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 |
---|---|---|---|---|---|
1995/12/29 | 645 | 650 | 636 | 645 | 97,000 |
1995/12/28 | 632 | 649 | 631 | 645 | 108,000 |
1995/12/27 | 631 | 658 | 630 | 630 | 89,000 |
1995/12/26 | 622 | 630 | 622 | 630 | 36,000 |
1995/12/25 | 625 | 645 | 620 | 622 | 78,000 |
1995/12/22 | 633 | 633 | 620 | 621 | 66,000 |
1995/12/21 | 640 | 640 | 620 | 634 | 68,000 |
1995/12/20 | 635 | 650 | 630 | 641 | 144,000 |
1995/12/19 | 640 | 647 | 610 | 640 | 386,000 |
1995/12/18 | 690 | 695 | 650 | 658 | 367,000 |
1995/12/15 | 670 | 695 | 665 | 680 | 1,866,000 |
1995/12/14 | 624 | 658 | 620 | 645 | 1,010,000 |
1995/12/13 | 570 | 600 | 570 | 590 | 210,000 |
1995/12/12 | 550 | 570 | 550 | 570 | 41,000 |
1995/12/11 | 556 | 560 | 550 | 560 | 26,000 |
1995/12/08 | 542 | 559 | 540 | 550 | 58,000 |
1995/12/07 | 550 | 560 | 550 | 552 | 31,000 |
1995/12/06 | 545 | 551 | 545 | 550 | 16,000 |
1995/12/05 | 578 | 578 | 559 | 565 | 58,000 |
1995/12/04 | 570 | 580 | 570 | 578 | 42,000 |
1995/12/01 | 580 | 580 | 570 | 571 | 175,000 |
1995/11/30 | 539 | 570 | 535 | 569 | 206,000 |
1995/11/29 | 525 | 538 | 521 | 538 | 79,000 |
1995/11/28 | 529 | 529 | 511 | 517 | 46,000 |
1995/11/27 | 512 | 529 | 505 | 529 | 127,000 |
1995/11/24 | 522 | 528 | 512 | 512 | 51,000 |
1995/11/22 | 516 | 520 | 510 | 519 | 65,000 |
1995/11/21 | 520 | 520 | 510 | 510 | 65,000 |
1995/11/20 | 520 | 520 | 500 | 510 | 67,000 |
1995/11/17 | 522 | 522 | 515 | 515 | 63,000 |
1995/11/16 | 515 | 520 | 514 | 520 | 44,000 |
1995/11/15 | 514 | 519 | 513 | 513 | 80,000 |
1995/11/14 | 513 | 513 | 510 | 513 | 51,000 |
1995/11/13 | 520 | 524 | 515 | 524 | 34,000 |
1995/11/10 | 530 | 530 | 520 | 520 | 56,000 |
1995/11/09 | 530 | 539 | 530 | 530 | 37,000 |
1995/11/08 | 543 | 543 | 530 | 535 | 43,000 |
1995/11/07 | 550 | 550 | 543 | 546 | 9,000 |
1995/11/06 | 551 | 551 | 543 | 550 | 17,000 |
1995/11/02 | 545 | 545 | 540 | 541 | 30,000 |
1995/11/01 | 545 | 545 | 544 | 545 | 23,000 |
1995/10/31 | 540 | 549 | 540 | 549 | 35,000 |
1995/10/30 | 540 | 540 | 538 | 538 | 14,000 |
1995/10/27 | 546 | 546 | 541 | 541 | 3,000 |
1995/10/26 | 546 | 549 | 541 | 541 | 68,000 |
1995/10/25 | 562 | 562 | 551 | 551 | 64,000 |
1995/10/24 | 561 | 562 | 545 | 562 | 95,000 |
1995/10/23 | 564 | 564 | 561 | 561 | 31,000 |
