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 |
---|---|---|---|---|---|
1984/12/28 | 497 | 520 | 497 | 520 | 49,000 |
1984/12/27 | 475 | 490 | 475 | 490 | 14,000 |
1984/12/26 | 485 | 485 | 480 | 480 | 27,000 |
1984/12/25 | 480 | 485 | 480 | 485 | 17,000 |
1984/12/24 | 479 | 479 | 475 | 475 | 2,000 |
1984/12/21 | 493 | 493 | 480 | 480 | 18,000 |
1984/12/20 | 490 | 505 | 490 | 498 | 45,000 |
1984/12/19 | 485 | 495 | 481 | 495 | 36,000 |
1984/12/18 | 473 | 480 | 473 | 480 | 9,000 |
1984/12/17 | 465 | 473 | 465 | 473 | 37,000 |
1984/12/15 | 463 | 464 | 463 | 463 | 19,000 |
1984/12/14 | 460 | 469 | 459 | 464 | 143,000 |
1984/12/13 | 455 | 460 | 455 | 460 | 8,000 |
1984/12/12 | 450 | 451 | 450 | 451 | 5,000 |
1984/12/11 | 451 | 451 | 450 | 450 | 13,000 |
1984/12/06 | 443 | 443 | 443 | 443 | 7,000 |
1984/12/05 | 445 | 450 | 442 | 443 | 8,000 |
1984/12/04 | 448 | 448 | 440 | 440 | 10,000 |
1984/12/03 | 447 | 448 | 447 | 448 | 3,000 |
1984/12/01 | 449 | 457 | 445 | 445 | 6,000 |
1984/11/30 | 430 | 460 | 430 | 457 | 23,000 |
1984/11/29 | 450 | 450 | 445 | 450 | 24,000 |
1984/11/28 | 458 | 460 | 455 | 460 | 94,000 |
1984/11/27 | 460 | 460 | 460 | 460 | 7,000 |
1984/11/26 | 460 | 460 | 446 | 460 | 28,000 |
1984/11/24 | 462 | 462 | 460 | 460 | 26,000 |
1984/11/22 | 460 | 462 | 460 | 460 | 17,000 |
1984/11/21 | 462 | 462 | 457 | 460 | 23,000 |
1984/11/20 | 474 | 474 | 467 | 467 | 15,000 |
1984/11/19 | 479 | 479 | 476 | 479 | 7,000 |
1984/11/17 | 485 | 485 | 485 | 485 | 472,000 |
1984/11/16 | 475 | 475 | 475 | 475 | 19,000 |
1984/11/15 | 470 | 475 | 470 | 475 | 8,000 |
1984/11/14 | 475 | 475 | 470 | 473 | 8,000 |
1984/11/13 | 480 | 481 | 475 | 475 | 13,000 |
1984/11/09 | 480 | 480 | 480 | 480 | 4,000 |
1984/11/08 | 480 | 483 | 480 | 480 | 5,000 |
1984/11/07 | 480 | 480 | 480 | 480 | 2,000 |
1984/11/06 | 485 | 485 | 480 | 480 | 10,000 |
1984/11/05 | 485 | 485 | 485 | 485 | 2,000 |
1984/11/02 | 480 | 480 | 480 | 480 | 4,000 |
1984/10/31 | 485 | 485 | 485 | 485 | 2,000 |
1984/10/30 | 483 | 483 | 480 | 483 | 5,000 |
1984/10/29 | 490 | 490 | 480 | 485 | 10,000 |
1984/10/27 | 485 | 485 | 485 | 485 | 18,000 |
1984/10/26 | 485 | 485 | 481 | 481 | 12,000 |
1984/10/25 | 485 | 486 | 481 | 485 | 7,000 |
1984/10/24 | 481 | 485 | 480 | 485 | 17,000 |
1984/10/23 | 490 | 490 | 481 | 481 | 9,000 |
1984/10/22 | 499 | 499 | 491 | 491 | 5,000 |
1984/10/19 | 487 | 495 | 487 | 492 | 14,000 |
1984/10/18 | 492 | 492 | 485 | 492 | 31,000 |
1984/10/17 | 500 | 500 | 490 | 500 | 12,000 |
1984/10/16 | 509 | 510 | 502 | 502 | 12,000 |
1984/10/15 | 509 | 509 | 500 | 500 | 5,000 |
