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 |
---|---|---|---|---|---|
1985/12/28 | 465 | 465 | 465 | 465 | 2,000 |
1985/12/27 | 480 | 480 | 465 | 465 | 13,000 |
1985/12/26 | 465 | 465 | 465 | 465 | 13,000 |
1985/12/25 | 470 | 470 | 465 | 465 | 10,000 |
1985/12/24 | 470 | 470 | 465 | 465 | 12,000 |
1985/12/23 | 475 | 475 | 475 | 475 | 2,000 |
1985/12/21 | 470 | 470 | 470 | 470 | 6,000 |
1985/12/20 | 470 | 470 | 467 | 467 | 8,000 |
1985/12/19 | 466 | 470 | 466 | 466 | 7,000 |
1985/12/18 | 465 | 465 | 465 | 465 | 4,000 |
1985/12/17 | 460 | 461 | 460 | 461 | 2,000 |
1985/12/13 | 455 | 455 | 455 | 455 | 2,000 |
1985/12/12 | 455 | 455 | 455 | 455 | 1,000 |
1985/12/11 | 455 | 455 | 455 | 455 | 5,000 |
1985/12/10 | 453 | 453 | 453 | 453 | 8,000 |
1985/12/09 | 450 | 450 | 450 | 450 | 1,000 |
1985/12/07 | 444 | 451 | 440 | 451 | 12,000 |
1985/12/06 | 440 | 440 | 440 | 440 | 3,000 |
1985/12/05 | 450 | 450 | 437 | 440 | 4,000 |
1985/12/04 | 450 | 450 | 450 | 450 | 3,000 |
1985/12/03 | 450 | 450 | 450 | 450 | 3,000 |
1985/11/30 | 450 | 450 | 450 | 450 | 1,000 |
1985/11/29 | 460 | 460 | 460 | 460 | 9,000 |
1985/11/27 | 470 | 470 | 460 | 460 | 19,000 |
1985/11/26 | 470 | 475 | 470 | 470 | 8,000 |
1985/11/25 | 470 | 471 | 470 | 471 | 6,000 |
1985/11/22 | 470 | 470 | 470 | 470 | 2,000 |
1985/11/21 | 461 | 461 | 461 | 461 | 5,000 |
1985/11/20 | 460 | 460 | 460 | 460 | 1,000 |
1985/11/18 | 457 | 457 | 457 | 457 | 3,000 |
1985/11/16 | 457 | 457 | 457 | 457 | 1,000 |
1985/11/15 | 457 | 457 | 457 | 457 | 30,000 |
1985/11/14 | 457 | 457 | 457 | 457 | 4,000 |
1985/11/13 | 457 | 457 | 455 | 455 | 3,000 |
1985/11/12 | 457 | 457 | 457 | 457 | 1,000 |
1985/11/11 | 462 | 462 | 456 | 456 | 15,000 |
1985/11/08 | 465 | 465 | 465 | 465 | 1,000 |
1985/11/07 | 460 | 470 | 460 | 470 | 9,000 |
1985/11/05 | 469 | 469 | 469 | 469 | 1,000 |
1985/11/02 | 470 | 470 | 470 | 470 | 11,000 |
1985/11/01 | 471 | 471 | 470 | 470 | 29,000 |
1985/10/31 | 470 | 470 | 470 | 470 | 3,000 |
1985/10/30 | 470 | 470 | 470 | 470 | 4,000 |
1985/10/29 | 470 | 470 | 470 | 470 | 19,000 |
1985/10/28 | 471 | 471 | 471 | 471 | 2,000 |
1985/10/26 | 471 | 471 | 471 | 471 | 1,000 |
1985/10/25 | 475 | 475 | 475 | 475 | 3,000 |
1985/10/23 | 471 | 471 | 471 | 471 | 6,000 |
1985/10/22 | 471 | 471 | 471 | 471 | 3,000 |
1985/10/21 | 471 | 471 | 471 | 471 | 3,000 |
1985/10/19 | 470 | 470 | 470 | 470 | 3,000 |
1985/10/18 | 467 | 470 | 467 | 470 | 8,000 |
