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 |
|---|---|---|---|---|---|
| 1996/12/30 | 427 | 427 | 423 | 425 | 6,000 |
| 1996/12/27 | 421 | 424 | 419 | 422 | 156,000 |
| 1996/12/26 | 435 | 435 | 421 | 421 | 110,000 |
| 1996/12/25 | 423 | 430 | 420 | 430 | 45,000 |
| 1996/12/24 | 436 | 436 | 415 | 415 | 57,000 |
| 1996/12/20 | 452 | 454 | 426 | 436 | 61,000 |
| 1996/12/19 | 470 | 470 | 453 | 454 | 33,000 |
| 1996/12/18 | 470 | 471 | 470 | 470 | 44,000 |
| 1996/12/17 | 485 | 485 | 470 | 470 | 42,000 |
| 1996/12/16 | 490 | 490 | 480 | 480 | 35,000 |
| 1996/12/13 | 482 | 490 | 482 | 485 | 68,000 |
| 1996/12/12 | 510 | 510 | 481 | 481 | 22,000 |
| 1996/12/11 | 506 | 506 | 501 | 505 | 17,000 |
| 1996/12/10 | 490 | 505 | 490 | 500 | 62,000 |
| 1996/12/09 | 484 | 489 | 484 | 485 | 23,000 |
| 1996/12/06 | 483 | 488 | 478 | 478 | 47,000 |
| 1996/12/05 | 471 | 480 | 471 | 480 | 19,000 |
| 1996/12/04 | 486 | 487 | 472 | 472 | 25,000 |
| 1996/12/03 | 497 | 497 | 488 | 488 | 60,000 |
| 1996/12/02 | 500 | 501 | 495 | 495 | 40,000 |
| 1996/11/29 | 508 | 508 | 500 | 500 | 83,000 |
| 1996/11/28 | 507 | 515 | 505 | 509 | 32,000 |
| 1996/11/27 | 515 | 520 | 502 | 508 | 39,000 |
| 1996/11/26 | 535 | 535 | 520 | 520 | 38,000 |
| 1996/11/25 | 541 | 544 | 535 | 540 | 102,000 |
| 1996/11/22 | 541 | 545 | 540 | 541 | 98,000 |
| 1996/11/21 | 545 | 546 | 545 | 546 | 51,000 |
| 1996/11/20 | 550 | 550 | 545 | 545 | 27,000 |
| 1996/11/19 | 555 | 555 | 548 | 548 | 11,000 |
| 1996/11/18 | 550 | 555 | 550 | 555 | 3,000 |
| 1996/11/15 | 553 | 553 | 548 | 548 | 49,000 |
| 1996/11/14 | 553 | 555 | 550 | 552 | 50,000 |
| 1996/11/13 | 550 | 555 | 550 | 550 | 53,000 |
| 1996/11/12 | 560 | 560 | 550 | 560 | 46,000 |
| 1996/11/11 | 556 | 560 | 556 | 558 | 18,000 |
| 1996/11/08 | 560 | 560 | 555 | 558 | 62,000 |
| 1996/11/07 | 555 | 565 | 551 | 552 | 44,000 |
| 1996/11/06 | 557 | 560 | 550 | 560 | 24,000 |
| 1996/11/05 | 559 | 559 | 555 | 555 | 35,000 |
| 1996/11/01 | 574 | 574 | 555 | 559 | 53,000 |
| 1996/10/31 | 560 | 580 | 560 | 575 | 40,000 |
| 1996/10/30 | 565 | 565 | 550 | 550 | 27,000 |
| 1996/10/29 | 560 | 565 | 560 | 560 | 34,000 |
| 1996/10/28 | 560 | 565 | 560 | 560 | 21,000 |
| 1996/10/25 | 555 | 565 | 555 | 560 | 57,000 |
| 1996/10/24 | 545 | 560 | 545 | 555 | 48,000 |
| 1996/10/23 | 543 | 550 | 543 | 545 | 73,000 |
| 1996/10/22 | 541 | 560 | 541 | 543 | 37,000 |