1984/10/12 | 500 | 500 | 497 | 497 | 8,000 |
1984/10/11 | 500 | 505 | 500 | 505 | 2,000 |
1984/10/09 | 509 | 509 | 505 | 505 | 4,000 |
1984/10/08 | 531 | 531 | 500 | 510 | 414,000 |
1984/10/06 | 510 | 520 | 505 | 520 | 36,000 |
1984/10/05 | 500 | 510 | 499 | 499 | 31,000 |
1984/10/04 | 500 | 500 | 490 | 500 | 17,000 |
1984/10/03 | 500 | 500 | 500 | 500 | 4,000 |
1984/10/02 | 503 | 503 | 503 | 503 | 1,000 |
1984/09/29 | 509 | 509 | 509 | 509 | 1,000 |
1984/09/28 | 505 | 505 | 500 | 500 | 8,000 |
1984/09/27 | 520 | 520 | 510 | 510 | 5,000 |
1984/09/26 | 502 | 520 | 502 | 520 | 21,000 |
1984/09/25 | 530 | 530 | 515 | 527 | 435,000 |
1984/09/22 | 515 | 530 | 510 | 530 | 135,000 |
1984/09/21 | 510 | 510 | 510 | 510 | 12,000 |
1984/09/20 | 500 | 520 | 500 | 520 | 7,000 |
1984/09/19 | 508 | 508 | 505 | 507 | 9,000 |
1984/09/18 | 510 | 510 | 493 | 508 | 96,000 |
1984/09/17 | 545 | 545 | 525 | 535 | 27,000 |
1984/09/14 | 550 | 550 | 520 | 545 | 67,000 |
1984/09/13 | 555 | 560 | 550 | 555 | 28,000 |
1984/09/12 | 557 | 560 | 555 | 560 | 63,000 |
1984/09/11 | 557 | 560 | 557 | 558 | 16,000 |
1984/09/10 | 560 | 562 | 560 | 562 | 27,000 |
1984/09/07 | 565 | 569 | 565 | 565 | 14,000 |
1984/09/06 | 570 | 570 | 567 | 570 | 54,000 |
1984/09/05 | 579 | 579 | 570 | 575 | 59,000 |
1984/09/04 | 580 | 580 | 574 | 580 | 128,000 |
1984/09/03 | 585 | 585 | 579 | 584 | 144,000 |
1984/09/01 | 590 | 590 | 580 | 588 | 292,000 |
1984/08/31 | 580 | 590 | 575 | 590 | 156,000 |
1984/08/30 | 587 | 587 | 573 | 580 | 75,000 |
1984/08/29 | 589 | 590 | 585 | 590 | 628,000 |
1984/08/28 | 584 | 593 | 578 | 593 | 872,000 |
1984/08/27 | 578 | 584 | 578 | 584 | 74,000 |
1984/08/25 | 583 | 583 | 575 | 583 | 48,000 |
1984/08/24 | 580 | 580 | 575 | 580 | 25,000 |
1984/08/23 | 578 | 589 | 575 | 589 | 151,000 |
1984/08/22 | 565 | 580 | 565 | 580 | 196,000 |
1984/08/21 | 570 | 570 | 568 | 570 | 347,000 |
1984/08/20 | 570 | 575 | 570 | 574 | 80,000 |
1984/08/18 | 565 | 574 | 555 | 574 | 43,000 |
1984/08/17 | 560 | 570 | 560 | 568 | 143,000 |
1984/08/16 | 563 | 563 | 557 | 563 | 43,000 |
1984/08/15 | 560 | 570 | 555 | 565 | 35,000 |
1984/08/14 | 555 | 560 | 555 | 560 | 37,000 |
1984/08/13 | 563 | 563 | 556 | 560 | 24,000 |
1984/08/10 | 555 | 565 | 555 | 564 | 203,000 |
1984/08/09 | 555 | 558 | 555 | 555 | 85,000 |
1984/08/08 | 555 | 560 | 555 | 560 | 44,000 |
1984/08/07 | 548 | 565 | 548 | 560 | 490,000 |
1984/08/06 | 547 | 555 | 547 | 555 | 31,000 |
1984/08/04 | 535 | 550 | 535 | 550 | 126,000 |
1984/08/03 | 535 | 545 | 535 | 540 | 65,000 |
1984/08/02 | 525 | 534 | 525 | 530 | 27,000 |
1984/08/01 | 525 | 534 | 520 | 534 | 118,000 |