1985/10/17 | 470 | 470 | 470 | 470 | 16,000 |
1985/10/16 | 470 | 470 | 470 | 470 | 11,000 |
1985/10/15 | 470 | 470 | 470 | 470 | 15,000 |
1985/10/14 | 470 | 470 | 470 | 470 | 1,000 |
1985/10/11 | 470 | 470 | 470 | 470 | 1,000 |
1985/10/08 | 470 | 470 | 470 | 470 | 11,000 |
1985/10/07 | 470 | 470 | 470 | 470 | 1,000 |
1985/10/05 | 470 | 470 | 470 | 470 | 2,000 |
1985/10/03 | 470 | 470 | 470 | 470 | 1,000 |
1985/10/02 | 470 | 478 | 470 | 470 | 9,000 |
1985/10/01 | 471 | 471 | 470 | 470 | 10,000 |
1985/09/30 | 470 | 471 | 470 | 471 | 6,000 |
1985/09/28 | 480 | 480 | 480 | 480 | 1,000 |
1985/09/27 | 476 | 476 | 476 | 476 | 1,000 |
1985/09/25 | 482 | 500 | 482 | 500 | 5,000 |
1985/09/24 | 480 | 480 | 473 | 480 | 10,000 |
1985/09/21 | 475 | 475 | 475 | 475 | 2,000 |
1985/09/20 | 478 | 480 | 470 | 470 | 123,000 |
1985/09/19 | 480 | 480 | 478 | 478 | 2,000 |
1985/09/18 | 478 | 478 | 478 | 478 | 1,000 |
1985/09/17 | 484 | 484 | 484 | 484 | 1,000 |
1985/09/13 | 490 | 500 | 490 | 500 | 5,000 |
1985/09/12 | 490 | 490 | 490 | 490 | 3,000 |
1985/09/11 | 490 | 490 | 487 | 487 | 15,000 |
1985/09/07 | 485 | 485 | 485 | 485 | 3,000 |
1985/09/06 | 485 | 485 | 481 | 481 | 3,000 |
1985/09/05 | 486 | 486 | 486 | 486 | 12,000 |
1985/09/04 | 486 | 486 | 486 | 486 | 8,000 |
1985/09/03 | 486 | 486 | 486 | 486 | 1,000 |
1985/09/02 | 486 | 486 | 480 | 486 | 13,000 |
1985/08/31 | 485 | 486 | 485 | 486 | 7,000 |
1985/08/30 | 485 | 486 | 485 | 486 | 11,000 |
1985/08/29 | 495 | 495 | 490 | 490 | 18,000 |
1985/08/28 | 505 | 505 | 495 | 495 | 48,000 |
1985/08/27 | 505 | 505 | 505 | 505 | 3,000 |
1985/08/26 | 505 | 505 | 505 | 505 | 4,000 |
1985/08/24 | 500 | 505 | 495 | 505 | 42,000 |
1985/08/23 | 505 | 505 | 485 | 500 | 69,000 |
1985/08/22 | 510 | 515 | 510 | 510 | 12,000 |
1985/08/21 | 510 | 516 | 510 | 516 | 29,000 |
1985/08/19 | 513 | 513 | 513 | 513 | 2,000 |
1985/08/17 | 495 | 495 | 495 | 495 | 1,000 |
1985/08/16 | 490 | 490 | 490 | 490 | 1,000 |
1985/08/15 | 485 | 500 | 485 | 500 | 13,000 |
1985/08/14 | 495 | 495 | 485 | 485 | 4,000 |
1985/08/13 | 503 | 503 | 495 | 498 | 17,000 |
1985/08/12 | 505 | 505 | 503 | 503 | 12,000 |
1985/08/08 | 505 | 506 | 505 | 506 | 8,000 |
1985/08/07 | 505 | 505 | 505 | 505 | 10,000 |
1985/08/06 | 540 | 540 | 540 | 540 | 11,000 |
1985/08/05 | 505 | 530 | 502 | 530 | 32,000 |
1985/08/03 | 502 | 505 | 502 | 505 | 4,000 |
1985/08/02 | 502 | 505 | 502 | 505 | 14,000 |