| 1996/10/21 | 570 | 570 | 541 | 541 | 53,000 |
| 1996/10/18 | 559 | 570 | 559 | 570 | 52,000 |
| 1996/10/17 | 543 | 555 | 542 | 550 | 22,000 |
| 1996/10/16 | 545 | 547 | 540 | 540 | 40,000 |
| 1996/10/15 | 550 | 550 | 540 | 550 | 30,000 |
| 1996/10/14 | 562 | 562 | 540 | 545 | 23,000 |
| 1996/10/11 | 550 | 559 | 550 | 550 | 49,000 |
| 1996/10/09 | 570 | 570 | 550 | 550 | 57,000 |
| 1996/10/08 | 569 | 574 | 569 | 570 | 12,000 |
| 1996/10/07 | 581 | 581 | 565 | 570 | 17,000 |
| 1996/10/04 | 555 | 565 | 555 | 565 | 29,000 |
| 1996/10/03 | 565 | 567 | 555 | 555 | 57,000 |
| 1996/10/02 | 560 | 563 | 554 | 561 | 61,000 |
| 1996/10/01 | 562 | 562 | 547 | 550 | 89,000 |
| 1996/09/30 | 571 | 571 | 560 | 562 | 35,000 |
| 1996/09/27 | 575 | 576 | 565 | 568 | 38,000 |
| 1996/09/26 | 572 | 585 | 570 | 584 | 69,000 |
| 1996/09/25 | 582 | 592 | 574 | 574 | 69,000 |
| 1996/09/24 | 580 | 587 | 580 | 582 | 50,000 |
| 1996/09/20 | 598 | 598 | 586 | 588 | 125,000 |
| 1996/09/19 | 596 | 599 | 585 | 586 | 101,000 |
| 1996/09/18 | 598 | 600 | 574 | 596 | 250,000 |
| 1996/09/17 | 640 | 648 | 632 | 648 | 28,000 |
| 1996/09/13 | 620 | 630 | 620 | 630 | 36,000 |
| 1996/09/12 | 625 | 625 | 620 | 620 | 38,000 |
| 1996/09/11 | 640 | 640 | 618 | 621 | 61,000 |
| 1996/09/10 | 635 | 640 | 635 | 635 | 26,000 |
| 1996/09/09 | 640 | 641 | 635 | 635 | 34,000 |
| 1996/09/06 | 644 | 648 | 640 | 641 | 45,000 |
| 1996/09/05 | 641 | 655 | 640 | 643 | 83,000 |
| 1996/09/04 | 641 | 645 | 640 | 640 | 39,000 |
| 1996/09/03 | 650 | 650 | 633 | 640 | 17,000 |
| 1996/09/02 | 649 | 649 | 633 | 635 | 22,000 |
| 1996/08/30 | 650 | 658 | 649 | 650 | 92,000 |
| 1996/08/29 | 681 | 681 | 650 | 670 | 78,000 |
| 1996/08/28 | 695 | 700 | 661 | 661 | 258,000 |
| 1996/08/27 | 672 | 690 | 672 | 690 | 113,000 |
| 1996/08/26 | 700 | 700 | 671 | 682 | 154,000 |
| 1996/08/23 | 665 | 710 | 660 | 706 | 437,000 |
| 1996/08/22 | 657 | 664 | 652 | 664 | 124,000 |
| 1996/08/21 | 636 | 648 | 633 | 648 | 47,000 |
| 1996/08/20 | 639 | 648 | 631 | 631 | 74,000 |
| 1996/08/19 | 629 | 648 | 625 | 640 | 61,000 |
| 1996/08/16 | 623 | 630 | 620 | 629 | 63,000 |
| 1996/08/15 | 617 | 622 | 615 | 621 | 57,000 |
| 1996/08/14 | 620 | 620 | 607 | 611 | 25,000 |
| 1996/08/13 | 601 | 621 | 601 | 620 | 44,000 |
| 1996/08/12 | 610 | 610 | 600 | 600 | 18,000 |
| 1996/08/09 | 602 | 610 | 600 | 610 | 102,000 |
| 1996/08/08 | 605 | 610 | 602 | 608 | 158,000 |