1984/07/31 | 500 | 537 | 500 | 530 | 29,000 |
1984/07/30 | 500 | 517 | 500 | 512 | 12,000 |
1984/07/28 | 485 | 500 | 472 | 500 | 14,000 |
1984/07/27 | 485 | 490 | 480 | 490 | 10,000 |
1984/07/26 | 485 | 490 | 480 | 490 | 13,000 |
1984/07/25 | 500 | 500 | 490 | 490 | 63,000 |
1984/07/24 | 495 | 500 | 495 | 500 | 4,000 |
1984/07/23 | 510 | 510 | 500 | 500 | 3,000 |
1984/07/21 | 500 | 515 | 495 | 515 | 3,000 |
1984/07/20 | 495 | 500 | 490 | 500 | 8,000 |
1984/07/19 | 504 | 504 | 502 | 502 | 15,000 |
1984/07/18 | 510 | 510 | 505 | 505 | 19,000 |
1984/07/17 | 505 | 511 | 505 | 510 | 46,000 |
1984/07/16 | 510 | 510 | 505 | 505 | 16,000 |
1984/07/13 | 502 | 517 | 502 | 515 | 28,000 |
1984/07/12 | 505 | 505 | 500 | 500 | 13,000 |
1984/07/11 | 510 | 510 | 510 | 510 | 25,000 |
1984/07/10 | 510 | 510 | 510 | 510 | 17,000 |
1984/07/09 | 510 | 510 | 505 | 505 | 7,000 |
1984/07/07 | 505 | 510 | 505 | 506 | 15,000 |
1984/07/06 | 510 | 511 | 505 | 505 | 29,000 |
1984/07/05 | 520 | 521 | 510 | 510 | 9,000 |
1984/07/04 | 511 | 525 | 507 | 525 | 9,000 |
1984/07/03 | 520 | 525 | 515 | 525 | 6,000 |
1984/07/02 | 530 | 530 | 525 | 525 | 33,000 |
1984/06/30 | 510 | 535 | 510 | 535 | 23,000 |
1984/06/29 | 530 | 539 | 510 | 520 | 49,000 |
1984/06/28 | 530 | 540 | 530 | 540 | 23,000 |
1984/06/27 | 510 | 530 | 505 | 530 | 25,000 |
1984/06/26 | 510 | 512 | 507 | 510 | 12,000 |
1984/06/25 | 520 | 525 | 510 | 520 | 58,000 |
1984/06/23 | 525 | 525 | 517 | 525 | 22,000 |
1984/06/22 | 530 | 530 | 525 | 525 | 49,000 |
1984/06/21 | 530 | 530 | 530 | 530 | 23,000 |
1984/06/20 | 530 | 530 | 530 | 530 | 8,000 |
1984/06/19 | 530 | 535 | 530 | 530 | 23,000 |
1984/06/18 | 525 | 535 | 525 | 535 | 8,000 |
1984/06/16 | 525 | 535 | 525 | 535 | 23,000 |
1984/06/15 | 543 | 543 | 530 | 530 | 114,000 |
1984/06/14 | 541 | 544 | 541 | 543 | 31,000 |
1984/06/13 | 541 | 541 | 541 | 541 | 13,000 |
1984/06/12 | 540 | 541 | 540 | 541 | 21,000 |
1984/06/11 | 540 | 540 | 537 | 540 | 16,000 |
1984/06/08 | 537 | 540 | 537 | 540 | 7,000 |
1984/06/07 | 540 | 540 | 540 | 540 | 27,000 |
1984/06/06 | 536 | 540 | 536 | 540 | 24,000 |
1984/06/05 | 540 | 545 | 537 | 540 | 23,000 |
1984/06/04 | 536 | 540 | 536 | 537 | 19,000 |
1984/06/02 | 545 | 549 | 536 | 536 | 14,000 |
1984/06/01 | 536 | 550 | 536 | 549 | 16,000 |
1984/05/31 | 540 | 550 | 535 | 550 | 252,000 |
1984/05/30 | 540 | 540 | 540 | 540 | 30,000 |
1984/05/29 | 535 | 535 | 535 | 535 | 8,000 |
1984/05/28 | 542 | 542 | 535 | 535 | 50,000 |
1984/05/26 | 530 | 542 | 520 | 542 | 27,000 |
1984/05/25 | 549 | 549 | 535 | 540 | 36,000 |
1984/05/24 | 549 | 550 | 530 | 550 | 46,000 |
