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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 |
| 1991/12/27 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1991/12/26 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 |
| 1991/12/25 | 1,300 | 1,320 | 1,300 | 1,320 | 19,000 |
| 1991/12/24 | 1,320 | 1,320 | 1,300 | 1,300 | 35,000 |
| 1991/12/20 | 1,320 | 1,320 | 1,300 | 1,310 | 54,000 |
| 1991/12/19 | 1,260 | 1,290 | 1,260 | 1,290 | 11,000 |
| 1991/12/18 | 1,280 | 1,280 | 1,260 | 1,260 | 26,000 |
| 1991/12/17 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1991/12/16 | 1,280 | 1,330 | 1,280 | 1,330 | 4,000 |
| 1991/12/13 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 |
| 1991/12/12 | 1,300 | 1,300 | 1,260 | 1,260 | 11,000 |
| 1991/12/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/12/10 | 1,310 | 1,310 | 1,270 | 1,310 | 8,000 |
| 1991/12/09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1991/12/06 | 1,310 | 1,340 | 1,310 | 1,320 | 64,000 |
| 1991/12/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/12/04 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1991/12/03 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1991/12/02 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1991/11/29 | 1,270 | 1,340 | 1,270 | 1,340 | 33,000 |
| 1991/11/28 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 |
| 1991/11/27 | 1,280 | 1,330 | 1,270 | 1,330 | 27,000 |
| 1991/11/26 | 1,270 | 1,340 | 1,270 | 1,340 | 17,000 |
| 1991/11/25 | 1,300 | 1,340 | 1,270 | 1,300 | 16,000 |
| 1991/11/22 | 1,300 | 1,310 | 1,260 | 1,260 | 13,000 |
| 1991/11/21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1991/11/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1991/11/19 | 1,340 | 1,380 | 1,300 | 1,300 | 34,000 |
| 1991/11/18 | 1,260 | 1,300 | 1,250 | 1,300 | 16,000 |
| 1991/11/15 | 1,310 | 1,330 | 1,290 | 1,310 | 54,000 |
| 1991/11/14 | 1,360 | 1,360 | 1,290 | 1,300 | 66,000 |
| 1991/11/13 | 1,370 | 1,370 | 1,350 | 1,350 | 25,000 |
| 1991/11/12 | 1,330 | 1,370 | 1,330 | 1,370 | 38,000 |
| 1991/11/11 | 1,340 | 1,340 | 1,300 | 1,300 | 8,000 |
| 1991/11/08 | 1,350 | 1,370 | 1,340 | 1,340 | 31,000 |
| 1991/11/07 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 |
| 1991/11/06 | 1,380 | 1,400 | 1,380 | 1,390 | 42,000 |
| 1991/11/05 | 1,400 | 1,410 | 1,370 | 1,400 | 55,000 |
| 1991/11/01 | 1,390 | 1,400 | 1,370 | 1,400 | 50,000 |
| 1991/10/31 | 1,350 | 1,430 | 1,320 | 1,430 | 152,000 |
| 1991/10/30 | 1,340 | 1,340 | 1,310 | 1,310 | 46,000 |
| 1991/10/29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/10/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1991/10/25 | 1,310 | 1,310 | 1,250 | 1,250 | 31,000 |
| 1991/10/24 | 1,280 | 1,300 | 1,270 | 1,280 | 43,000 |
| 1991/10/23 | 1,300 | 1,300 | 1,270 | 1,300 | 47,000 |
| 1991/10/22 | 1,350 | 1,350 | 1,300 | 1,320 | 87,000 |
| 1991/10/21 | 1,300 | 1,360 | 1,300 | 1,330 | 205,000 |
| 1991/10/18 | 1,280 | 1,290 | 1,260 | 1,270 | 28,000 |
| 1991/10/17 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 |
| 1991/10/16 | 1,270 | 1,280 | 1,260 | 1,280 | 14,000 |
| 1991/10/15 | 1,250 | 1,260 | 1,230 | 1,260 | 34,000 |
| 1991/10/14 | 1,230 | 1,260 | 1,230 | 1,230 | 22,000 |
