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
1989/12/29 1,420 1,420 1,420 1,420 1,000
1989/12/28 1,420 1,500 1,420 1,420 66,000
1989/12/27 1,480 1,480 1,390 1,390 33,000
1989/12/26 1,450 1,510 1,450 1,510 38,000
1989/12/25 1,500 1,500 1,470 1,470 3,000
1989/12/22 1,480 1,480 1,480 1,480 5,000
1989/12/21 1,490 1,520 1,490 1,490 35,000
1989/12/20 1,500 1,500 1,500 1,500 3,000
1989/12/19 1,520 1,540 1,500 1,500 72,000
1989/12/18 1,530 1,540 1,510 1,510 44,000
1989/12/15 1,510 1,540 1,500 1,510 72,000
1989/12/14 1,510 1,550 1,500 1,500 70,000
1989/12/13 1,540 1,550 1,490 1,540 94,000
1989/12/12 1,500 1,560 1,480 1,550 77,000
1989/12/11 1,460 1,500 1,430 1,500 62,000
1989/12/08 1,490 1,490 1,450 1,460 18,000
1989/12/07 1,520 1,520 1,450 1,510 121,000
1989/12/06 1,430 1,550 1,430 1,510 564,000
1989/12/05 1,430 1,520 1,430 1,470 254,000
1989/12/04 1,430 1,510 1,430 1,470 353,000
1989/12/01 1,320 1,440 1,300 1,360 505,000
1989/11/30 1,260 1,320 1,250 1,290 326,000
1989/11/29 1,290 1,290 1,240 1,240 45,000
1989/11/28 1,200 1,310 1,200 1,300 59,000
1989/11/27 1,180 1,180 1,180 1,180 2,000
1989/11/24 1,160 1,200 1,160 1,200 7,000
1989/11/22 1,150 1,150 1,150 1,150 9,000
1989/11/21 1,210 1,210 1,150 1,150 18,000
1989/11/17 1,170 1,170 1,170 1,170 4,000
1989/11/16 1,230 1,230 1,200 1,200 4,000
1989/11/15 1,210 1,220 1,210 1,210 13,000
1989/11/14 1,180 1,180 1,180 1,180 2,000
1989/11/13 1,210 1,210 1,210 1,210 1,000
1989/11/10 1,180 1,200 1,180 1,200 7,000
1989/11/09 1,160 1,200 1,160 1,200 25,000
1989/11/08 1,150 1,160 1,150 1,160 20,000
1989/11/07 1,150 1,150 1,150 1,150 7,000
1989/11/06 1,190 1,190 1,190 1,190 5,000
1989/11/02 1,180 1,180 1,180 1,180 1,000
1989/11/01 1,190 1,190 1,190 1,190 3,000
1989/10/30 1,150 1,150 1,150 1,150 1,000
1989/10/27 1,190 1,190 1,170 1,170 5,000
1989/10/26 1,170 1,200 1,170 1,200 6,000
1989/10/25 1,240 1,240 1,230 1,230 8,000
1989/10/24 1,210 1,230 1,210 1,230 11,000
1989/10/23 1,200 1,200 1,200 1,200 8,000
1989/10/20 1,200 1,200 1,200 1,200 4,000
1989/10/19 1,190 1,200 1,180 1,200 6,000
1989/10/18 1,200 1,200 1,170 1,170 2,000
1989/10/17 1,200 1,200 1,200 1,200 4,000
1989/10/13 1,170 1,170 1,170 1,170 2,000
1989/10/12 1,180 1,180 1,170 1,170 2,000
1989/10/11 1,240 1,240 1,200 1,200 9,000
1989/10/09 1,240 1,240 1,230 1,240 11,000
1989/10/06 1,230 1,230 1,180 1,180 16,000
1989/10/05 1,230 1,240 1,230 1,240 5,000
1989/10/04 1,230 1,230 1,230 1,230 4,000
1989/10/03 1,230 1,230 1,230 1,230 2,000
1989/10/02 1,250 1,250 1,230 1,230 16,000
1989/09/29 1,250 1,250 1,250 1,250 5,000
1989/09/28 1,230 1,250 1,230 1,250 3,000
1989/09/27 1,250 1,250 1,240 1,240 4,000
1989/09/26 1,240 1,240 1,240 1,240 10,000
1989/09/25 1,230 1,240 1,230 1,240 8,000
1989/09/22 1,240 1,300 1,230 1,230 208,000
1989/09/21 1,200 1,250 1,200 1,250 41,000
1989/09/20 1,200 1,240 1,190 1,240 21,000
1989/09/19 1,130 1,200 1,130 1,200 11,000
1989/09/18 1,180 1,180 1,150 1,150 2,000
1989/09/14 1,180 1,200 1,150 1,150 5,000
1989/09/13 1,200 1,200 1,200 1,200 20,000
1989/09/12 1,150 1,200 1,150 1,200 24,000