1985/08/01 | 505 | 505 | 503 | 503 | 17,000 |
1985/07/31 | 524 | 524 | 515 | 515 | 31,000 |
1985/07/30 | 525 | 525 | 522 | 522 | 32,000 |
1985/07/29 | 564 | 564 | 542 | 555 | 121,000 |
1985/07/27 | 535 | 559 | 535 | 559 | 60,000 |
1985/07/26 | 525 | 525 | 525 | 525 | 3,000 |
1985/07/25 | 535 | 535 | 525 | 525 | 35,000 |
1985/07/24 | 535 | 535 | 530 | 535 | 8,000 |
1985/07/23 | 535 | 535 | 535 | 535 | 97,000 |
1985/07/22 | 546 | 546 | 537 | 537 | 27,000 |
1985/07/20 | 538 | 545 | 535 | 545 | 126,000 |
1985/07/19 | 509 | 535 | 509 | 535 | 124,000 |
1985/07/18 | 501 | 501 | 495 | 500 | 33,000 |
1985/07/17 | 495 | 496 | 495 | 495 | 28,000 |
1985/07/16 | 495 | 495 | 495 | 495 | 15,000 |
1985/07/15 | 505 | 505 | 500 | 500 | 60,000 |
1985/07/12 | 510 | 510 | 510 | 510 | 12,000 |
1985/07/11 | 510 | 510 | 510 | 510 | 9,000 |
1985/07/10 | 524 | 524 | 520 | 524 | 17,000 |
1985/07/09 | 500 | 504 | 500 | 504 | 23,000 |
1985/07/08 | 500 | 508 | 500 | 500 | 23,000 |
1985/07/06 | 525 | 525 | 521 | 521 | 30,000 |
1985/07/05 | 540 | 549 | 525 | 525 | 245,000 |
1985/07/04 | 495 | 553 | 494 | 553 | 334,000 |
1985/07/03 | 460 | 482 | 460 | 478 | 123,000 |
1985/07/02 | 460 | 460 | 460 | 460 | 4,000 |
1985/07/01 | 460 | 460 | 460 | 460 | 4,000 |
1985/06/29 | 457 | 459 | 457 | 459 | 3,000 |
1985/06/28 | 459 | 470 | 455 | 457 | 29,000 |
1985/06/27 | 460 | 460 | 455 | 455 | 10,000 |
1985/06/26 | 450 | 467 | 450 | 460 | 26,000 |
1985/06/25 | 445 | 447 | 445 | 445 | 50,000 |
1985/06/24 | 445 | 445 | 438 | 444 | 36,000 |
1985/06/22 | 445 | 445 | 438 | 438 | 14,000 |
1985/06/21 | 441 | 445 | 440 | 440 | 20,000 |
1985/06/20 | 445 | 445 | 438 | 438 | 20,000 |
1985/06/19 | 440 | 444 | 440 | 440 | 6,000 |
1985/06/18 | 440 | 442 | 440 | 442 | 6,000 |
1985/06/17 | 443 | 443 | 435 | 435 | 7,000 |
1985/06/15 | 445 | 445 | 442 | 442 | 10,000 |
1985/06/14 | 443 | 449 | 440 | 445 | 90,000 |
1985/06/13 | 441 | 441 | 440 | 440 | 9,000 |
1985/06/12 | 445 | 445 | 440 | 440 | 18,000 |
1985/06/11 | 445 | 445 | 442 | 442 | 5,000 |
1985/06/10 | 445 | 445 | 444 | 445 | 8,000 |
1985/06/07 | 445 | 445 | 441 | 442 | 22,000 |
1985/06/06 | 440 | 445 | 435 | 445 | 14,000 |
1985/06/05 | 430 | 440 | 430 | 435 | 6,000 |
1985/06/04 | 435 | 435 | 430 | 430 | 21,000 |
1985/06/03 | 435 | 440 | 435 | 440 | 11,000 |
1985/06/01 | 433 | 440 | 433 | 440 | 4,000 |
1985/05/31 | 430 | 430 | 430 | 430 | 1,000 |
1985/05/30 | 430 | 430 | 430 | 430 | 4,000 |