| 1991/10/11 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1991/10/09 | 1,210 | 1,240 | 1,210 | 1,220 | 77,000 |
| 1991/10/08 | 1,150 | 1,200 | 1,150 | 1,180 | 66,000 |
| 1991/10/07 | 1,170 | 1,170 | 1,160 | 1,170 | 22,000 |
| 1991/10/04 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1991/10/03 | 1,150 | 1,180 | 1,150 | 1,160 | 22,000 |
| 1991/10/02 | 1,180 | 1,200 | 1,150 | 1,150 | 72,000 |
| 1991/10/01 | 1,150 | 1,200 | 1,150 | 1,160 | 17,000 |
| 1991/09/30 | 1,200 | 1,200 | 1,130 | 1,130 | 46,000 |
| 1991/09/27 | 1,200 | 1,230 | 1,200 | 1,200 | 23,000 |
| 1991/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/09/25 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1991/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1991/09/20 | 1,250 | 1,250 | 1,200 | 1,240 | 14,000 |
| 1991/09/19 | 1,140 | 1,240 | 1,140 | 1,170 | 70,000 |
| 1991/09/18 | 1,150 | 1,150 | 1,130 | 1,150 | 48,000 |
| 1991/09/17 | 1,160 | 1,180 | 1,150 | 1,150 | 68,000 |
| 1991/09/13 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 |
| 1991/09/12 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 |
| 1991/09/10 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1991/09/09 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1991/09/04 | 1,170 | 1,180 | 1,170 | 1,170 | 18,000 |
| 1991/09/03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1991/08/30 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1991/08/28 | 1,140 | 1,150 | 1,130 | 1,130 | 23,000 |
| 1991/08/27 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1991/08/23 | 1,230 | 1,230 | 1,200 | 1,200 | 16,000 |
| 1991/08/22 | 1,250 | 1,250 | 1,200 | 1,200 | 19,000 |
| 1991/08/21 | 1,180 | 1,250 | 1,180 | 1,240 | 41,000 |
| 1991/08/20 | 1,130 | 1,160 | 1,100 | 1,130 | 58,000 |
| 1991/08/19 | 1,280 | 1,280 | 1,190 | 1,230 | 18,000 |
| 1991/08/16 | 1,280 | 1,300 | 1,280 | 1,290 | 36,000 |
| 1991/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/08/09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/08/08 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1991/08/07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/08/05 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1991/08/01 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1991/07/31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1991/07/30 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 |
| 1991/07/25 | 1,300 | 1,310 | 1,300 | 1,310 | 18,000 |
| 1991/07/24 | 1,300 | 1,300 | 1,280 | 1,290 | 8,000 |
| 1991/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/07/22 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1991/07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1991/07/17 | 1,370 | 1,400 | 1,350 | 1,400 | 20,000 |
| 1991/07/16 | 1,370 | 1,370 | 1,350 | 1,360 | 34,000 |
| 1991/07/15 | 1,360 | 1,360 | 1,350 | 1,360 | 11,000 |
| 1991/07/12 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 |
| 1991/07/11 | 1,330 | 1,330 | 1,330 | 1,330 | 15,000 |
| 1991/07/10 | 1,320 | 1,320 | 1,280 | 1,310 | 11,000 |
| 1991/07/09 | 1,230 | 1,300 | 1,230 | 1,300 | 9,000 |
| 1991/07/08 | 1,320 | 1,320 | 1,200 | 1,200 | 16,000 |
| 1991/07/05 | 1,370 | 1,370 | 1,300 | 1,300 | 15,000 |
| 1991/07/04 | 1,350 | 1,350 | 1,310 | 1,330 | 16,000 |
| 1991/07/03 | 1,370 | 1,370 | 1,330 | 1,370 | 37,000 |
