |
1983/10/13 | 560 | 560 | 560 | 560 | 10,000 |
1983/10/12 | 560 | 560 | 560 | 560 | 6,000 |
1983/10/11 | 560 | 560 | 550 | 550 | 14,000 |
1983/10/07 | 560 | 560 | 559 | 559 | 9,000 |
1983/10/06 | 550 | 560 | 550 | 560 | 10,000 |
1983/10/05 | 566 | 566 | 550 | 550 | 13,000 |
1983/10/04 | 580 | 580 | 569 | 569 | 20,000 |
1983/10/03 | 579 | 580 | 579 | 580 | 10,000 |
1983/10/01 | 575 | 580 | 565 | 580 | 40,000 |
1983/09/30 | 590 | 590 | 580 | 580 | 7,000 |
1983/09/29 | 595 | 595 | 580 | 580 | 54,000 |
1983/09/28 | 575 | 585 | 575 | 575 | 83,000 |
1983/09/27 | 550 | 575 | 545 | 575 | 34,000 |
1983/09/26 | 547 | 555 | 545 | 550 | 18,000 |
1983/09/24 | 547 | 550 | 547 | 550 | 17,000 |
1983/09/22 | 552 | 552 | 547 | 547 | 4,000 |
1983/09/21 | 555 | 555 | 555 | 555 | 4,000 |
1983/09/20 | 552 | 560 | 552 | 560 | 7,000 |
1983/09/19 | 555 | 563 | 552 | 555 | 14,000 |
1983/09/17 | 552 | 552 | 552 | 552 | 7,000 |
1983/09/16 | 578 | 578 | 575 | 575 | 16,000 |
1983/09/14 | 580 | 580 | 575 | 578 | 20,000 |
1983/09/13 | 588 | 595 | 585 | 590 | 106,000 |
1983/09/12 | 580 | 628 | 580 | 628 | 1,236,000 |
1983/09/09 | 565 | 580 | 565 | 580 | 95,000 |
1983/09/08 | 569 | 570 | 569 | 570 | 10,000 |
1983/09/07 | 553 | 575 | 553 | 575 | 41,000 |
1983/09/06 | 569 | 569 | 560 | 560 | 8,000 |
1983/09/05 | 570 | 580 | 570 | 570 | 34,000 |
1983/09/03 | 580 | 580 | 573 | 573 | 17,000 |
1983/09/02 | 585 | 590 | 580 | 585 | 349,000 |
1983/09/01 | 555 | 590 | 555 | 590 | 186,000 |
1983/08/31 | 569 | 569 | 560 | 560 | 11,000 |
1983/08/30 | 560 | 569 | 560 | 569 | 15,000 |
1983/08/29 | 570 | 570 | 560 | 560 | 26,000 |
1983/08/27 | 555 | 570 | 555 | 570 | 33,000 |
1983/08/26 | 550 | 551 | 548 | 550 | 12,000 |
1983/08/25 | 555 | 556 | 548 | 556 | 25,000 |
1983/08/24 | 554 | 560 | 554 | 555 | 11,000 |
1983/08/23 | 565 | 565 | 555 | 563 | 13,000 |
1983/08/22 | 575 | 575 | 570 | 570 | 13,000 |
1983/08/20 | 570 | 573 | 568 | 573 | 234,000 |
1983/08/19 | 575 | 575 | 560 | 575 | 43,000 |
1983/08/18 | 570 | 580 | 565 | 580 | 171,000 |
1983/08/17 | 563 | 575 | 560 | 570 | 105,000 |
1983/08/16 | 555 | 565 | 555 | 565 | 5,000 |
1983/08/15 | 555 | 555 | 550 | 550 | 11,000 |
1983/08/12 | 560 | 560 | 550 | 550 | 27,000 |
1983/08/11 | 555 | 555 | 545 | 555 | 27,000 |
1983/08/10 | 558 | 558 | 555 | 555 | 76,000 |
1983/08/09 | 558 | 560 | 558 | 558 | 20,000 |
1983/08/08 | 560 | 560 | 559 | 560 | 87,000 |
1983/08/06 | 560 | 560 | 560 | 560 | 20,000 |
1983/08/05 | 560 | 560 | 560 | 560 | 18,000 |