| 1996/08/07 | 602 | 615 | 600 | 607 | 141,000 |
| 1996/08/06 | 599 | 605 | 595 | 600 | 120,000 |
| 1996/08/05 | 607 | 611 | 595 | 605 | 248,000 |
| 1996/08/02 | 620 | 620 | 600 | 607 | 366,000 |
| 1996/08/01 | 591 | 600 | 571 | 600 | 489,000 |
| 1996/07/31 | 600 | 605 | 580 | 586 | 143,000 |
| 1996/07/30 | 630 | 630 | 591 | 600 | 208,000 |
| 1996/07/29 | 633 | 640 | 625 | 628 | 114,000 |
| 1996/07/26 | 630 | 630 | 625 | 629 | 77,000 |
| 1996/07/25 | 626 | 634 | 620 | 634 | 245,000 |
| 1996/07/24 | 643 | 643 | 622 | 622 | 50,000 |
| 1996/07/23 | 665 | 665 | 634 | 640 | 74,000 |
| 1996/07/22 | 675 | 675 | 665 | 665 | 21,000 |
| 1996/07/19 | 680 | 682 | 675 | 679 | 25,000 |
| 1996/07/18 | 679 | 680 | 676 | 680 | 19,000 |
| 1996/07/17 | 680 | 685 | 666 | 675 | 41,000 |
| 1996/07/16 | 690 | 691 | 680 | 680 | 39,000 |
| 1996/07/15 | 699 | 705 | 690 | 690 | 43,000 |
| 1996/07/12 | 712 | 726 | 709 | 709 | 58,000 |
| 1996/07/11 | 715 | 716 | 711 | 712 | 13,000 |
| 1996/07/10 | 728 | 728 | 717 | 717 | 20,000 |
| 1996/07/09 | 711 | 713 | 711 | 713 | 15,000 |
| 1996/07/08 | 720 | 720 | 711 | 711 | 9,000 |
| 1996/07/05 | 732 | 732 | 720 | 721 | 33,000 |
| 1996/07/04 | 735 | 735 | 731 | 732 | 24,000 |
| 1996/07/03 | 739 | 739 | 735 | 735 | 12,000 |
| 1996/07/02 | 740 | 745 | 740 | 745 | 21,000 |
| 1996/07/01 | 740 | 740 | 740 | 740 | 15,000 |
| 1996/06/28 | 740 | 741 | 740 | 740 | 7,000 |
| 1996/06/27 | 755 | 755 | 730 | 730 | 14,000 |
| 1996/06/26 | 741 | 747 | 741 | 741 | 21,000 |
| 1996/06/25 | 725 | 730 | 721 | 730 | 139,000 |
| 1996/06/24 | 726 | 726 | 725 | 725 | 20,000 |
| 1996/06/21 | 730 | 730 | 725 | 730 | 40,000 |
| 1996/06/20 | 730 | 730 | 721 | 730 | 29,000 |
| 1996/06/19 | 730 | 730 | 730 | 730 | 41,000 |
| 1996/06/18 | 740 | 740 | 725 | 726 | 35,000 |
| 1996/06/17 | 735 | 735 | 725 | 735 | 58,000 |
| 1996/06/14 | 721 | 730 | 720 | 725 | 29,000 |
| 1996/06/13 | 730 | 730 | 720 | 726 | 20,000 |
| 1996/06/12 | 725 | 725 | 717 | 724 | 9,000 |
| 1996/06/11 | 701 | 710 | 701 | 705 | 58,000 |
| 1996/06/10 | 720 | 720 | 710 | 710 | 22,000 |
| 1996/06/07 | 735 | 735 | 706 | 710 | 63,000 |
| 1996/06/06 | 740 | 740 | 726 | 726 | 34,000 |
| 1996/06/05 | 750 | 755 | 740 | 740 | 35,000 |
| 1996/06/04 | 750 | 755 | 743 | 755 | 58,000 |
| 1996/06/03 | 750 | 751 | 738 | 738 | 52,000 |
| 1996/05/31 | 780 | 780 | 770 | 770 | 66,000 |
| 1996/05/30 | 770 | 780 | 770 | 772 | 61,000 |