| 1991/07/02 | 1,360 | 1,380 | 1,350 | 1,380 | 18,000 |
| 1991/07/01 | 1,310 | 1,360 | 1,310 | 1,320 | 18,000 |
| 1991/06/28 | 1,290 | 1,310 | 1,290 | 1,300 | 77,000 |
| 1991/06/27 | 1,290 | 1,310 | 1,290 | 1,310 | 12,000 |
| 1991/06/26 | 1,310 | 1,350 | 1,300 | 1,340 | 11,000 |
| 1991/06/25 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 |
| 1991/06/24 | 1,320 | 1,330 | 1,300 | 1,300 | 12,000 |
| 1991/06/21 | 1,350 | 1,350 | 1,300 | 1,330 | 7,000 |
| 1991/06/20 | 1,310 | 1,330 | 1,300 | 1,330 | 5,000 |
| 1991/06/19 | 1,370 | 1,370 | 1,320 | 1,350 | 24,000 |
| 1991/06/18 | 1,390 | 1,410 | 1,390 | 1,390 | 7,000 |
| 1991/06/17 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1991/06/14 | 1,440 | 1,450 | 1,430 | 1,430 | 52,000 |
| 1991/06/13 | 1,390 | 1,440 | 1,390 | 1,430 | 51,000 |
| 1991/06/12 | 1,400 | 1,410 | 1,390 | 1,390 | 23,000 |
| 1991/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1991/06/10 | 1,460 | 1,480 | 1,410 | 1,440 | 100,000 |
| 1991/06/07 | 1,420 | 1,460 | 1,420 | 1,430 | 109,000 |
| 1991/06/06 | 1,380 | 1,410 | 1,370 | 1,400 | 75,000 |
| 1991/06/05 | 1,340 | 1,380 | 1,340 | 1,370 | 62,000 |
| 1991/06/04 | 1,300 | 1,330 | 1,290 | 1,300 | 65,000 |
| 1991/06/03 | 1,380 | 1,380 | 1,320 | 1,320 | 111,000 |
| 1991/05/31 | 1,300 | 1,350 | 1,300 | 1,340 | 72,000 |
| 1991/05/30 | 1,300 | 1,300 | 1,290 | 1,300 | 19,000 |
| 1991/05/29 | 1,260 | 1,300 | 1,260 | 1,300 | 22,000 |
| 1991/05/28 | 1,200 | 1,260 | 1,200 | 1,260 | 17,000 |
| 1991/05/27 | 1,220 | 1,260 | 1,200 | 1,260 | 11,000 |
| 1991/05/24 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 |
| 1991/05/23 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1991/05/22 | 1,310 | 1,310 | 1,280 | 1,280 | 9,000 |
| 1991/05/21 | 1,320 | 1,320 | 1,280 | 1,310 | 8,000 |
| 1991/05/20 | 1,360 | 1,360 | 1,320 | 1,320 | 8,000 |
| 1991/05/17 | 1,350 | 1,360 | 1,310 | 1,340 | 33,000 |
| 1991/05/16 | 1,380 | 1,380 | 1,330 | 1,340 | 88,000 |
| 1991/05/15 | 1,570 | 1,570 | 1,270 | 1,270 | 257,000 |
| 1991/05/14 | 1,530 | 1,590 | 1,530 | 1,570 | 493,000 |
| 1991/05/13 | 1,520 | 1,530 | 1,510 | 1,530 | 45,000 |
| 1991/05/10 | 1,470 | 1,540 | 1,470 | 1,500 | 316,000 |
| 1991/05/09 | 1,470 | 1,480 | 1,470 | 1,480 | 34,000 |
| 1991/05/08 | 1,480 | 1,480 | 1,470 | 1,480 | 49,000 |
| 1991/05/07 | 1,470 | 1,480 | 1,470 | 1,470 | 80,000 |
| 1991/05/02 | 1,450 | 1,460 | 1,440 | 1,450 | 35,000 |
| 1991/05/01 | 1,370 | 1,430 | 1,370 | 1,430 | 9,000 |
| 1991/04/30 | 1,380 | 1,390 | 1,340 | 1,370 | 33,000 |
| 1991/04/26 | 1,400 | 1,440 | 1,400 | 1,400 | 10,000 |
| 1991/04/25 | 1,440 | 1,450 | 1,400 | 1,410 | 41,000 |
| 1991/04/24 | 1,490 | 1,490 | 1,430 | 1,440 | 60,000 |
| 1991/04/23 | 1,470 | 1,470 | 1,440 | 1,470 | 51,000 |
| 1991/04/22 | 1,430 | 1,500 | 1,430 | 1,440 | 153,000 |
| 1991/04/19 | 1,430 | 1,430 | 1,410 | 1,420 | 16,000 |
| 1991/04/18 | 1,450 | 1,460 | 1,380 | 1,430 | 23,000 |
| 1991/04/17 | 1,460 | 1,470 | 1,420 | 1,460 | 25,000 |
| 1991/04/16 | 1,460 | 1,490 | 1,450 | 1,460 | 31,000 |
| 1991/04/15 | 1,460 | 1,470 | 1,460 | 1,460 | 81,000 |
| 1991/04/12 | 1,450 | 1,470 | 1,450 | 1,460 | 23,000 |
| 1991/04/11 | 1,460 | 1,480 | 1,450 | 1,470 | 76,000 |
| 1991/04/10 | 1,500 | 1,500 | 1,450 | 1,460 | 80,000 |
| 1991/04/09 | 1,550 | 1,550 | 1,490 | 1,490 | 36,000 |