1983/08/04 | 560 | 560 | 560 | 560 | 26,000 |
1983/08/03 | 560 | 560 | 555 | 560 | 18,000 |
1983/08/02 | 560 | 560 | 560 | 560 | 8,000 |
1983/08/01 | 563 | 563 | 560 | 560 | 44,000 |
1983/07/30 | 565 | 565 | 561 | 561 | 10,000 |
1983/07/29 | 560 | 565 | 560 | 565 | 660,000 |
1983/07/28 | 566 | 566 | 560 | 560 | 12,000 |
1983/07/27 | 568 | 569 | 567 | 568 | 63,000 |
1983/07/26 | 567 | 575 | 564 | 569 | 232,000 |
1983/07/25 | 580 | 580 | 573 | 573 | 25,000 |
1983/07/23 | 580 | 580 | 576 | 580 | 10,000 |
1983/07/22 | 580 | 580 | 579 | 580 | 126,000 |
1983/07/21 | 582 | 582 | 575 | 581 | 111,000 |
1983/07/20 | 585 | 585 | 576 | 582 | 101,000 |
1983/07/19 | 577 | 585 | 568 | 585 | 57,000 |
1983/07/18 | 577 | 577 | 577 | 577 | 25,000 |
1983/07/15 | 584 | 585 | 575 | 583 | 137,000 |
1983/07/14 | 585 | 585 | 582 | 584 | 84,000 |
1983/07/13 | 583 | 583 | 582 | 582 | 107,000 |
1983/07/12 | 579 | 590 | 579 | 583 | 239,000 |
1983/07/11 | 575 | 580 | 575 | 579 | 115,000 |
1983/07/09 | 580 | 580 | 575 | 576 | 36,000 |
1983/07/08 | 585 | 590 | 580 | 585 | 131,000 |
1983/07/07 | 581 | 593 | 580 | 581 | 566,000 |
1983/07/06 | 560 | 577 | 560 | 577 | 180,000 |
1983/07/05 | 560 | 560 | 550 | 560 | 52,000 |
1983/07/04 | 560 | 560 | 555 | 555 | 8,000 |
1983/07/02 | 552 | 552 | 545 | 550 | 22,000 |
1983/07/01 | 552 | 552 | 551 | 552 | 5,000 |
1983/06/30 | 552 | 560 | 551 | 551 | 9,000 |
1983/06/29 | 558 | 560 | 552 | 552 | 25,000 |
1983/06/28 | 553 | 560 | 553 | 560 | 41,000 |
1983/06/27 | 560 | 560 | 555 | 556 | 25,000 |
1983/06/25 | 560 | 565 | 560 | 565 | 49,000 |
1983/06/24 | 553 | 560 | 553 | 560 | 63,000 |
1983/06/23 | 540 | 560 | 540 | 560 | 139,000 |
1983/06/22 | 550 | 553 | 545 | 545 | 44,000 |
1983/06/21 | 560 | 560 | 552 | 553 | 13,000 |
1983/06/20 | 555 | 562 | 551 | 551 | 30,000 |
1983/06/17 | 580 | 580 | 564 | 570 | 130,000 |
1983/06/16 | 540 | 585 | 540 | 585 | 243,000 |
1983/06/15 | 520 | 540 | 520 | 535 | 36,000 |
1983/06/14 | 520 | 520 | 516 | 520 | 22,000 |
1983/06/13 | 520 | 525 | 520 | 520 | 71,000 |
1983/06/11 | 520 | 520 | 510 | 520 | 18,000 |
1983/06/10 | 516 | 516 | 510 | 510 | 42,000 |
1983/06/09 | 520 | 520 | 516 | 516 | 23,000 |
1983/06/08 | 529 | 529 | 516 | 520 | 30,000 |
1983/06/07 | 530 | 530 | 522 | 522 | 66,000 |
1983/06/06 | 525 | 530 | 525 | 530 | 26,000 |
1983/06/04 | 528 | 532 | 528 | 530 | 17,000 |
1983/06/03 | 540 | 540 | 536 | 537 | 28,000 |
1983/06/02 | 543 | 543 | 525 | 540 | 93,000 |
