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 |
---|---|---|---|---|---|
1988/12/28 | 710 | 716 | 710 | 716 | 5,000 |
1988/12/27 | 704 | 715 | 704 | 715 | 31,000 |
1988/12/26 | 699 | 705 | 699 | 705 | 6,000 |
1988/12/24 | 709 | 709 | 700 | 705 | 20,000 |
1988/12/23 | 701 | 709 | 700 | 709 | 14,000 |
1988/12/22 | 709 | 709 | 700 | 709 | 17,000 |
1988/12/21 | 715 | 715 | 710 | 710 | 4,000 |
1988/12/20 | 715 | 715 | 701 | 701 | 4,000 |
1988/12/19 | 703 | 703 | 701 | 701 | 7,000 |
1988/12/16 | 710 | 710 | 700 | 700 | 21,000 |
1988/12/15 | 730 | 730 | 720 | 725 | 29,000 |
1988/12/14 | 700 | 730 | 700 | 729 | 88,000 |
1988/12/13 | 685 | 700 | 685 | 699 | 31,000 |
1988/12/12 | 681 | 684 | 672 | 684 | 22,000 |
1988/12/09 | 690 | 690 | 680 | 680 | 50,000 |
1988/12/08 | 686 | 686 | 685 | 686 | 9,000 |
1988/12/07 | 681 | 685 | 680 | 685 | 14,000 |
1988/12/06 | 690 | 691 | 690 | 691 | 4,000 |
1988/12/05 | 695 | 695 | 690 | 690 | 14,000 |
1988/12/03 | 693 | 695 | 691 | 695 | 6,000 |
1988/12/02 | 690 | 690 | 685 | 690 | 29,000 |
1988/12/01 | 690 | 690 | 689 | 689 | 2,000 |
1988/11/30 | 695 | 695 | 685 | 686 | 10,000 |
1988/11/29 | 688 | 688 | 688 | 688 | 9,000 |
1988/11/28 | 685 | 685 | 685 | 685 | 5,000 |
1988/11/26 | 700 | 700 | 692 | 692 | 19,000 |
1988/11/25 | 690 | 700 | 680 | 700 | 53,000 |
1988/11/24 | 690 | 690 | 680 | 690 | 17,000 |
1988/11/22 | 685 | 685 | 685 | 685 | 12,000 |
1988/11/21 | 677 | 685 | 675 | 685 | 14,000 |
1988/11/18 | 692 | 692 | 677 | 677 | 24,000 |
1988/11/17 | 680 | 692 | 680 | 692 | 10,000 |
1988/11/16 | 675 | 680 | 675 | 676 | 21,000 |
1988/11/15 | 675 | 675 | 675 | 675 | 5,000 |
1988/11/14 | 675 | 675 | 675 | 675 | 8,000 |
1988/11/11 | 675 | 675 | 675 | 675 | 5,000 |
1988/11/09 | 675 | 675 | 675 | 675 | 17,000 |
1988/11/08 | 675 | 675 | 675 | 675 | 17,000 |
1988/11/07 | 675 | 675 | 675 | 675 | 49,000 |
1988/11/05 | 675 | 675 | 675 | 675 | 6,000 |
1988/11/04 | 675 | 675 | 675 | 675 | 9,000 |
1988/11/02 | 675 | 675 | 675 | 675 | 7,000 |
1988/11/01 | 675 | 675 | 670 | 675 | 51,000 |
1988/10/31 | 674 | 675 | 674 | 675 | 10,000 |
1988/10/29 | 670 | 670 | 670 | 670 | 5,000 |
1988/10/28 | 670 | 680 | 665 | 680 | 32,000 |
1988/10/27 | 685 | 685 | 685 | 685 | 8,000 |
1988/10/26 | 671 | 671 | 671 | 671 | 2,000 |
1988/10/25 | 685 | 685 | 685 | 685 | 2,000 |
1988/10/24 | 692 | 695 | 692 | 695 | 10,000 |
1988/10/22 | 690 | 690 | 690 | 690 | 33,000 |
1988/10/21 | 690 | 690 | 690 | 690 | 47,000 |
1988/10/20 | 690 | 690 | 690 | 690 | 13,000 |