1985/05/29 | 428 | 430 | 428 | 430 | 27,000 |
1985/05/28 | 435 | 435 | 435 | 435 | 5,000 |
1985/05/27 | 439 | 440 | 435 | 435 | 17,000 |
1985/05/25 | 440 | 440 | 438 | 438 | 37,000 |
1985/05/24 | 443 | 443 | 440 | 440 | 10,000 |
1985/05/23 | 445 | 445 | 440 | 445 | 11,000 |
1985/05/22 | 445 | 449 | 445 | 445 | 20,000 |
1985/05/21 | 444 | 450 | 444 | 450 | 22,000 |
1985/05/20 | 445 | 445 | 445 | 445 | 13,000 |
1985/05/18 | 445 | 445 | 445 | 445 | 9,000 |
1985/05/17 | 450 | 450 | 440 | 445 | 11,000 |
1985/05/16 | 460 | 460 | 450 | 450 | 13,000 |
1985/05/14 | 460 | 465 | 450 | 465 | 19,000 |
1985/05/13 | 460 | 460 | 460 | 460 | 2,000 |
1985/05/10 | 446 | 455 | 446 | 455 | 6,000 |
1985/05/09 | 455 | 455 | 450 | 450 | 8,000 |
1985/05/08 | 450 | 455 | 450 | 455 | 7,000 |
1985/05/07 | 452 | 452 | 450 | 452 | 4,000 |
1985/05/04 | 452 | 452 | 452 | 452 | 5,000 |
1985/05/02 | 455 | 455 | 455 | 455 | 3,000 |
1985/05/01 | 452 | 452 | 452 | 452 | 1,000 |
1985/04/30 | 455 | 455 | 452 | 452 | 2,000 |
1985/04/27 | 450 | 453 | 450 | 453 | 3,000 |
1985/04/26 | 440 | 445 | 440 | 445 | 5,000 |
1985/04/25 | 449 | 449 | 442 | 442 | 26,000 |
1985/04/24 | 442 | 449 | 434 | 449 | 26,000 |
1985/04/23 | 453 | 461 | 442 | 450 | 41,000 |
1985/04/22 | 453 | 453 | 452 | 452 | 10,000 |
1985/04/20 | 451 | 451 | 451 | 451 | 1,000 |
1985/04/19 | 460 | 460 | 456 | 456 | 9,000 |
1985/04/18 | 470 | 470 | 456 | 460 | 13,000 |
1985/04/17 | 466 | 475 | 466 | 470 | 12,000 |
1985/04/16 | 455 | 462 | 451 | 461 | 30,000 |
1985/04/15 | 460 | 460 | 455 | 455 | 9,000 |
1985/04/12 | 458 | 470 | 458 | 460 | 12,000 |
1985/04/11 | 456 | 457 | 456 | 457 | 3,000 |
1985/04/10 | 458 | 458 | 454 | 454 | 9,000 |
1985/04/06 | 471 | 471 | 471 | 471 | 6,000 |
1985/04/05 | 483 | 483 | 483 | 483 | 1,000 |
1985/03/30 | 498 | 510 | 498 | 510 | 116,000 |
1985/03/29 | 495 | 495 | 495 | 495 | 1,000 |
1985/03/28 | 464 | 464 | 464 | 464 | 3,000 |
1985/03/27 | 500 | 500 | 500 | 500 | 2,000 |
1985/03/26 | 481 | 498 | 481 | 498 | 82,000 |
1985/03/25 | 478 | 480 | 475 | 475 | 42,000 |
1985/03/23 | 475 | 475 | 475 | 475 | 1,000 |
1985/03/22 | 460 | 470 | 460 | 470 | 26,000 |
1985/03/20 | 455 | 456 | 455 | 456 | 22,000 |
1985/03/19 | 450 | 464 | 450 | 464 | 5,000 |
1985/03/18 | 450 | 451 | 450 | 451 | 21,000 |
1985/03/16 | 456 | 457 | 455 | 455 | 7,000 |
1985/03/15 | 470 | 470 | 455 | 455 | 5,000 |
1985/03/14 | 470 | 470 | 470 | 470 | 24,000 |