1995/10/20 | 561 | 571 | 561 | 563 | 58,000 |
1995/10/19 | 571 | 571 | 571 | 571 | 6,000 |
1995/10/18 | 580 | 580 | 571 | 571 | 40,000 |
1995/10/17 | 570 | 576 | 570 | 571 | 42,000 |
1995/10/16 | 575 | 580 | 575 | 576 | 21,000 |
1995/10/13 | 580 | 585 | 572 | 575 | 37,000 |
1995/10/12 | 594 | 600 | 590 | 590 | 23,000 |
1995/10/11 | 591 | 597 | 591 | 596 | 11,000 |
1995/10/09 | 590 | 591 | 590 | 591 | 12,000 |
1995/10/06 | 610 | 610 | 600 | 600 | 32,000 |
1995/10/05 | 602 | 610 | 602 | 610 | 23,000 |
1995/10/04 | 610 | 617 | 610 | 610 | 50,000 |
1995/10/03 | 618 | 619 | 610 | 610 | 44,000 |
1995/10/02 | 619 | 620 | 610 | 610 | 49,000 |
1995/09/29 | 610 | 620 | 610 | 610 | 45,000 |
1995/09/28 | 625 | 632 | 606 | 606 | 88,000 |
1995/09/27 | 600 | 625 | 600 | 625 | 43,000 |
1995/09/26 | 609 | 610 | 600 | 600 | 18,000 |
1995/09/25 | 617 | 618 | 600 | 600 | 48,000 |
1995/09/22 | 628 | 628 | 615 | 616 | 60,000 |
1995/09/21 | 616 | 633 | 615 | 633 | 105,000 |
1995/09/20 | 620 | 625 | 611 | 615 | 76,000 |
1995/09/19 | 615 | 620 | 602 | 611 | 151,000 |
1995/09/18 | 614 | 619 | 607 | 607 | 110,000 |
1995/09/14 | 598 | 600 | 588 | 599 | 142,000 |
1995/09/13 | 602 | 602 | 591 | 597 | 49,000 |
1995/09/12 | 601 | 602 | 595 | 602 | 44,000 |
1995/09/11 | 605 | 605 | 595 | 596 | 191,000 |
1995/09/08 | 605 | 610 | 595 | 595 | 56,000 |
1995/09/07 | 580 | 599 | 580 | 595 | 43,000 |
1995/09/06 | 590 | 600 | 581 | 585 | 91,000 |
1995/09/05 | 596 | 600 | 590 | 590 | 30,000 |
1995/09/04 | 619 | 619 | 595 | 595 | 140,000 |
1995/09/01 | 608 | 620 | 595 | 620 | 66,000 |
1995/08/31 | 613 | 613 | 595 | 610 | 158,000 |
1995/08/30 | 620 | 623 | 610 | 615 | 130,000 |
1995/08/29 | 595 | 608 | 584 | 604 | 185,000 |
1995/08/28 | 583 | 585 | 580 | 580 | 36,000 |
1995/08/25 | 596 | 596 | 577 | 577 | 45,000 |
1995/08/24 | 580 | 590 | 576 | 576 | 51,000 |
1995/08/23 | 609 | 610 | 590 | 590 | 79,000 |
1995/08/22 | 621 | 621 | 609 | 609 | 53,000 |
1995/08/21 | 643 | 643 | 611 | 614 | 159,000 |
1995/08/18 | 621 | 645 | 611 | 643 | 163,000 |
1995/08/17 | 610 | 631 | 610 | 616 | 97,000 |
1995/08/16 | 620 | 620 | 600 | 600 | 108,000 |
1995/08/15 | 597 | 606 | 596 | 596 | 96,000 |
1995/08/14 | 600 | 600 | 585 | 596 | 199,000 |
1995/08/11 | 614 | 614 | 590 | 600 | 174,000 |
1995/08/10 | 631 | 631 | 610 | 611 | 226,000 |