1988/10/19 | 690 | 690 | 690 | 690 | 54,000 |
1988/10/18 | 685 | 690 | 685 | 685 | 40,000 |
1988/10/17 | 680 | 680 | 680 | 680 | 3,000 |
1988/10/14 | 690 | 690 | 690 | 690 | 13,000 |
1988/10/13 | 690 | 695 | 690 | 690 | 15,000 |
1988/10/12 | 690 | 690 | 690 | 690 | 51,000 |
1988/10/11 | 690 | 690 | 690 | 690 | 15,000 |
1988/10/07 | 690 | 690 | 690 | 690 | 27,000 |
1988/10/06 | 690 | 690 | 690 | 690 | 50,000 |
1988/10/05 | 690 | 690 | 690 | 690 | 4,000 |
1988/10/04 | 690 | 690 | 690 | 690 | 6,000 |
1988/10/03 | 690 | 700 | 690 | 700 | 4,000 |
1988/10/01 | 700 | 700 | 700 | 700 | 9,000 |
1988/09/30 | 690 | 700 | 690 | 700 | 15,000 |
1988/09/29 | 670 | 680 | 670 | 680 | 12,000 |
1988/09/27 | 675 | 675 | 675 | 675 | 4,000 |
1988/09/24 | 710 | 710 | 705 | 710 | 29,000 |
1988/09/22 | 710 | 710 | 710 | 710 | 11,000 |
1988/09/21 | 690 | 690 | 690 | 690 | 11,000 |
1988/09/20 | 707 | 707 | 690 | 690 | 3,000 |
1988/09/19 | 710 | 711 | 710 | 710 | 58,000 |
1988/09/16 | 710 | 710 | 710 | 710 | 12,000 |
1988/09/14 | 710 | 710 | 710 | 710 | 108,000 |
1988/09/13 | 711 | 711 | 710 | 710 | 94,000 |
1988/09/12 | 710 | 715 | 710 | 711 | 38,000 |
1988/09/09 | 710 | 710 | 710 | 710 | 1,000 |
1988/09/08 | 710 | 715 | 710 | 710 | 65,000 |
1988/09/07 | 710 | 710 | 710 | 710 | 45,000 |
1988/09/06 | 710 | 710 | 710 | 710 | 13,000 |
1988/09/05 | 710 | 715 | 710 | 710 | 29,000 |
1988/09/03 | 715 | 715 | 710 | 715 | 10,000 |
1988/09/02 | 710 | 715 | 710 | 715 | 56,000 |
1988/09/01 | 710 | 715 | 710 | 710 | 66,000 |
1988/08/31 | 715 | 715 | 710 | 710 | 100,000 |
1988/08/30 | 711 | 715 | 710 | 715 | 46,000 |
1988/08/29 | 715 | 720 | 715 | 715 | 35,000 |
1988/08/27 | 710 | 720 | 710 | 720 | 48,000 |
1988/08/26 | 710 | 711 | 710 | 710 | 24,000 |
1988/08/25 | 710 | 715 | 700 | 715 | 26,000 |
1988/08/24 | 700 | 710 | 696 | 710 | 40,000 |
1988/08/23 | 700 | 705 | 700 | 705 | 15,000 |
1988/08/22 | 704 | 705 | 704 | 705 | 12,000 |
1988/08/19 | 704 | 705 | 700 | 705 | 39,000 |
1988/08/18 | 705 | 705 | 701 | 704 | 19,000 |
1988/08/17 | 704 | 705 | 701 | 705 | 16,000 |
1988/08/16 | 701 | 701 | 700 | 701 | 11,000 |
1988/08/15 | 700 | 710 | 700 | 710 | 22,000 |
1988/08/12 | 700 | 700 | 697 | 697 | 144,000 |
1988/08/11 | 696 | 701 | 696 | 700 | 116,000 |
1988/08/10 | 700 | 700 | 700 | 700 | 32,000 |
1988/08/09 | 695 | 700 | 695 | 700 | 17,000 |
1988/08/08 | 685 | 700 | 680 | 700 | 44,000 |
1988/08/06 | 680 | 690 | 680 | 690 | 7,000 |
1988/08/05 | 680 | 680 | 680 | 680 | 4,000 |