| 1996/05/29 | 781 | 781 | 770 | 771 | 55,000 |
| 1996/05/28 | 785 | 788 | 775 | 775 | 29,000 |
| 1996/05/27 | 780 | 781 | 776 | 780 | 179,000 |
| 1996/05/24 | 781 | 790 | 775 | 775 | 37,000 |
| 1996/05/23 | 776 | 783 | 775 | 782 | 15,000 |
| 1996/05/22 | 784 | 785 | 775 | 775 | 48,000 |
| 1996/05/21 | 790 | 790 | 780 | 785 | 29,000 |
| 1996/05/20 | 795 | 795 | 783 | 785 | 32,000 |
| 1996/05/17 | 795 | 795 | 780 | 785 | 88,000 |
| 1996/05/16 | 800 | 800 | 789 | 795 | 75,000 |
| 1996/05/15 | 780 | 791 | 775 | 780 | 105,000 |
| 1996/05/14 | 781 | 783 | 771 | 771 | 45,000 |
| 1996/05/13 | 790 | 790 | 778 | 778 | 33,000 |
| 1996/05/10 | 771 | 780 | 770 | 780 | 93,000 |
| 1996/05/09 | 787 | 788 | 776 | 776 | 33,000 |
| 1996/05/08 | 780 | 788 | 780 | 787 | 309,000 |
| 1996/05/07 | 801 | 810 | 800 | 800 | 62,000 |
| 1996/05/02 | 804 | 810 | 804 | 804 | 114,000 |
| 1996/05/01 | 820 | 820 | 801 | 804 | 98,000 |
| 1996/04/30 | 823 | 823 | 800 | 800 | 161,000 |
| 1996/04/26 | 814 | 833 | 800 | 825 | 317,000 |
| 1996/04/25 | 785 | 809 | 785 | 808 | 308,000 |
| 1996/04/24 | 775 | 785 | 771 | 775 | 60,000 |
| 1996/04/23 | 779 | 779 | 761 | 761 | 85,000 |
| 1996/04/22 | 775 | 780 | 760 | 779 | 38,000 |
| 1996/04/19 | 750 | 770 | 750 | 765 | 34,000 |
| 1996/04/18 | 760 | 760 | 752 | 752 | 24,000 |
| 1996/04/17 | 781 | 781 | 752 | 760 | 52,000 |
| 1996/04/16 | 794 | 794 | 780 | 780 | 64,000 |
| 1996/04/15 | 780 | 795 | 780 | 795 | 57,000 |
| 1996/04/12 | 791 | 796 | 780 | 780 | 85,000 |
| 1996/04/11 | 790 | 798 | 785 | 786 | 46,000 |
| 1996/04/10 | 804 | 804 | 785 | 790 | 67,000 |
| 1996/04/09 | 782 | 806 | 782 | 790 | 160,000 |
| 1996/04/08 | 770 | 787 | 760 | 787 | 100,000 |
| 1996/04/05 | 780 | 780 | 770 | 771 | 57,000 |
| 1996/04/04 | 785 | 785 | 760 | 771 | 41,000 |
| 1996/04/03 | 800 | 800 | 775 | 788 | 141,000 |
| 1996/04/02 | 748 | 800 | 748 | 795 | 410,000 |
| 1996/04/01 | 735 | 748 | 730 | 748 | 73,000 |
| 1996/03/29 | 731 | 740 | 730 | 740 | 63,000 |
| 1996/03/28 | 742 | 742 | 736 | 736 | 24,000 |
| 1996/03/27 | 753 | 753 | 740 | 742 | 43,000 |
| 1996/03/26 | 715 | 741 | 715 | 738 | 107,000 |
| 1996/03/25 | 695 | 700 | 692 | 700 | 238,000 |
| 1996/03/22 | 700 | 700 | 690 | 692 | 34,000 |
| 1996/03/21 | 690 | 700 | 685 | 698 | 95,000 |
| 1996/03/19 | 685 | 690 | 681 | 690 | 69,000 |
| 1996/03/18 | 685 | 685 | 676 | 680 | 110,000 |
| 1996/03/15 | 687 | 690 | 687 | 690 | 95,000 |