1995/08/09 | 644 | 645 | 625 | 644 | 248,000 |
1995/08/08 | 645 | 645 | 624 | 631 | 241,000 |
1995/08/07 | 619 | 656 | 616 | 650 | 593,000 |
1995/08/04 | 550 | 617 | 550 | 610 | 588,000 |
1995/08/03 | 531 | 560 | 531 | 545 | 155,000 |
1995/08/02 | 518 | 518 | 510 | 515 | 24,000 |
1995/08/01 | 510 | 510 | 504 | 509 | 46,000 |
1995/07/31 | 501 | 510 | 501 | 510 | 36,000 |
1995/07/28 | 510 | 515 | 506 | 508 | 26,000 |
1995/07/27 | 506 | 525 | 506 | 515 | 10,000 |
1995/07/26 | 515 | 515 | 502 | 503 | 17,000 |
1995/07/25 | 516 | 530 | 515 | 515 | 46,000 |
1995/07/24 | 526 | 526 | 512 | 512 | 13,000 |
1995/07/21 | 521 | 521 | 520 | 521 | 18,000 |
1995/07/20 | 516 | 520 | 512 | 520 | 18,000 |
1995/07/19 | 540 | 540 | 520 | 521 | 33,000 |
1995/07/18 | 555 | 559 | 542 | 548 | 49,000 |
1995/07/17 | 545 | 552 | 542 | 552 | 11,000 |
1995/07/14 | 550 | 550 | 540 | 540 | 9,000 |
1995/07/13 | 565 | 579 | 545 | 550 | 75,000 |
1995/07/12 | 529 | 565 | 529 | 565 | 133,000 |
1995/07/11 | 531 | 535 | 520 | 530 | 69,000 |
1995/07/10 | 550 | 550 | 535 | 535 | 58,000 |
1995/07/07 | 493 | 521 | 493 | 512 | 30,000 |
1995/07/06 | 468 | 490 | 468 | 490 | 48,000 |
1995/07/05 | 467 | 470 | 465 | 468 | 37,000 |
1995/07/04 | 473 | 473 | 460 | 465 | 21,000 |
1995/07/03 | 465 | 468 | 460 | 468 | 22,000 |
1995/06/30 | 474 | 474 | 460 | 467 | 75,000 |
1995/06/29 | 492 | 492 | 471 | 471 | 99,000 |
1995/06/28 | 500 | 500 | 477 | 483 | 135,000 |
1995/06/27 | 500 | 510 | 500 | 501 | 20,000 |
1995/06/26 | 508 | 530 | 508 | 530 | 56,000 |
1995/06/23 | 509 | 514 | 508 | 508 | 22,000 |
1995/06/22 | 519 | 519 | 503 | 510 | 35,000 |
1995/06/21 | 500 | 514 | 500 | 514 | 16,000 |
1995/06/20 | 506 | 510 | 506 | 510 | 11,000 |
1995/06/19 | 500 | 505 | 500 | 505 | 30,000 |
1995/06/16 | 500 | 505 | 495 | 495 | 21,000 |
1995/06/15 | 498 | 498 | 492 | 493 | 17,000 |
1995/06/14 | 490 | 500 | 490 | 500 | 96,000 |
1995/06/13 | 493 | 493 | 484 | 490 | 31,000 |
1995/06/12 | 485 | 490 | 480 | 487 | 35,000 |
1995/06/09 | 500 | 500 | 485 | 485 | 43,000 |
1995/06/08 | 500 | 505 | 496 | 500 | 47,000 |
1995/06/07 | 530 | 530 | 506 | 506 | 53,000 |
1995/06/06 | 551 | 552 | 521 | 521 | 40,000 |
1995/06/05 | 550 | 550 | 550 | 550 | 15,000 |
1995/06/02 | 578 | 578 | 550 | 550 | 75,000 |
1995/06/01 | 548 | 565 | 545 | 565 | 85,000 |