1988/08/04 | 680 | 680 | 680 | 680 | 7,000 |
1988/08/03 | 690 | 690 | 670 | 670 | 33,000 |
1988/08/02 | 690 | 690 | 690 | 690 | 1,000 |
1988/08/01 | 683 | 685 | 683 | 683 | 5,000 |
1988/07/30 | 670 | 683 | 670 | 683 | 3,000 |
1988/07/29 | 670 | 670 | 670 | 670 | 11,000 |
1988/07/28 | 670 | 670 | 670 | 670 | 5,000 |
1988/07/27 | 670 | 670 | 670 | 670 | 19,000 |
1988/07/26 | 660 | 660 | 660 | 660 | 4,000 |
1988/07/25 | 685 | 685 | 685 | 685 | 19,000 |
1988/07/23 | 667 | 685 | 667 | 685 | 13,000 |
1988/07/22 | 691 | 691 | 675 | 676 | 30,000 |
1988/07/21 | 700 | 700 | 691 | 691 | 54,000 |
1988/07/20 | 705 | 705 | 700 | 700 | 10,000 |
1988/07/19 | 710 | 711 | 704 | 705 | 59,000 |
1988/07/18 | 710 | 715 | 710 | 710 | 34,000 |
1988/07/15 | 710 | 710 | 710 | 710 | 9,000 |
1988/07/14 | 710 | 710 | 710 | 710 | 5,000 |
1988/07/13 | 712 | 720 | 712 | 720 | 51,000 |
1988/07/12 | 720 | 722 | 712 | 722 | 27,000 |
1988/07/11 | 720 | 725 | 717 | 725 | 25,000 |
1988/07/08 | 715 | 720 | 712 | 720 | 47,000 |
1988/07/07 | 719 | 719 | 712 | 712 | 11,000 |
1988/07/06 | 712 | 712 | 712 | 712 | 24,000 |
1988/07/05 | 700 | 713 | 700 | 712 | 15,000 |
1988/07/04 | 700 | 713 | 700 | 713 | 13,000 |
1988/07/02 | 702 | 702 | 695 | 695 | 26,000 |
1988/07/01 | 710 | 710 | 705 | 705 | 55,000 |
1988/06/30 | 710 | 719 | 710 | 710 | 27,000 |
1988/06/29 | 710 | 710 | 710 | 710 | 14,000 |
1988/06/28 | 719 | 719 | 705 | 710 | 14,000 |
1988/06/27 | 717 | 719 | 700 | 701 | 18,000 |
1988/06/25 | 720 | 720 | 718 | 719 | 17,000 |
1988/06/24 | 725 | 725 | 709 | 718 | 68,000 |
1988/06/23 | 720 | 725 | 720 | 725 | 28,000 |
1988/06/22 | 725 | 725 | 720 | 725 | 11,000 |
1988/06/21 | 724 | 724 | 724 | 724 | 6,000 |
1988/06/20 | 720 | 725 | 719 | 724 | 35,000 |
1988/06/17 | 720 | 729 | 715 | 720 | 24,000 |
1988/06/16 | 725 | 730 | 720 | 721 | 54,000 |
1988/06/15 | 720 | 725 | 720 | 725 | 39,000 |
1988/06/14 | 734 | 734 | 710 | 720 | 39,000 |
1988/06/13 | 711 | 724 | 710 | 724 | 36,000 |
1988/06/10 | 720 | 720 | 713 | 715 | 38,000 |
1988/06/09 | 704 | 720 | 700 | 720 | 62,000 |
1988/06/08 | 705 | 705 | 700 | 704 | 44,000 |
1988/06/07 | 700 | 705 | 700 | 700 | 32,000 |
1988/06/06 | 700 | 705 | 700 | 700 | 19,000 |
1988/06/04 | 695 | 700 | 695 | 700 | 18,000 |
1988/06/03 | 700 | 705 | 695 | 695 | 42,000 |
1988/06/02 | 699 | 705 | 695 | 700 | 67,000 |
1988/06/01 | 695 | 700 | 695 | 699 | 25,000 |
1988/05/31 | 695 | 699 | 691 | 691 | 38,000 |
1988/05/30 | 705 | 707 | 690 | 690 | 47,000 |