1984/05/23 | 545 | 549 | 535 | 549 | 65,000 |
1984/05/22 | 555 | 555 | 548 | 550 | 166,000 |
1984/05/21 | 554 | 570 | 554 | 554 | 31,000 |
1984/05/19 | 550 | 554 | 550 | 552 | 12,000 |
1984/05/18 | 560 | 562 | 559 | 559 | 111,000 |
1984/05/17 | 570 | 571 | 564 | 564 | 172,000 |
1984/05/16 | 564 | 580 | 560 | 570 | 52,000 |
1984/05/15 | 565 | 580 | 564 | 565 | 69,000 |
1984/05/14 | 567 | 570 | 557 | 564 | 163,000 |
1984/05/11 | 575 | 575 | 565 | 570 | 189,000 |
1984/05/10 | 590 | 600 | 580 | 580 | 215,000 |
1984/05/09 | 585 | 587 | 580 | 585 | 269,000 |
1984/05/08 | 587 | 590 | 585 | 586 | 118,000 |
1984/05/07 | 585 | 594 | 585 | 585 | 478,000 |
1984/05/04 | 570 | 595 | 570 | 591 | 797,000 |
1984/05/02 | 571 | 577 | 570 | 577 | 69,000 |
1984/05/01 | 565 | 571 | 565 | 566 | 38,000 |
1984/04/28 | 568 | 568 | 565 | 565 | 86,000 |
1984/04/27 | 568 | 570 | 565 | 568 | 42,000 |
1984/04/26 | 579 | 579 | 565 | 570 | 44,000 |
1984/04/25 | 577 | 579 | 566 | 579 | 157,000 |
1984/04/24 | 570 | 580 | 565 | 580 | 139,000 |
1984/04/23 | 587 | 595 | 570 | 577 | 228,000 |
1984/04/21 | 580 | 599 | 580 | 587 | 287,000 |
1984/04/20 | 565 | 580 | 565 | 580 | 241,000 |
1984/04/19 | 575 | 584 | 570 | 576 | 393,000 |
1984/04/18 | 553 | 580 | 550 | 570 | 132,000 |
1984/04/17 | 567 | 567 | 550 | 560 | 109,000 |
1984/04/16 | 570 | 570 | 560 | 568 | 129,000 |
1984/04/13 | 571 | 573 | 565 | 573 | 50,000 |
1984/04/12 | 580 | 580 | 573 | 574 | 38,000 |
1984/04/11 | 578 | 580 | 577 | 580 | 32,000 |
1984/04/10 | 585 | 585 | 580 | 580 | 37,000 |
1984/04/09 | 585 | 590 | 580 | 585 | 25,000 |
1984/04/07 | 595 | 600 | 580 | 590 | 141,000 |
1984/04/06 | 568 | 610 | 565 | 608 | 282,000 |
1984/04/05 | 570 | 570 | 570 | 570 | 71,000 |
1984/04/04 | 570 | 570 | 568 | 570 | 95,000 |
1984/04/03 | 566 | 579 | 565 | 578 | 215,000 |
1984/04/02 | 580 | 580 | 570 | 570 | 12,000 |
1984/03/31 | 576 | 580 | 576 | 580 | 8,000 |
1984/03/30 | 570 | 589 | 570 | 580 | 54,000 |
1984/03/29 | 555 | 570 | 555 | 570 | 23,000 |
1984/03/28 | 560 | 565 | 551 | 565 | 163,000 |
1984/03/28 | 1 -> 1.10 分割 | ||||
1984/03/27 | 585 | 595 | 581 | 595 | 216,000 |
1984/03/26 | 587 | 589 | 583 | 585 | 375,000 |
1984/03/24 | 585 | 587 | 580 | 587 | 120,000 |
1984/03/23 | 587 | 591 | 584 | 587 | 98,000 |
1984/03/22 | 597 | 599 | 591 | 591 | 111,000 |
1984/03/21 | 600 | 600 | 591 | 595 | 72,000 |
1984/03/19 | 602 | 602 | 590 | 602 | 381,000 |
1984/03/17 | 600 | 602 | 595 | 602 | 83,000 |
1984/03/16 | 602 | 607 | 598 | 600 | 196,000 |
1984/03/15 | 600 | 604 | 597 | 602 | 116,000 |
1984/03/14 | 605 | 608 | 603 | 607 | 183,000 |