1983/06/01 | 540 | 550 | 540 | 540 | 146,000 |
1983/05/31 | 540 | 544 | 536 | 540 | 93,000 |
1983/05/30 | 540 | 545 | 531 | 540 | 44,000 |
1983/05/28 | 530 | 532 | 530 | 530 | 20,000 |
1983/05/27 | 527 | 531 | 520 | 530 | 82,000 |
1983/05/26 | 535 | 535 | 530 | 530 | 32,000 |
1983/05/25 | 535 | 535 | 531 | 534 | 55,000 |
1983/05/24 | 541 | 541 | 535 | 535 | 41,000 |
1983/05/23 | 550 | 550 | 541 | 541 | 27,000 |
1983/05/20 | 550 | 555 | 550 | 550 | 94,000 |
1983/05/19 | 555 | 555 | 548 | 550 | 28,000 |
1983/05/18 | 560 | 560 | 553 | 555 | 141,000 |
1983/05/17 | 565 | 570 | 561 | 561 | 238,000 |
1983/05/16 | 555 | 560 | 550 | 550 | 101,000 |
1983/05/14 | 553 | 560 | 548 | 550 | 97,000 |
1983/05/13 | 550 | 560 | 549 | 552 | 147,000 |
1983/05/12 | 545 | 550 | 541 | 550 | 146,000 |
1983/05/11 | 540 | 545 | 537 | 545 | 114,000 |
1983/05/10 | 530 | 537 | 530 | 532 | 83,000 |
1983/05/09 | 530 | 535 | 530 | 533 | 85,000 |
1983/05/07 | 525 | 530 | 525 | 530 | 109,000 |
1983/05/06 | 525 | 525 | 520 | 525 | 28,000 |
1983/05/04 | 523 | 525 | 517 | 525 | 70,000 |
1983/05/02 | 520 | 523 | 514 | 523 | 53,000 |
1983/04/30 | 520 | 525 | 515 | 520 | 159,000 |
1983/04/28 | 520 | 520 | 510 | 519 | 31,000 |
1983/04/27 | 520 | 520 | 515 | 515 | 29,000 |
1983/04/26 | 520 | 525 | 515 | 520 | 89,000 |
1983/04/25 | 500 | 510 | 500 | 510 | 24,000 |
1983/04/23 | 500 | 500 | 495 | 498 | 14,000 |
1983/04/22 | 498 | 499 | 495 | 495 | 15,000 |
1983/04/21 | 509 | 509 | 500 | 500 | 16,000 |
1983/04/20 | 520 | 520 | 509 | 510 | 31,000 |
1983/04/19 | 500 | 527 | 500 | 515 | 202,000 |
1983/04/18 | 500 | 505 | 490 | 505 | 88,000 |
1983/04/15 | 500 | 500 | 497 | 500 | 11,000 |
1983/04/14 | 505 | 505 | 505 | 505 | 3,000 |
1983/04/13 | 505 | 505 | 505 | 505 | 2,000 |
1983/04/12 | 505 | 505 | 505 | 505 | 4,000 |
1983/04/09 | 515 | 515 | 510 | 510 | 11,000 |
1983/04/08 | 520 | 520 | 520 | 520 | 2,000 |
1983/04/07 | 520 | 520 | 515 | 515 | 3,000 |
1983/04/05 | 520 | 520 | 510 | 510 | 2,000 |
1983/04/04 | 520 | 520 | 520 | 520 | 4,000 |
1983/04/02 | 520 | 520 | 520 | 520 | 1,000 |
1983/04/01 | 508 | 508 | 503 | 503 | 9,000 |
1983/03/31 | 525 | 525 | 520 | 520 | 12,000 |
1983/03/30 | 530 | 530 | 525 | 525 | 10,000 |
1983/03/29 | 538 | 538 | 531 | 531 | 6,000 |
1983/03/28 | 496 | 503 | 496 | 500 | 16,000 |
1983/03/28 | 1 -> 1.20 分割 | ||||
1983/03/26 | 585 | 600 | 585 | 600 | 543,000 |
1983/03/25 | 598 | 600 | 598 | 598 | 87,000 |
1983/03/24 | 600 | 600 | 600 | 600 | 14,000 |