1988/05/28 | 701 | 709 | 695 | 700 | 143,000 |
1988/05/27 | 715 | 720 | 706 | 710 | 47,000 |
1988/05/26 | 712 | 712 | 709 | 709 | 42,000 |
1988/05/25 | 710 | 715 | 701 | 709 | 31,000 |
1988/05/24 | 700 | 700 | 697 | 700 | 52,000 |
1988/05/23 | 701 | 701 | 698 | 698 | 35,000 |
1988/05/20 | 700 | 705 | 699 | 700 | 20,000 |
1988/05/19 | 699 | 710 | 695 | 700 | 52,000 |
1988/05/18 | 700 | 700 | 697 | 697 | 31,000 |
1988/05/17 | 700 | 700 | 692 | 695 | 61,000 |
1988/05/16 | 700 | 710 | 700 | 706 | 52,000 |
1988/05/13 | 690 | 700 | 690 | 700 | 18,000 |
1988/05/12 | 695 | 697 | 685 | 685 | 26,000 |
1988/05/11 | 700 | 711 | 697 | 697 | 68,000 |
1988/05/10 | 700 | 712 | 698 | 700 | 76,000 |
1988/05/09 | 725 | 725 | 712 | 712 | 57,000 |
1988/05/07 | 738 | 738 | 725 | 726 | 43,000 |
1988/05/06 | 723 | 745 | 723 | 736 | 154,000 |
1988/05/02 | 728 | 728 | 723 | 728 | 182,000 |
1988/04/30 | 715 | 724 | 710 | 722 | 150,000 |
1988/04/28 | 699 | 715 | 695 | 710 | 408,000 |
1988/04/27 | 671 | 695 | 665 | 695 | 125,000 |
1988/04/26 | 679 | 679 | 670 | 676 | 94,000 |
1988/04/25 | 680 | 690 | 671 | 678 | 137,000 |
1988/04/23 | 660 | 685 | 660 | 680 | 221,000 |
1988/04/22 | 643 | 660 | 640 | 660 | 158,000 |
1988/04/21 | 647 | 647 | 635 | 643 | 72,000 |
1988/04/20 | 625 | 645 | 625 | 645 | 62,000 |
1988/04/19 | 630 | 630 | 625 | 625 | 29,000 |
1988/04/18 | 630 | 630 | 625 | 630 | 8,000 |
1988/04/15 | 625 | 635 | 624 | 625 | 41,000 |
1988/04/14 | 619 | 625 | 611 | 625 | 31,000 |
1988/04/13 | 620 | 620 | 611 | 611 | 28,000 |
1988/04/12 | 616 | 619 | 615 | 619 | 6,000 |
1988/04/11 | 615 | 620 | 615 | 615 | 20,000 |
1988/04/08 | 611 | 620 | 611 | 620 | 19,000 |
1988/04/07 | 616 | 620 | 612 | 620 | 18,000 |
1988/04/06 | 616 | 620 | 615 | 620 | 61,000 |
1988/04/05 | 616 | 619 | 616 | 616 | 13,000 |
1988/04/04 | 617 | 617 | 615 | 616 | 9,000 |
1988/04/02 | 615 | 619 | 615 | 615 | 9,000 |
1988/04/01 | 620 | 620 | 614 | 614 | 14,000 |
1988/03/31 | 615 | 615 | 615 | 615 | 7,000 |
1988/03/30 | 614 | 615 | 612 | 612 | 17,000 |
1988/03/29 | 611 | 614 | 611 | 614 | 3,000 |
1988/03/28 | 620 | 620 | 611 | 611 | 3,000 |
1988/03/26 | 614 | 620 | 612 | 620 | 16,000 |
1988/03/25 | 610 | 611 | 610 | 610 | 82,000 |
1988/03/24 | 615 | 615 | 610 | 611 | 24,000 |
1988/03/23 | 614 | 620 | 614 | 620 | 30,000 |
1988/03/22 | 605 | 614 | 605 | 614 | 67,000 |
1988/03/18 | 610 | 615 | 610 | 615 | 73,000 |
1988/03/17 | 610 | 612 | 610 | 610 | 34,000 |
1988/03/16 | 612 | 612 | 612 | 612 | 7,000 |
1988/03/15 | 610 | 615 | 610 | 614 | 9,000 |
1988/03/14 | 610 | 610 | 610 | 610 | 10,000 |
1988/03/11 | 615 | 615 | 603 | 605 | 31,000 |
1988/03/10 | 615 | 615 | 612 | 613 | 22,000 |
1988/03/09 | 610 | 610 | 610 | 610 | 30,000 |
1988/03/08 | 610 | 610 | 603 | 603 | 8,000 |
1988/03/07 | 615 | 615 | 615 | 615 | 13,000 |
1988/03/05 | 615 | 615 | 601 | 601 | 7,000 |
1988/03/04 | 624 | 624 | 610 | 610 | 21,000 |
1988/03/03 | 620 | 635 | 620 | 625 | 32,000 |
1988/03/02 | 618 | 640 | 618 | 640 | 136,000 |
1988/03/01 | 605 | 615 | 605 | 615 | 34,000 |
1988/02/29 | 602 | 602 | 601 | 601 | 51,000 |
1988/02/27 | 605 | 605 | 601 | 601 | 22,000 |
1988/02/26 | 610 | 610 | 605 | 605 | 23,000 |
1988/02/25 | 605 | 610 | 605 | 605 | 25,000 |
1988/02/24 | 610 | 610 | 605 | 605 | 9,000 |
1988/02/23 | 600 | 610 | 600 | 610 | 24,000 |
1988/02/22 | 623 | 629 | 610 | 610 | 48,000 |
1988/02/19 | 620 | 630 | 615 | 620 | 48,000 |
1988/02/18 | 648 | 648 | 610 | 610 | 140,000 |
1988/02/17 | 613 | 638 | 606 | 638 | 201,000 |
1988/02/16 | 588 | 605 | 580 | 605 | 111,000 |
1988/02/15 | 580 | 588 | 575 | 588 | 88,000 |
1988/02/12 | 575 | 575 | 570 | 572 | 15,000 |
1988/02/10 | 575 | 576 | 575 | 575 | 14,000 |
1988/02/09 | 577 | 577 | 570 | 570 | 10,000 |
1988/02/08 | 565 | 578 | 563 | 577 | 26,000 |
1988/02/06 | 555 | 568 | 555 | 560 | 35,000 |
1988/02/05 | 560 | 570 | 560 | 561 | 46,000 |
1988/02/04 | 555 | 560 | 552 | 560 | 32,000 |
1988/02/03 | 556 | 560 | 551 | 552 | 18,000 |
1988/02/02 | 555 | 570 | 555 | 570 | 22,000 |
1988/02/01 | 565 | 565 | 561 | 561 | 41,000 |
1988/01/30 | 560 | 565 | 557 | 565 | 20,000 |
1988/01/29 | 550 | 555 | 550 | 555 | 81,000 |
1988/01/28 | 551 | 555 | 550 | 550 | 7,000 |
1988/01/27 | 555 | 555 | 555 | 555 | 4,000 |
1988/01/26 | 560 | 560 | 555 | 555 | 16,000 |
1988/01/25 | 560 | 560 | 560 | 560 | 30,000 |
1988/01/23 | 560 | 560 | 560 | 560 | 14,000 |
1988/01/22 | 569 | 570 | 560 | 560 | 21,000 |
1988/01/21 | 570 | 570 | 570 | 570 | 6,000 |
1988/01/19 | 570 | 570 | 570 | 570 | 33,000 |
1988/01/18 | 570 | 575 | 568 | 575 | 14,000 |
1988/01/14 | 567 | 570 | 565 | 570 | 21,000 |
1988/01/13 | 565 | 570 | 565 | 570 | 67,000 |
1988/01/12 | 570 | 570 | 565 | 570 | 25,000 |
1988/01/11 | 569 | 570 | 569 | 570 | 11,000 |
1988/01/08 | 553 | 580 | 553 | 580 | 99,000 |
1988/01/07 | 560 | 560 | 553 | 553 | 3,000 |
1988/01/06 | 540 | 551 | 540 | 551 | 66,000 |
1988/01/05 | 545 | 545 | 540 | 540 | 46,000 |
1988/01/04 | 536 | 541 | 536 | 541 | 7,000 |