1989/09/11 1,180 1,180 1,150 1,150 3,000
1989/09/08 1,200 1,200 1,190 1,200 11,000
1989/09/07 1,140 1,200 1,140 1,200 39,000
1989/09/06 1,200 1,220 1,120 1,120 44,000
1989/09/05 1,180 1,260 1,180 1,260 100,000
1989/09/04 1,200 1,200 1,200 1,200 4,000
1989/09/01 1,240 1,250 1,200 1,250 83,000
1989/08/31 1,170 1,250 1,170 1,200 117,000
1989/08/30 1,120 1,160 1,120 1,160 40,000
1989/08/29 1,120 1,150 1,100 1,150 81,000
1989/08/28 1,110 1,150 1,100 1,150 55,000
1989/08/25 1,110 1,140 1,110 1,140 25,000
1989/08/24 1,110 1,110 1,110 1,110 1,000
1989/08/23 1,110 1,150 1,100 1,140 17,000
1989/08/22 1,150 1,150 1,120 1,140 25,000
1989/08/21 1,150 1,150 1,150 1,150 20,000
1989/08/18 1,140 1,150 1,110 1,150 18,000
1989/08/17 1,130 1,150 1,130 1,150 50,000
1989/08/16 1,150 1,150 1,100 1,100 12,000
1989/08/15 1,140 1,170 1,130 1,150 37,000
1989/08/14 1,120 1,160 1,120 1,150 68,000
1989/08/11 1,100 1,110 1,100 1,100 50,000
1989/08/10 1,130 1,130 1,120 1,120 21,000
1989/08/09 1,100 1,160 1,100 1,150 98,000
1989/08/08 1,120 1,150 1,120 1,140 77,000
1989/08/07 1,090 1,130 1,080 1,120 169,000
1989/08/04 1,040 1,100 1,030 1,100 166,000
1989/08/03 1,020 1,050 1,020 1,030 50,000
1989/08/02 1,000 1,000 1,000 1,000 34,000
1989/08/01 1,000 1,000 1,000 1,000 60,000
1989/07/31 994 994 980 990 20,000
1989/07/28 986 988 986 988 9,000
1989/07/27 985 985 980 985 22,000
1989/07/26 975 980 975 980 18,000
1989/07/25 965 966 965 966 5,000
1989/07/24 960 965 960 965 9,000
1989/07/21 965 965 965 965 4,000
1989/07/20 960 960 958 960 10,000
1989/07/19 965 970 965 965 3,000
1989/07/18 975 975 975 975 7,000
1989/07/17 967 975 967 975 7,000
1989/07/14 960 975 960 975 8,000
1989/07/13 971 974 971 971 17,000
1989/07/12 970 970 965 970 19,000
1989/07/11 960 965 960 965 12,000
1989/07/10 965 965 965 965 6,000
1989/07/07 951 960 950 960 5,000
1989/07/06 950 950 950 950 3,000
1989/07/05 947 960 947 960 15,000
1989/07/04 950 950 950 950 3,000
1989/06/30 960 960 948 948 4,000
1989/06/29 950 960 950 960 15,000
1989/06/28 960 961 960 960 16,000
1989/06/27 958 960 958 960 8,000
1989/06/26 955 961 955 961 6,000
1989/06/23 951 951 951 951 20,000
1989/06/22 950 950 950 950 1,000
1989/06/21 955 960 955 960 2,000
1989/06/20 945 960 945 960 17,000
1989/06/19 960 960 945 945 2,000
1989/06/16 980 980 970 970 11,000
1989/06/15 980 980 980 980 24,000
1989/06/14 980 980 972 975 25,000
1989/06/13 979 980 975 980 50,000
1989/06/12 980 980 975 980 23,000
1989/06/09 977 977 975 977 58,000
1989/06/08 960 961 950 961 11,000
1989/06/07 950 950 945 945 14,000
1989/06/06 960 960 960 960 7,000
1989/06/05 960 960 960 960 4,000
1989/06/02 965 970 960 960 12,000
1989/06/01 970 970 965 965 12,000
1989/05/31 975 977 974 977 12,000
1989/05/30 965 970 965 970 10,000
1989/05/29 980 980 977 977 19,000
1989/05/26 970 970 960 960 4,000
1989/05/25 950 951 950 951 11,000
1989/05/24 951 951 945 945 11,000
1989/05/23 965 965 951 951 9,000
1989/05/22 975 975 970 970 12,000
1989/05/19 980 988 980 988 13,000
1989/05/18 995 995 985 989 23,000
1989/05/17 984 995 984 995 35,000