| 1996/03/14 | 681 | 681 | 673 | 680 | 191,000 |
| 1996/03/13 | 693 | 697 | 681 | 690 | 70,000 |
| 1996/03/12 | 696 | 700 | 690 | 693 | 36,000 |
| 1996/03/11 | 701 | 701 | 670 | 690 | 58,000 |
| 1996/03/08 | 710 | 720 | 710 | 715 | 74,000 |
| 1996/03/07 | 727 | 729 | 715 | 723 | 44,000 |
| 1996/03/06 | 711 | 729 | 703 | 729 | 139,000 |
| 1996/03/05 | 710 | 719 | 699 | 709 | 85,000 |
| 1996/03/04 | 720 | 720 | 710 | 710 | 38,000 |
| 1996/03/01 | 740 | 740 | 719 | 720 | 99,000 |
| 1996/02/29 | 743 | 745 | 737 | 738 | 89,000 |
| 1996/02/28 | 743 | 755 | 743 | 745 | 79,000 |
| 1996/02/27 | 751 | 751 | 740 | 743 | 107,000 |
| 1996/02/26 | 756 | 756 | 741 | 743 | 66,000 |
| 1996/02/23 | 753 | 770 | 741 | 741 | 50,000 |
| 1996/02/22 | 742 | 753 | 742 | 748 | 78,000 |
| 1996/02/21 | 760 | 765 | 742 | 742 | 48,000 |
| 1996/02/20 | 765 | 765 | 733 | 760 | 75,000 |
| 1996/02/19 | 751 | 770 | 735 | 760 | 126,000 |
| 1996/02/16 | 785 | 785 | 720 | 742 | 423,000 |
| 1996/02/15 | 834 | 834 | 782 | 783 | 277,000 |
| 1996/02/14 | 830 | 848 | 830 | 834 | 121,000 |
| 1996/02/13 | 883 | 883 | 840 | 840 | 212,000 |
| 1996/02/09 | 841 | 880 | 820 | 880 | 651,000 |
| 1996/02/08 | 868 | 895 | 841 | 841 | 658,000 |
| 1996/02/07 | 910 | 911 | 880 | 883 | 855,000 |
| 1996/02/06 | 938 | 948 | 897 | 915 | 2,510,000 |
| 1996/02/05 | 867 | 936 | 863 | 928 | 4,737,000 |
| 1996/02/02 | 800 | 889 | 800 | 857 | 4,449,000 |
| 1996/02/01 | 812 | 840 | 781 | 790 | 2,205,000 |
| 1996/01/31 | 735 | 828 | 715 | 802 | 4,837,000 |
| 1996/01/30 | 680 | 758 | 679 | 750 | 1,837,000 |
| 1996/01/29 | 671 | 680 | 668 | 680 | 81,000 |
| 1996/01/26 | 671 | 671 | 655 | 656 | 85,000 |
| 1996/01/25 | 684 | 685 | 671 | 672 | 130,000 |
| 1996/01/24 | 675 | 680 | 660 | 669 | 157,000 |
| 1996/01/23 | 683 | 703 | 675 | 675 | 650,000 |
| 1996/01/22 | 670 | 676 | 660 | 673 | 198,000 |
| 1996/01/19 | 640 | 670 | 634 | 660 | 381,000 |
| 1996/01/18 | 665 | 665 | 615 | 621 | 221,000 |
| 1996/01/17 | 677 | 684 | 655 | 657 | 524,000 |
| 1996/01/16 | 635 | 685 | 630 | 661 | 1,138,000 |
| 1996/01/12 | 620 | 635 | 620 | 635 | 183,000 |
| 1996/01/11 | 635 | 635 | 620 | 620 | 86,000 |
| 1996/01/10 | 635 | 635 | 630 | 635 | 108,000 |
| 1996/01/09 | 635 | 636 | 631 | 631 | 172,000 |
| 1996/01/08 | 635 | 636 | 630 | 635 | 162,000 |
| 1996/01/05 | 635 | 635 | 626 | 633 | 116,000 |
| 1996/01/04 | 645 | 655 | 640 | 643 | 111,000 |