1995/05/31 | 559 | 559 | 548 | 548 | 95,000 |
1995/05/30 | 549 | 558 | 546 | 558 | 117,000 |
1995/05/29 | 549 | 554 | 539 | 539 | 75,000 |
1995/05/26 | 531 | 555 | 531 | 555 | 83,000 |
1995/05/25 | 570 | 580 | 521 | 545 | 333,000 |
1995/05/24 | 576 | 580 | 544 | 565 | 374,000 |
1995/05/23 | 593 | 600 | 550 | 576 | 171,000 |
1995/05/22 | 655 | 655 | 585 | 598 | 364,000 |
1995/05/19 | 701 | 715 | 655 | 668 | 174,000 |
1995/05/18 | 765 | 770 | 700 | 705 | 168,000 |
1995/05/17 | 780 | 780 | 761 | 770 | 110,000 |
1995/05/16 | 782 | 784 | 764 | 784 | 308,000 |
1995/05/15 | 777 | 777 | 760 | 774 | 176,000 |
1995/05/12 | 760 | 790 | 760 | 762 | 488,000 |
1995/05/11 | 760 | 792 | 750 | 750 | 706,000 |
1995/05/10 | 716 | 774 | 716 | 760 | 451,000 |
1995/05/09 | 721 | 721 | 715 | 715 | 37,000 |
1995/05/08 | 730 | 730 | 715 | 715 | 14,000 |
1995/05/02 | 701 | 710 | 701 | 710 | 11,000 |
1995/05/01 | 705 | 709 | 700 | 700 | 21,000 |
1995/04/28 | 697 | 703 | 697 | 703 | 89,000 |
1995/04/27 | 710 | 711 | 708 | 708 | 26,000 |
1995/04/26 | 716 | 716 | 710 | 710 | 15,000 |
1995/04/25 | 716 | 720 | 710 | 711 | 68,000 |
1995/04/24 | 730 | 731 | 716 | 716 | 58,000 |
1995/04/21 | 716 | 730 | 715 | 720 | 54,000 |
1995/04/20 | 711 | 720 | 710 | 715 | 62,000 |
1995/04/19 | 690 | 705 | 690 | 696 | 81,000 |
1995/04/18 | 715 | 715 | 695 | 695 | 179,000 |
1995/04/17 | 710 | 710 | 702 | 710 | 8,000 |
1995/04/14 | 726 | 726 | 715 | 715 | 22,000 |
1995/04/13 | 728 | 728 | 710 | 715 | 34,000 |
1995/04/12 | 734 | 734 | 720 | 728 | 16,000 |
1995/04/11 | 720 | 735 | 720 | 734 | 17,000 |
1995/04/10 | 710 | 719 | 710 | 719 | 32,000 |
1995/04/07 | 710 | 715 | 710 | 710 | 11,000 |
1995/04/06 | 730 | 735 | 720 | 720 | 5,000 |
1995/04/05 | 721 | 730 | 720 | 730 | 28,000 |
1995/04/04 | 700 | 715 | 698 | 710 | 30,000 |
1995/04/03 | 727 | 727 | 700 | 700 | 28,000 |
1995/03/31 | 750 | 750 | 730 | 730 | 58,000 |
1995/03/30 | 730 | 730 | 720 | 730 | 50,000 |
1995/03/29 | 710 | 730 | 710 | 725 | 42,000 |
1995/03/28 | 700 | 710 | 700 | 705 | 112,000 |
1995/03/27 | 690 | 700 | 681 | 681 | 96,000 |
1995/03/24 | 700 | 700 | 680 | 690 | 62,000 |
1995/03/23 | 697 | 707 | 696 | 700 | 29,000 |
1995/03/22 | 697 | 708 | 697 | 708 | 12,000 |
1995/03/20 | 709 | 710 | 690 | 709 | 31,000 |
1995/03/17 | 719 | 719 | 700 | 700 | 32,000 |