1989/05/16 983 984 980 984 27,000
1989/05/15 985 990 984 986 30,000
1989/05/12 980 1,000 980 985 57,000
1989/05/11 980 983 980 980 28,000
1989/05/10 988 999 973 983 26,000
1989/05/09 995 1,010 990 995 56,000
1989/05/08 980 1,000 979 1,000 91,000
1989/05/02 950 975 950 970 40,000
1989/05/01 949 950 940 949 31,000
1989/04/28 930 950 930 931 80,000
1989/04/27 910 920 910 919 71,000
1989/04/26 895 900 895 898 48,000
1989/04/25 890 895 890 895 17,000
1989/04/24 895 895 890 890 14,000
1989/04/21 880 890 880 890 17,000
1989/04/20 900 900 879 880 14,000
1989/04/19 880 900 876 900 34,000
1989/04/18 860 880 860 875 9,000
1989/04/14 876 876 876 876 1,000
1989/04/13 880 880 880 880 4,000
1989/04/12 890 890 890 890 15,000
1989/04/11 900 900 887 900 76,000
1989/04/10 880 880 870 870 30,000
1989/04/07 860 880 860 880 32,000
1989/04/06 870 873 870 871 34,000
1989/04/05 873 875 873 873 34,000
1989/04/04 840 875 840 875 142,000
1989/04/03 870 870 850 850 6,000
1989/03/31 875 875 875 875 3,000
1989/03/30 900 900 890 900 54,000
1989/03/29 880 880 880 880 2,000
1989/03/28 866 866 850 850 8,000
1989/03/27 869 875 866 866 47,000
1989/03/24 870 881 870 880 131,000
1989/03/23 910 920 870 870 80,000
1989/03/22 925 925 900 900 160,000
1989/03/20 840 870 830 870 108,000
1989/03/17 835 840 830 840 28,000
1989/03/16 825 830 825 830 8,000
1989/03/15 825 830 825 830 6,000
1989/03/14 835 835 830 830 39,000
1989/03/13 848 848 848 848 12,000
1989/03/10 825 830 825 830 13,000
1989/03/09 820 825 820 820 40,000
1989/03/08 820 820 820 820 6,000
1989/03/07 820 825 820 825 30,000
1989/03/06 825 825 821 825 10,000
1989/03/03 820 824 820 820 18,000
1989/03/02 815 820 815 820 12,000
1989/03/01 815 815 810 815 19,000
1989/02/28 830 830 821 821 5,000
1989/02/27 830 830 830 830 10,000
1989/02/23 855 855 840 840 21,000
1989/02/22 850 858 850 855 53,000
1989/02/21 858 858 856 856 21,000
1989/02/20 856 860 856 856 61,000
1989/02/17 855 855 850 855 71,000
1989/02/16 850 860 850 855 14,000
1989/02/15 855 860 850 850 45,000
1989/02/14 855 855 855 855 19,000
1989/02/13 850 860 850 860 18,000
1989/02/10 858 870 851 865 77,000
1989/02/09 850 860 850 860 46,000
1989/02/08 850 850 850 850 26,000
1989/02/07 850 860 850 850 45,000
1989/02/06 860 860 850 850 35,000
1989/02/03 850 860 840 860 104,000
1989/02/02 825 840 816 840 32,000
1989/02/01 805 815 801 810 46,000
1989/01/31 840 845 820 820 31,000
1989/01/30 870 870 848 860 98,000
1989/01/28 845 865 840 865 110,000
1989/01/27 800 855 800 840 231,000
1989/01/26 790 800 790 799 72,000
1989/01/25 769 790 765 789 80,000
1989/01/24 770 770 760 770 38,000
1989/01/23 745 770 745 770 25,000
1989/01/20 755 755 747 747 17,000
1989/01/19 750 750 741 745 24,000
1989/01/18 755 755 740 741 20,000
1989/01/17 765 767 755 755 21,000
1989/01/13 764 764 755 755 28,000
1989/01/12 775 775 765 773 68,000
1989/01/11 735 775 735 770 73,000
1989/01/10 720 736 720 735 29,000
1989/01/09 712 720 712 720 21,000
1989/01/06 715 715 715 715 6,000
1989/01/05 716 716 716 716 12,000
1989/01/04 716 716 716 716 5,000

このページの先頭へ