1984/03/13 | 605 | 607 | 595 | 607 | 1,792,000 |
1984/03/12 | 603 | 609 | 603 | 605 | 152,000 |
1984/03/09 | 598 | 608 | 598 | 608 | 66,000 |
1984/03/08 | 599 | 605 | 599 | 602 | 105,000 |
1984/03/07 | 607 | 607 | 600 | 602 | 90,000 |
1984/03/06 | 610 | 613 | 607 | 607 | 513,000 |
1984/03/05 | 610 | 611 | 606 | 611 | 121,000 |
1984/03/03 | 615 | 615 | 611 | 611 | 444,000 |
1984/03/02 | 600 | 617 | 600 | 615 | 1,279,000 |
1984/03/01 | 598 | 610 | 598 | 605 | 1,024,000 |
1984/02/29 | 600 | 601 | 595 | 600 | 154,000 |
1984/02/28 | 596 | 599 | 593 | 593 | 80,000 |
1984/02/27 | 600 | 605 | 596 | 599 | 91,000 |
1984/02/25 | 593 | 603 | 593 | 600 | 151,000 |
1984/02/24 | 584 | 598 | 581 | 598 | 111,000 |
1984/02/23 | 580 | 585 | 580 | 584 | 32,000 |
1984/02/22 | 585 | 595 | 585 | 585 | 50,000 |
1984/02/21 | 585 | 585 | 575 | 584 | 146,000 |
1984/02/20 | 594 | 594 | 578 | 585 | 28,000 |
1984/02/18 | 575 | 595 | 575 | 595 | 96,000 |
1984/02/17 | 575 | 580 | 575 | 580 | 11,000 |
1984/02/16 | 575 | 580 | 570 | 580 | 76,000 |
1984/02/15 | 575 | 582 | 565 | 582 | 86,000 |
1984/02/14 | 582 | 582 | 575 | 582 | 22,000 |
1984/02/13 | 585 | 585 | 580 | 585 | 235,000 |
1984/02/10 | 575 | 590 | 570 | 590 | 322,000 |
1984/02/09 | 591 | 591 | 575 | 580 | 131,000 |
1984/02/08 | 590 | 595 | 589 | 594 | 119,000 |
1984/02/07 | 585 | 614 | 583 | 595 | 661,000 |
1984/02/06 | 600 | 600 | 590 | 590 | 32,000 |
1984/02/04 | 575 | 600 | 573 | 600 | 202,000 |
1984/02/03 | 562 | 580 | 562 | 575 | 108,000 |
1984/02/02 | 555 | 569 | 555 | 563 | 101,000 |
1984/02/01 | 569 | 570 | 561 | 561 | 52,000 |
1984/01/31 | 565 | 569 | 561 | 569 | 45,000 |
1984/01/30 | 570 | 570 | 567 | 567 | 40,000 |
1984/01/28 | 570 | 573 | 570 | 573 | 843,000 |
1984/01/27 | 573 | 575 | 570 | 570 | 95,000 |
1984/01/26 | 573 | 578 | 570 | 573 | 287,000 |
1984/01/25 | 575 | 600 | 573 | 575 | 509,000 |
1984/01/24 | 573 | 578 | 572 | 578 | 235,000 |
1984/01/23 | 578 | 578 | 572 | 578 | 12,000 |
1984/01/21 | 579 | 579 | 570 | 578 | 5,000 |
1984/01/20 | 580 | 580 | 579 | 579 | 38,000 |
1984/01/19 | 577 | 579 | 575 | 579 | 3,000 |
1984/01/18 | 580 | 580 | 576 | 580 | 17,000 |
1984/01/17 | 580 | 580 | 578 | 578 | 344,000 |
1984/01/13 | 580 | 580 | 580 | 580 | 334,000 |
1984/01/12 | 570 | 585 | 570 | 580 | 12,000 |
1984/01/11 | 588 | 588 | 580 | 580 | 17,000 |
1984/01/10 | 585 | 592 | 576 | 592 | 121,000 |
1984/01/09 | 585 | 595 | 577 | 590 | 38,000 |
1984/01/07 | 582 | 582 | 582 | 582 | 16,000 |
1984/01/06 | 582 | 584 | 578 | 582 | 179,000 |
1984/01/05 | 590 | 591 | 575 | 587 | 137,000 |
1984/01/04 | 595 | 599 | 592 | 595 | 20,000 |