1985/03/13 | 470 | 470 | 470 | 470 | 18,000 |
1985/03/12 | 465 | 470 | 465 | 470 | 10,000 |
1985/03/11 | 470 | 470 | 465 | 465 | 6,000 |
1985/03/08 | 465 | 465 | 460 | 460 | 20,000 |
1985/03/07 | 473 | 473 | 470 | 470 | 54,000 |
1985/03/06 | 470 | 473 | 470 | 473 | 10,000 |
1985/03/05 | 480 | 480 | 470 | 470 | 50,000 |
1985/03/04 | 465 | 480 | 465 | 480 | 25,000 |
1985/03/02 | 465 | 465 | 460 | 465 | 17,000 |
1985/03/01 | 465 | 466 | 465 | 466 | 38,000 |
1985/02/28 | 476 | 476 | 460 | 460 | 29,000 |
1985/02/27 | 475 | 476 | 475 | 476 | 28,000 |
1985/02/26 | 472 | 480 | 469 | 480 | 18,000 |
1985/02/25 | 480 | 480 | 480 | 480 | 153,000 |
1985/02/23 | 500 | 505 | 490 | 504 | 36,000 |
1985/02/22 | 480 | 505 | 480 | 505 | 203,000 |
1985/02/21 | 480 | 485 | 473 | 485 | 19,000 |
1985/02/20 | 470 | 485 | 470 | 485 | 7,000 |
1985/02/19 | 470 | 470 | 470 | 470 | 3,000 |
1985/02/18 | 480 | 480 | 470 | 470 | 2,000 |
1985/02/16 | 490 | 490 | 490 | 490 | 3,000 |
1985/02/15 | 500 | 500 | 490 | 500 | 13,000 |
1985/02/14 | 510 | 510 | 505 | 505 | 5,000 |
1985/02/13 | 500 | 517 | 500 | 517 | 2,000 |
1985/02/08 | 522 | 522 | 520 | 520 | 35,000 |
1985/02/07 | 523 | 523 | 522 | 522 | 38,000 |
1985/02/06 | 523 | 523 | 523 | 523 | 51,000 |
1985/02/05 | 523 | 523 | 523 | 523 | 65,000 |
1985/02/04 | 523 | 523 | 523 | 523 | 12,000 |
1985/02/02 | 523 | 523 | 523 | 523 | 4,000 |
1985/02/01 | 524 | 524 | 520 | 520 | 21,000 |
1985/01/31 | 525 | 525 | 525 | 525 | 58,000 |
1985/01/30 | 525 | 525 | 525 | 525 | 40,000 |
1985/01/29 | 525 | 525 | 525 | 525 | 65,000 |
1985/01/28 | 529 | 529 | 529 | 529 | 115,000 |
1985/01/26 | 529 | 529 | 529 | 529 | 52,000 |
1985/01/25 | 532 | 532 | 525 | 525 | 204,000 |
1985/01/24 | 533 | 533 | 531 | 531 | 57,000 |
1985/01/23 | 534 | 534 | 533 | 533 | 60,000 |
1985/01/22 | 533 | 534 | 533 | 534 | 11,000 |
1985/01/21 | 524 | 534 | 524 | 532 | 92,000 |
1985/01/19 | 524 | 524 | 524 | 524 | 4,000 |
1985/01/18 | 520 | 524 | 520 | 524 | 34,000 |
1985/01/17 | 530 | 530 | 525 | 525 | 95,000 |
1985/01/16 | 520 | 530 | 520 | 530 | 113,000 |
1985/01/14 | 520 | 520 | 515 | 520 | 64,000 |
1985/01/11 | 525 | 528 | 520 | 528 | 116,000 |
1985/01/10 | 515 | 525 | 515 | 525 | 18,000 |
1985/01/09 | 510 | 528 | 510 | 520 | 64,000 |
1985/01/08 | 505 | 515 | 505 | 510 | 37,000 |
1985/01/07 | 510 | 510 | 505 | 505 | 11,000 |
1985/01/05 | 517 | 517 | 510 | 515 | 42,000 |
1985/01/04 | 518 | 518 | 510 | 515 | 12,000 |