1995/03/16 | 735 | 735 | 701 | 701 | 37,000 |
1995/03/15 | 720 | 735 | 710 | 735 | 34,000 |
1995/03/14 | 744 | 744 | 730 | 730 | 32,000 |
1995/03/13 | 752 | 752 | 740 | 744 | 15,000 |
1995/03/10 | 751 | 760 | 750 | 751 | 27,000 |
1995/03/09 | 762 | 762 | 760 | 760 | 28,000 |
1995/03/08 | 770 | 770 | 761 | 761 | 13,000 |
1995/03/07 | 771 | 775 | 771 | 771 | 26,000 |
1995/03/06 | 787 | 787 | 772 | 772 | 41,000 |
1995/03/03 | 790 | 790 | 780 | 787 | 31,000 |
1995/03/02 | 785 | 794 | 784 | 790 | 23,000 |
1995/03/01 | 786 | 786 | 771 | 780 | 27,000 |
1995/02/28 | 797 | 819 | 780 | 780 | 55,000 |
1995/02/27 | 790 | 800 | 790 | 795 | 12,000 |
1995/02/24 | 827 | 830 | 816 | 816 | 21,000 |
1995/02/23 | 827 | 827 | 815 | 827 | 41,000 |
1995/02/22 | 847 | 847 | 825 | 827 | 37,000 |
1995/02/21 | 850 | 850 | 848 | 848 | 7,000 |
1995/02/20 | 853 | 853 | 850 | 851 | 16,000 |
1995/02/17 | 862 | 862 | 833 | 850 | 60,000 |
1995/02/16 | 867 | 867 | 860 | 860 | 31,000 |
1995/02/15 | 865 | 865 | 862 | 862 | 13,000 |
1995/02/14 | 890 | 890 | 875 | 880 | 22,000 |
1995/02/13 | 881 | 886 | 881 | 886 | 7,000 |
1995/02/10 | 886 | 886 | 880 | 886 | 17,000 |
1995/02/09 | 880 | 890 | 880 | 890 | 22,000 |
1995/02/08 | 911 | 915 | 897 | 900 | 27,000 |
1995/02/07 | 925 | 935 | 911 | 911 | 48,000 |
1995/02/06 | 925 | 926 | 925 | 925 | 20,000 |
1995/02/03 | 920 | 921 | 910 | 920 | 18,000 |
1995/02/02 | 943 | 943 | 935 | 935 | 20,000 |
1995/02/01 | 965 | 965 | 941 | 941 | 56,000 |
1995/01/31 | 985 | 993 | 975 | 990 | 83,000 |
1995/01/30 | 940 | 970 | 940 | 970 | 71,000 |
1995/01/27 | 951 | 951 | 940 | 940 | 21,000 |
1995/01/26 | 970 | 970 | 960 | 960 | 29,000 |
1995/01/25 | 905 | 965 | 905 | 960 | 99,000 |
1995/01/24 | 890 | 900 | 860 | 897 | 55,000 |
1995/01/23 | 930 | 930 | 920 | 920 | 8,000 |
1995/01/20 | 929 | 930 | 927 | 927 | 14,000 |
1995/01/19 | 975 | 985 | 959 | 959 | 28,000 |
1995/01/18 | 936 | 985 | 936 | 970 | 41,000 |
1995/01/13 | 940 | 940 | 936 | 936 | 9,000 |
1995/01/12 | 949 | 950 | 940 | 940 | 32,000 |
1995/01/11 | 950 | 950 | 946 | 949 | 20,000 |
1995/01/10 | 955 | 955 | 950 | 950 | 28,000 |
1995/01/09 | 951 | 960 | 951 | 953 | 17,000 |
1995/01/06 | 985 | 985 | 950 | 950 | 37,000 |
1995/01/05 | 1,000 | 1,000 | 992 | 992 | 21,000 |
1995/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |