日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 505 520 505 520 15,000
1986/12/26 509 510 508 510 11,000
1986/12/25 510 510 508 510 27,000
1986/12/24 510 510 509 509 7,000
1986/12/23 515 515 515 515 81,000
1986/12/22 516 516 515 515 40,000
1986/12/19 515 520 515 515 24,000
1986/12/18 520 520 515 515 46,000
1986/12/17 520 520 518 520 20,000
1986/12/16 518 518 518 518 47,000
1986/12/15 520 520 520 520 50,000
1986/12/12 520 520 520 520 23,000
1986/12/11 515 520 515 520 12,000
1986/12/10 526 526 520 520 37,000
1986/12/09 538 538 521 521 13,000
1986/12/08 501 521 501 521 104,000
1986/12/06 510 510 501 501 3,000
1986/12/05 509 510 500 505 36,000
1986/12/04 510 510 501 501 15,000
1986/12/03 500 505 500 500 5,000
1986/12/02 510 510 499 500 30,000
1986/12/01 498 500 498 500 6,000
1986/11/29 507 510 501 501 5,000
1986/11/28 510 511 507 507 28,000
1986/11/26 510 511 508 510 16,000
1986/11/25 507 507 507 507 24,000
1986/11/22 507 507 507 507 2,000
1986/11/21 510 510 505 505 11,000
1986/11/20 500 501 500 500 45,000
1986/11/19 500 500 500 500 4,000
1986/11/18 495 495 495 495 13,000
1986/11/17 490 490 490 490 2,000
1986/11/14 485 485 485 485 1,000
1986/11/13 485 485 485 485 1,000
1986/11/12 490 490 490 490 3,000
1986/11/11 500 500 485 485 2,000
1986/11/10 500 500 500 500 9,000
1986/11/07 500 500 500 500 6,000
1986/11/06 495 500 495 500 20,000
1986/11/05 490 495 490 495 16,000
1986/11/04 490 490 490 490 3,000
1986/11/01 490 490 490 490 2,000
1986/10/31 490 490 490 490 21,000
1986/10/30 486 486 486 486 3,000
1986/10/29 485 485 485 485 20,000
1986/10/28 486 486 485 485 21,000
1986/10/27 485 485 485 485 1,000
1986/10/25 485 485 485 485 30,000
1986/10/24 480 485 480 485 12,000
1986/10/23 485 485 485 485 18,000
1986/10/22 495 495 485 485 6,000
1986/10/21 485 485 485 485 6,000
1986/10/20 480 485 475 485 25,000
1986/10/17 481 485 481 485 22,000
1986/10/16 480 480 480 480 12,000
1986/10/15 479 480 479 480 10,000
1986/10/14 478 478 478 478 5,000
1986/10/13 476 476 476 476 6,000
1986/10/09 472 472 472 472 1,000
1986/10/08 470 473 469 469 18,000
1986/10/07 465 470 465 470 8,000
1986/10/06 465 465 464 465 19,000
1986/10/04 465 465 465 465 1,000
1986/10/03 461 461 461 461 3,000
1986/10/02 480 480 475 475 6,000
1986/10/01 480 485 480 480 6,000
1986/09/30 461 480 461 480 6,000
1986/09/27 461 461 461 461 5,000
1986/09/26 470 470 470 470 5,000
1986/09/25 495 495 480 490 28,000
1986/09/24 476 480 476 476 8,000
1986/09/22 473 473 473 473 1,000
1986/09/19 461 461 461 461 2,000
1986/09/18 461 461 461 461 3,000
1986/09/17 470 470 461 461 14,000
1986/09/16 475 475 460 461 5,000
1986/09/12 495 495 480 480 9,000
1986/09/11 495 495 495 495 5,000
1986/09/10 490 490 490 490 30,000
1986/09/09 499 499 487 487 4,000
1986/09/08 509 509 509 509 10,000
1986/09/06 485 500 485 485 24,000
1986/09/05 485 486 485 485 10,000
1986/09/04 490 490 485 485 8,000
1986/09/03 470 470 470 470 1,000
1986/09/02 478 481 470 470 8,000
1986/09/01 481 481 481 481 2,000
1986/08/30 480 480 480 480 8,000
1986/08/29 480 483 480 480 96,000
1986/08/28 480 486 480 485 53,000
1986/08/27 489 489 472 472 15,000
1986/08/26 495 499 487 499 16,000
1986/08/25 500 500 498 498 34,000
1986/08/23 499 500 499 500 10,000
1986/08/22 510 510 499 499 2,000
1986/08/21 495 510 495 510 18,000
1986/08/20 497 500 497 500 20,000
1986/08/19 500 500 495 500 50,000
1986/08/18 500 509 500 500 4,000
1986/08/15 508 510 507 510 12,000
1986/08/14 502 510 502 510 9,000
1986/08/13 495 500 495 500 18,000
1986/08/12 495 495 495 495 7,000
1986/08/11 485 491 485 491 34,000
1986/08/08 490 490 470 485 13,000
1986/08/07 496 509 496 509 5,000
1986/08/06 496 505 496 496 8,000
1986/08/05 510 510 510 510 1,000
1986/08/04 510 510 495 495 11,000
1986/08/02 525 530 525 530 31,000
1986/08/01 496 540 496 530 50,000
1986/07/31 531 531 530 530 22,000
1986/07/30 535 535 531 531 77,000
1986/07/29 531 531 531 531 108,000
1986/07/28 531 531 531 531 12,000
1986/07/26 532 532 532 532 26,000
1986/07/25 532 532 531 531 51,000
1986/07/24 532 532 531 531 58,000
1986/07/23 531 531 531 531 28,000
1986/07/22 532 535 532 532 12,000
1986/07/21 550 550 535 535 36,000
1986/07/19 540 543 540 543 23,000
1986/07/18 546 546 532 532 29,000
1986/07/17 540 545 535 545 29,000
1986/07/16 547 547 540 540 36,000
1986/07/15 540 550 540 550 48,000
1986/07/14 540 545 540 541 83,000
1986/07/11 545 545 540 540 23,000
1986/07/10 551 553 540 540 157,000
1986/07/09 540 569 540 540 201,000
1986/07/08 526 540 523 540 68,000
1986/07/07 528 528 527 528 140,000
1986/07/05 526 529 526 528 24,000
1986/07/04 530 535 526 526 196,000
1986/07/03 532 532 520 530 96,000
1986/07/02 530 532 527 530 98,000
1986/07/01 520 531 520 530 110,000
1986/06/30 510 519 510 516 10,000
1986/06/28 520 520 515 515 16,000
1986/06/27 520 520 520 520 30,000
1986/06/26 530 532 520 525 77,000
1986/06/25 514 538 514 535 179,000
1986/06/24 510 520 503 507 72,000
1986/06/23 515 515 503 503 16,000
1986/06/21 515 516 500 500 57,000
1986/06/20 523 530 515 518 255,000
1986/06/19 495 509 495 509 250,000
1986/06/18 482 500 482 499 118,000
1986/06/17 470 481 470 481 41,000
1986/06/16 480 480 470 470 34,000
1986/06/13 480 485 470 480 19,000
1986/06/12 485 485 480 480 12,000
1986/06/11 481 481 481 481 1,000
1986/06/10 485 485 480 481 19,000
1986/06/09 498 498 490 490 8,000
1986/06/07 495 498 492 498 14,000
1986/06/06 495 498 490 490 34,000
1986/06/05 496 500 490 500 41,000
1986/06/04 497 505 486 486 46,000
1986/06/03 463 497 462 489 135,000
1986/06/02 460 461 458 460 222,000
1986/05/31 460 460 457 457 28,000
1986/05/30 460 460 459 460 58,000
1986/05/29 460 460 458 460 35,000
1986/05/28 465 465 460 460 17,000
1986/05/27 465 465 463 463 36,000
1986/05/26 463 465 463 465 20,000
1986/05/24 465 465 460 460 23,000
1986/05/23 465 465 465 465 3,000
1986/05/22 458 465 458 465 5,000
1986/05/21 465 465 455 455 9,000
1986/05/20 455 465 450 465 89,000
1986/05/19 457 460 455 455 36,000
1986/05/17 457 457 457 457 5,000
1986/05/16 458 465 458 460 12,000
1986/05/15 465 465 457 457 19,000
1986/05/14 465 465 455 455 37,000
1986/05/13 462 465 462 465 5,000
1986/05/12 465 465 455 460 19,000
1986/05/09 470 470 455 455 25,000
1986/05/08 470 470 470 470 8,000
1986/05/07 470 470 464 470 11,000
1986/05/06 471 483 471 480 12,000
1986/05/02 480 480 480 480 3,000
1986/05/01 465 465 465 465 26,000
1986/04/30 460 470 460 470 11,000
1986/04/28 458 460 458 460 5,000
1986/04/26 458 458 458 458 1,000
1986/04/25 460 460 460 460 21,000
1986/04/24 450 460 450 460 6,000
1986/04/23 460 460 455 455 13,000
1986/04/22 460 460 460 460 16,000
1986/04/21 460 460 460 460 8,000
1986/04/19 455 455 438 438 89,000
1986/04/18 458 458 455 455 20,000
1986/04/17 455 465 455 455 52,000
1986/04/16 460 460 455 455 18,000
1986/04/15 458 458 455 455 12,000
1986/04/14 462 462 458 458 6,000
1986/04/11 460 460 458 458 41,000
1986/04/10 460 462 460 460 9,000
1986/04/07 458 458 458 458 1,000
1986/04/05 460 460 456 456 15,000
1986/04/04 480 489 460 470 45,000
1986/04/03 476 485 450 480 83,000
1986/04/01 499 499 476 476 4,000
1986/03/31 487 510 487 510 69,000
1986/03/29 500 500 499 499 12,000
1986/03/28 495 500 495 500 18,000
1986/03/27 500 510 495 500 52,000
1986/03/26 468 468 460 460 39,000
1986/03/25 471 471 465 465 43,000
1986/03/24 470 470 465 465 17,000
1986/03/22 462 463 462 463 4,000
1986/03/20 472 472 471 471 11,000
1986/03/19 490 490 472 472 8,000
1986/03/18 500 500 494 494 7,000
1986/03/17 495 495 485 485 19,000
1986/03/15 487 487 487 487 6,000
1986/03/14 487 500 486 500 21,000
1986/03/13 485 486 485 486 9,000
1986/03/12 485 486 485 485 41,000
1986/03/11 486 490 485 485 9,000
1986/03/10 485 486 485 486 12,000
1986/03/07 486 486 485 485 23,000
1986/03/06 486 487 485 485 24,000
1986/03/05 485 485 485 485 3,000
1986/03/04 485 485 485 485 2,000
1986/03/03 485 485 485 485 7,000
1986/03/01 490 490 490 490 4,000
1986/02/28 491 491 490 490 61,000
1986/02/27 495 495 490 490 14,000
1986/02/26 490 490 490 490 15,000
1986/02/25 490 490 490 490 23,000
1986/02/24 490 490 471 490 29,000
1986/02/22 500 500 495 495 3,000
1986/02/21 485 500 470 500 49,000
1986/02/20 490 490 485 485 7,000
1986/02/19 490 490 490 490 3,000
1986/02/18 498 500 492 492 25,000
1986/02/17 510 515 500 500 38,000
1986/02/15 510 510 508 510 14,000
1986/02/14 500 500 498 500 15,000
1986/02/13 510 510 495 500 30,000
1986/02/12 485 510 485 510 38,000
1986/02/10 510 510 485 485 28,000
1986/02/07 466 515 466 515 16,000
1986/02/06 465 465 465 465 28,000
1986/02/05 460 461 460 461 8,000
1986/02/04 463 463 463 463 5,000
1986/02/03 463 463 463 463 3,000
1986/02/01 463 463 461 461 2,000
1986/01/31 460 463 458 463 7,000
1986/01/30 476 476 463 463 5,000
1986/01/29 476 476 476 476 5,000
1986/01/28 461 461 461 461 2,000
1986/01/27 461 461 461 461 4,000
1986/01/25 465 465 465 465 5,000
1986/01/24 461 465 460 465 7,000
1986/01/23 461 461 461 461 5,000
1986/01/22 460 460 457 460 7,000
1986/01/21 460 460 460 460 2,000
1986/01/20 460 460 460 460 3,000
1986/01/17 465 465 465 465 5,000
1986/01/16 465 465 465 465 2,000
1986/01/14 467 467 465 465 42,000
1986/01/13 467 467 467 467 1,000
1986/01/10 467 467 467 467 20,000
1986/01/09 467 467 467 467 2,000
1986/01/08 467 467 467 467 3,000
1986/01/07 467 467 467 467 1,000
1986/01/06 470 470 467 467 3,000
1986/01/04 473 473 469 469 5,000

このページの先頭へ