1983/03/23 | 592 | 600 | 592 | 600 | 18,000 |
1983/03/22 | 594 | 597 | 594 | 597 | 7,000 |
1983/03/18 | 595 | 605 | 595 | 597 | 15,000 |
1983/03/17 | 590 | 605 | 590 | 593 | 11,000 |
1983/03/16 | 585 | 586 | 582 | 586 | 37,000 |
1983/03/15 | 580 | 586 | 580 | 580 | 22,000 |
1983/03/14 | 598 | 598 | 586 | 586 | 20,000 |
1983/03/12 | 599 | 601 | 588 | 598 | 41,000 |
1983/03/11 | 560 | 600 | 560 | 599 | 97,000 |
1983/03/10 | 520 | 550 | 520 | 550 | 46,000 |
1983/03/09 | 537 | 542 | 530 | 530 | 20,000 |
1983/03/08 | 543 | 543 | 540 | 540 | 14,000 |
1983/03/07 | 540 | 545 | 535 | 540 | 10,000 |
1983/03/05 | 495 | 523 | 495 | 523 | 28,000 |
1983/03/04 | 514 | 514 | 495 | 495 | 20,000 |
1983/03/03 | 527 | 530 | 523 | 523 | 17,000 |
1983/03/02 | 547 | 547 | 540 | 542 | 24,000 |
1983/03/01 | 551 | 555 | 550 | 550 | 8,000 |
1983/02/28 | 550 | 550 | 547 | 550 | 12,000 |
1983/02/26 | 549 | 552 | 541 | 550 | 19,000 |
1983/02/25 | 549 | 562 | 545 | 552 | 45,000 |
1983/02/24 | 552 | 553 | 552 | 552 | 3,000 |
1983/02/23 | 550 | 550 | 550 | 550 | 5,000 |
1983/02/21 | 580 | 580 | 580 | 580 | 2,000 |
1983/02/18 | 585 | 585 | 580 | 580 | 18,000 |
1983/02/17 | 590 | 590 | 585 | 585 | 10,000 |
1983/02/16 | 585 | 585 | 580 | 585 | 8,000 |
1983/02/15 | 587 | 587 | 585 | 585 | 14,000 |
1983/02/14 | 585 | 590 | 585 | 586 | 37,000 |
1983/02/12 | 590 | 595 | 585 | 585 | 25,000 |
1983/02/10 | 585 | 585 | 585 | 585 | 4,000 |
1983/02/09 | 585 | 585 | 585 | 585 | 2,000 |
1983/02/08 | 598 | 602 | 598 | 599 | 4,000 |
1983/02/07 | 601 | 601 | 601 | 601 | 2,000 |
1983/02/05 | 610 | 620 | 610 | 620 | 3,000 |
1983/02/04 | 610 | 610 | 608 | 608 | 5,000 |
1983/02/03 | 608 | 609 | 608 | 608 | 10,000 |
1983/02/01 | 609 | 609 | 609 | 609 | 1,000 |
1983/01/31 | 630 | 634 | 630 | 634 | 3,000 |
1983/01/28 | 645 | 645 | 645 | 645 | 22,000 |
1983/01/27 | 645 | 645 | 645 | 645 | 1,000 |
1983/01/26 | 618 | 618 | 618 | 618 | 3,000 |
1983/01/25 | 639 | 639 | 639 | 639 | 16,000 |
1983/01/20 | 649 | 649 | 649 | 649 | 1,000 |
1983/01/19 | 650 | 650 | 650 | 650 | 13,000 |
1983/01/18 | 650 | 650 | 650 | 650 | 7,000 |
1983/01/17 | 650 | 650 | 650 | 650 | 2,000 |
1983/01/14 | 640 | 640 | 640 | 640 | 4,000 |
1983/01/12 | 640 | 640 | 640 | 640 | 1,000 |
1983/01/08 | 640 | 640 | 640 | 640 | 1,000 |
1983/01/07 | 645 | 645 | 645 | 645 | 2,000 |
1983/01/06 | 640 | 640 | 640 | 640 | 2,000 |
1983/01/05 | 669 | 669 | 669 | 669 | 1,000 |
1983/01/04 | 680 | 680 | 680 | 680 | 3,000 |