| 1991/04/08 | 1,530 | 1,570 | 1,480 | 1,530 | 284,000 |
| 1991/04/05 | 1,430 | 1,530 | 1,430 | 1,490 | 504,000 |
| 1991/04/04 | 1,350 | 1,440 | 1,350 | 1,400 | 231,000 |
| 1991/04/03 | 1,280 | 1,350 | 1,280 | 1,350 | 36,000 |
| 1991/04/02 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 |
| 1991/04/01 | 1,320 | 1,320 | 1,300 | 1,320 | 10,000 |
| 1991/03/29 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 |
| 1991/03/28 | 1,250 | 1,290 | 1,230 | 1,290 | 38,000 |
| 1991/03/27 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 |
| 1991/03/26 | 1,200 | 1,230 | 1,200 | 1,230 | 67,000 |
| 1991/03/25 | 1,300 | 1,330 | 1,270 | 1,330 | 17,000 |
| 1991/03/22 | 1,300 | 1,300 | 1,280 | 1,300 | 15,000 |
| 1991/03/20 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1991/03/19 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 |
| 1991/03/18 | 1,350 | 1,350 | 1,320 | 1,320 | 12,000 |
| 1991/03/15 | 1,300 | 1,300 | 1,260 | 1,270 | 17,000 |
| 1991/03/14 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 |
| 1991/03/13 | 1,350 | 1,350 | 1,310 | 1,310 | 28,000 |
| 1991/03/12 | 1,340 | 1,350 | 1,320 | 1,350 | 30,000 |
| 1991/03/11 | 1,390 | 1,390 | 1,340 | 1,350 | 19,000 |
| 1991/03/08 | 1,350 | 1,380 | 1,340 | 1,380 | 16,000 |
| 1991/03/07 | 1,350 | 1,400 | 1,340 | 1,400 | 25,000 |
| 1991/03/06 | 1,350 | 1,380 | 1,320 | 1,330 | 31,000 |
| 1991/03/05 | 1,350 | 1,420 | 1,350 | 1,370 | 186,000 |
| 1991/03/04 | 1,300 | 1,330 | 1,300 | 1,300 | 105,000 |
| 1991/03/01 | 1,200 | 1,360 | 1,200 | 1,290 | 216,000 |
| 1991/02/28 | 1,200 | 1,220 | 1,190 | 1,200 | 52,000 |
| 1991/02/27 | 1,150 | 1,200 | 1,150 | 1,200 | 12,000 |
| 1991/02/26 | 1,220 | 1,230 | 1,180 | 1,180 | 60,000 |
| 1991/02/25 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 |
| 1991/02/22 | 1,090 | 1,160 | 1,090 | 1,160 | 9,000 |
| 1991/02/21 | 1,190 | 1,190 | 1,100 | 1,130 | 38,000 |
| 1991/02/20 | 1,120 | 1,190 | 1,120 | 1,190 | 17,000 |
| 1991/02/19 | 1,170 | 1,190 | 1,120 | 1,120 | 37,000 |
| 1991/02/18 | 1,160 | 1,160 | 1,090 | 1,100 | 86,000 |
| 1991/02/15 | 1,070 | 1,120 | 1,050 | 1,050 | 134,000 |
| 1991/02/14 | 1,080 | 1,120 | 1,070 | 1,070 | 37,000 |
| 1991/02/13 | 965 | 1,020 | 965 | 1,020 | 34,000 |
| 1991/02/12 | 975 | 975 | 965 | 965 | 38,000 |
| 1991/02/08 | 935 | 935 | 935 | 935 | 10,000 |
| 1991/02/07 | 935 | 935 | 935 | 935 | 1,000 |
| 1991/02/06 | 935 | 935 | 935 | 935 | 2,000 |
| 1991/02/05 | 931 | 935 | 931 | 935 | 3,000 |
| 1991/02/04 | 920 | 925 | 920 | 925 | 34,000 |
| 1991/02/01 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/01/31 | 918 | 920 | 918 | 920 | 18,000 |
| 1991/01/30 | 920 | 920 | 920 | 920 | 31,000 |
| 1991/01/29 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/01/28 | 910 | 910 | 906 | 906 | 9,000 |
| 1991/01/25 | 875 | 910 | 875 | 910 | 17,000 |
| 1991/01/24 | 872 | 872 | 862 | 862 | 6,000 |
| 1991/01/23 | 872 | 872 | 872 | 872 | 2,000 |
| 1991/01/18 | 875 | 880 | 875 | 875 | 11,000 |
| 1991/01/17 | 870 | 900 | 870 | 880 | 37,000 |
| 1991/01/14 | 925 | 925 | 922 | 922 | 6,000 |
| 1991/01/11 | 950 | 950 | 950 | 950 | 12,000 |
| 1991/01/10 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/01/09 | 950 | 950 | 950 | 950 | 3,000 |
| 1991/01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |