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 |
---|---|---|---|---|---|
1997/12/30 | 150 | 150 | 147 | 150 | 25,000 |
1997/12/29 | 161 | 161 | 150 | 150 | 18,000 |
1997/12/26 | 160 | 170 | 160 | 160 | 43,000 |
1997/12/25 | 160 | 161 | 160 | 160 | 65,000 |
1997/12/24 | 156 | 156 | 140 | 143 | 50,000 |
1997/12/22 | 160 | 162 | 160 | 160 | 58,000 |
1997/12/19 | 185 | 185 | 162 | 171 | 86,000 |
1997/12/18 | 190 | 191 | 187 | 187 | 53,000 |
1997/12/17 | 190 | 195 | 175 | 190 | 37,000 |
1997/12/16 | 209 | 209 | 190 | 190 | 62,000 |
1997/12/15 | 208 | 209 | 208 | 208 | 17,000 |
1997/12/12 | 215 | 215 | 214 | 214 | 31,000 |
1997/12/11 | 215 | 215 | 215 | 215 | 7,000 |
1997/12/10 | 240 | 240 | 215 | 215 | 26,000 |
1997/12/09 | 220 | 229 | 220 | 229 | 19,000 |
1997/12/08 | 220 | 220 | 220 | 220 | 4,000 |
1997/12/05 | 215 | 220 | 215 | 220 | 9,000 |
1997/12/04 | 215 | 217 | 215 | 215 | 22,000 |
1997/12/03 | 220 | 230 | 214 | 214 | 38,000 |
1997/12/02 | 230 | 230 | 230 | 230 | 4,000 |
1997/12/01 | 220 | 220 | 217 | 217 | 10,000 |
1997/11/28 | 217 | 225 | 217 | 217 | 37,000 |
1997/11/27 | 222 | 222 | 215 | 220 | 25,000 |
1997/11/26 | 235 | 236 | 222 | 222 | 30,000 |
1997/11/25 | 240 | 240 | 235 | 235 | 26,000 |
1997/11/21 | 241 | 245 | 235 | 235 | 26,000 |
1997/11/20 | 240 | 240 | 235 | 240 | 10,000 |
1997/11/19 | 235 | 235 | 230 | 235 | 22,000 |
1997/11/18 | 231 | 240 | 230 | 231 | 11,000 |
1997/11/17 | 220 | 230 | 220 | 230 | 9,000 |
1997/11/14 | 229 | 230 | 220 | 220 | 20,000 |
1997/11/13 | 220 | 230 | 220 | 230 | 39,000 |
1997/11/12 | 221 | 230 | 220 | 220 | 74,000 |
1997/11/11 | 232 | 232 | 230 | 230 | 13,000 |
1997/11/10 | 241 | 241 | 231 | 231 | 3,000 |
1997/11/07 | 251 | 251 | 240 | 241 | 16,000 |
1997/11/06 | 275 | 275 | 240 | 240 | 16,000 |
1997/11/05 | 279 | 279 | 275 | 275 | 46,000 |
1997/10/30 | 272 | 280 | 272 | 280 | 8,000 |
1997/10/29 | 292 | 292 | 280 | 280 | 28,000 |
1997/10/28 | 272 | 280 | 272 | 280 | 23,000 |
1997/10/27 | 265 | 280 | 265 | 280 | 20,000 |
1997/10/24 | 264 | 270 | 264 | 265 | 14,000 |
1997/10/23 | 275 | 276 | 265 | 265 | 11,000 |
1997/10/22 | 265 | 278 | 264 | 278 | 60,000 |
1997/10/21 | 256 | 258 | 256 | 258 | 8,000 |
1997/10/20 | 253 | 258 | 253 | 256 | 8,000 |
1997/10/17 | 233 | 253 | 233 | 253 | 9,000 |
1997/10/16 | 230 | 230 | 229 | 229 | 2,000 |
1997/10/14 | 231 | 231 | 220 | 225 | 39,000 |
1997/10/09 | 248 | 248 | 230 | 231 | 18,000 |
1997/10/07 | 250 | 250 | 246 | 246 | 15,000 |
1997/10/06 | 235 | 250 | 235 | 250 | 24,000 |
1997/10/03 | 225 | 230 | 220 | 230 | 19,000 |
1997/10/02 | 231 | 235 | 228 | 230 | 30,000 |
1997/10/01 | 239 | 239 | 220 | 221 | 48,000 |
1997/09/30 | 269 | 270 | 240 | 245 | 43,000 |
1997/09/29 | 250 | 264 | 250 | 264 | 29,000 |
1997/09/26 | 286 | 286 | 280 | 280 | 46,000 |
1997/09/25 | 289 | 289 | 286 | 286 | 36,000 |
1997/09/24 | 285 | 286 | 285 | 286 | 8,000 |
1997/09/22 | 290 | 290 | 281 | 285 | 32,000 |
1997/09/19 | 295 | 295 | 285 | 285 | 29,000 |
1997/09/18 | 300 | 300 | 283 | 297 | 16,000 |
1997/09/17 | 303 | 305 | 300 | 300 | 12,000 |
1997/09/16 | 311 | 311 | 302 | 302 | 16,000 |
1997/09/12 | 315 | 317 | 311 | 311 | 20,000 |
1997/09/11 | 315 | 315 | 315 | 315 | 23,000 |
1997/09/10 | 325 | 325 | 315 | 315 | 5,000 |
1997/09/09 | 325 | 330 | 320 | 320 | 11,000 |
1997/09/08 | 329 | 329 | 327 | 327 | 3,000 |
1997/09/05 | 341 | 344 | 334 | 334 | 17,000 |
1997/09/04 | 325 | 358 | 321 | 350 | 76,000 |
1997/09/03 | 320 | 322 | 320 | 321 | 23,000 |
1997/09/02 | 319 | 319 | 310 | 310 | 26,000 |
1997/09/01 | 320 | 322 | 318 | 320 | 8,000 |
1997/08/29 | 330 | 330 | 320 | 320 | 25,000 |
1997/08/28 | 320 | 330 | 320 | 330 | 16,000 |
1997/08/27 | 319 | 319 | 319 | 319 | 32,000 |
1997/08/26 | 318 | 320 | 318 | 318 | 19,000 |
1997/08/25 | 320 | 320 | 318 | 318 | 46,000 |
1997/08/22 | 330 | 330 | 318 | 318 | 53,000 |
1997/08/21 | 322 | 330 | 322 | 325 | 28,000 |
1997/08/20 | 325 | 325 | 321 | 321 | 29,000 |
1997/08/19 | 318 | 325 | 318 | 321 | 18,000 |
1997/08/15 | 315 | 321 | 315 | 316 | 13,000 |
1997/08/14 | 320 | 321 | 310 | 310 | 32,000 |
1997/08/13 | 312 | 320 | 310 | 320 | 11,000 |
1997/08/12 | 310 | 320 | 310 | 320 | 9,000 |
1997/08/11 | 321 | 321 | 320 | 320 | 11,000 |
1997/08/08 | 321 | 321 | 321 | 321 | 37,000 |
1997/08/07 | 320 | 325 | 320 | 321 | 75,000 |
1997/08/06 | 326 | 330 | 320 | 320 | 38,000 |
1997/08/05 | 336 | 340 | 330 | 331 | 42,000 |
1997/08/04 | 340 | 340 | 335 | 336 | 38,000 |
1997/08/01 | 340 | 350 | 340 | 340 | 27,000 |
1997/07/31 | 339 | 341 | 339 | 340 | 44,000 |
1997/07/30 | 355 | 355 | 346 | 347 | 20,000 |
1997/07/29 | 340 | 360 | 340 | 360 | 24,000 |
1997/07/28 | 342 | 342 | 338 | 338 | 21,000 |
1997/07/25 | 342 | 342 | 338 | 342 | 26,000 |
1997/07/24 | 338 | 343 | 338 | 338 | 33,000 |
1997/07/23 | 355 | 355 | 348 | 348 | 35,000 |
1997/07/22 | 360 | 360 | 355 | 355 | 9,000 |
1997/07/18 | 361 | 361 | 360 | 360 | 23,000 |
1997/07/17 | 360 | 360 | 360 | 360 | 17,000 |
1997/07/16 | 360 | 361 | 360 | 360 | 14,000 |
1997/07/15 | 365 | 365 | 360 | 360 | 16,000 |
1997/07/14 | 370 | 370 | 366 | 370 | 9,000 |
1997/07/11 | 355 | 370 | 355 | 370 | 48,000 |
1997/07/10 | 358 | 360 | 354 | 355 | 46,000 |
1997/07/09 | 363 | 364 | 358 | 358 | 30,000 |
1997/07/08 | 362 | 362 | 362 | 362 | 13,000 |
1997/07/07 | 361 | 364 | 361 | 362 | 56,000 |
1997/07/04 | 370 | 371 | 368 | 370 | 90,000 |
1997/07/03 | 370 | 370 | 368 | 370 | 15,000 |
1997/07/02 | 380 | 380 | 366 | 370 | 35,000 |
1997/07/01 | 387 | 387 | 365 | 365 | 87,000 |
1997/06/30 | 388 | 390 | 380 | 380 | 54,000 |
1997/06/27 | 400 | 404 | 392 | 392 | 225,000 |
1997/06/26 | 394 | 404 | 390 | 399 | 419,000 |
1997/06/25 | 381 | 396 | 380 | 389 | 332,000 |
1997/06/24 | 355 | 376 | 350 | 376 | 101,000 |
1997/06/23 | 372 | 372 | 359 | 359 | 60,000 |
1997/06/20 | 365 | 388 | 363 | 375 | 628,000 |
1997/06/19 | 341 | 363 | 341 | 360 | 241,000 |
1997/06/18 | 338 | 340 | 335 | 340 | 40,000 |
1997/06/17 | 341 | 343 | 335 | 340 | 52,000 |
1997/06/16 | 335 | 340 | 335 | 340 | 24,000 |
1997/06/13 | 338 | 340 | 331 | 333 | 97,000 |
1997/06/12 | 338 | 338 | 337 | 337 | 3,000 |
1997/06/11 | 337 | 340 | 337 | 338 | 21,000 |
1997/06/10 | 335 | 336 | 331 | 331 | 33,000 |
1997/06/09 | 336 | 336 | 335 | 336 | 25,000 |
1997/06/06 | 335 | 339 | 335 | 335 | 8,000 |
1997/06/05 | 330 | 336 | 330 | 336 | 30,000 |
1997/06/04 | 331 | 335 | 330 | 333 | 27,000 |
1997/06/03 | 336 | 336 | 330 | 330 | 45,000 |
1997/06/02 | 335 | 335 | 331 | 333 | 24,000 |
1997/05/30 | 331 | 337 | 331 | 336 | 28,000 |
1997/05/29 | 337 | 337 | 332 | 333 | 44,000 |
1997/05/28 | 344 | 345 | 335 | 337 | 41,000 |
1997/05/27 | 343 | 345 | 337 | 345 | 14,000 |
1997/05/26 | 351 | 354 | 348 | 348 | 34,000 |
1997/05/23 | 360 | 365 | 348 | 351 | 66,000 |
1997/05/22 | 350 | 359 | 349 | 359 | 59,000 |
1997/05/21 | 355 | 355 | 350 | 350 | 33,000 |
1997/05/20 | 350 | 369 | 350 | 355 | 269,000 |
1997/05/19 | 325 | 350 | 324 | 350 | 399,000 |
1997/05/16 | 322 | 324 | 322 | 323 | 50,000 |
1997/05/15 | 330 | 330 | 322 | 322 | 56,000 |
1997/05/14 | 324 | 330 | 322 | 323 | 28,000 |
1997/05/13 | 325 | 330 | 322 | 322 | 98,000 |
1997/05/12 | 315 | 322 | 315 | 319 | 97,000 |
1997/05/09 | 320 | 322 | 320 | 322 | 48,000 |
1997/05/08 | 321 | 321 | 318 | 320 | 75,000 |
1997/05/07 | 329 | 330 | 322 | 326 | 132,000 |
1997/05/06 | 319 | 330 | 319 | 320 | 42,000 |
1997/05/02 | 310 | 310 | 308 | 309 | 85,000 |
1997/05/01 | 308 | 316 | 308 | 308 | 75,000 |
1997/04/30 | 300 | 309 | 300 | 308 | 30,000 |
1997/04/28 | 315 | 315 | 300 | 300 | 23,000 |
1997/04/25 | 316 | 318 | 316 | 316 | 39,000 |
1997/04/24 | 325 | 325 | 316 | 316 | 17,000 |
1997/04/23 | 326 | 326 | 316 | 324 | 17,000 |
1997/04/22 | 333 | 335 | 330 | 331 | 96,000 |
1997/04/21 | 331 | 333 | 330 | 330 | 38,000 |
1997/04/18 | 327 | 342 | 327 | 327 | 40,000 |
1997/04/17 | 309 | 317 | 306 | 315 | 34,000 |
1997/04/16 | 292 | 298 | 291 | 295 | 7,000 |
1997/04/15 | 270 | 287 | 270 | 287 | 11,000 |
1997/04/14 | 269 | 270 | 250 | 260 | 114,000 |
1997/04/11 | 270 | 275 | 250 | 250 | 61,000 |
1997/04/10 | 274 | 274 | 271 | 274 | 76,000 |
1997/04/09 | 300 | 300 | 274 | 274 | 49,000 |
1997/04/08 | 300 | 310 | 290 | 300 | 31,000 |
1997/04/07 | 310 | 310 | 307 | 307 | 31,000 |
1997/04/04 | 316 | 318 | 316 | 316 | 5,000 |
1997/04/03 | 315 | 317 | 315 | 316 | 16,000 |
1997/04/02 | 329 | 329 | 315 | 315 | 15,000 |
1997/04/01 | 320 | 320 | 315 | 318 | 17,000 |
1997/03/31 | 328 | 328 | 320 | 320 | 13,000 |
1997/03/28 | 335 | 337 | 327 | 327 | 24,000 |
1997/03/27 | 337 | 338 | 330 | 330 | 37,000 |
1997/03/26 | 347 | 355 | 347 | 349 | 63,000 |
1997/03/25 | 327 | 353 | 327 | 350 | 69,000 |
1997/03/24 | 332 | 335 | 326 | 327 | 61,000 |
1997/03/21 | 312 | 330 | 312 | 325 | 53,000 |
1997/03/19 | 315 | 315 | 310 | 310 | 99,000 |
1997/03/18 | 312 | 318 | 306 | 315 | 202,000 |
1997/03/17 | 311 | 315 | 310 | 310 | 80,000 |
1997/03/14 | 315 | 315 | 312 | 312 | 73,000 |
1997/03/13 | 321 | 321 | 315 | 315 | 57,000 |
1997/03/12 | 320 | 322 | 317 | 320 | 62,000 |
1997/03/11 | 328 | 328 | 317 | 320 | 92,000 |
1997/03/10 | 331 | 333 | 328 | 328 | 46,000 |
1997/03/07 | 335 | 335 | 320 | 330 | 101,000 |
1997/03/06 | 335 | 336 | 333 | 333 | 59,000 |
1997/03/05 | 341 | 342 | 337 | 337 | 48,000 |
1997/03/04 | 345 | 350 | 340 | 345 | 114,000 |
1997/03/03 | 349 | 349 | 335 | 335 | 73,000 |
1997/02/28 | 352 | 360 | 349 | 350 | 137,000 |
1997/02/27 | 370 | 370 | 350 | 351 | 99,000 |
1997/02/26 | 380 | 383 | 371 | 372 | 41,000 |
1997/02/25 | 385 | 385 | 380 | 380 | 82,000 |
1997/02/24 | 380 | 395 | 379 | 385 | 150,000 |
1997/02/21 | 335 | 370 | 335 | 370 | 245,000 |
1997/02/20 | 320 | 337 | 320 | 335 | 131,000 |
1997/02/19 | 340 | 345 | 328 | 328 | 48,000 |
1997/02/18 | 353 | 354 | 347 | 347 | 76,000 |
1997/02/17 | 355 | 360 | 348 | 350 | 332,000 |
1997/02/14 | 362 | 362 | 350 | 360 | 57,000 |
1997/02/13 | 360 | 365 | 360 | 362 | 32,000 |
1997/02/12 | 360 | 360 | 360 | 360 | 12,000 |
1997/02/10 | 370 | 370 | 360 | 360 | 70,000 |
1997/02/07 | 380 | 383 | 370 | 370 | 92,000 |
1997/02/06 | 381 | 389 | 381 | 383 | 42,000 |
1997/02/05 | 387 | 390 | 380 | 380 | 40,000 |
1997/02/04 | 390 | 393 | 388 | 393 | 53,000 |
1997/02/03 | 390 | 390 | 388 | 390 | 12,000 |
1997/01/31 | 390 | 390 | 385 | 387 | 106,000 |
1997/01/30 | 381 | 385 | 381 | 385 | 50,000 |
1997/01/29 | 400 | 400 | 392 | 395 | 39,000 |
1997/01/28 | 392 | 400 | 392 | 400 | 16,000 |
1997/01/27 | 392 | 401 | 392 | 400 | 21,000 |
1997/01/24 | 410 | 410 | 390 | 392 | 30,000 |
1997/01/23 | 410 | 411 | 410 | 410 | 13,000 |
1997/01/22 | 411 | 419 | 410 | 415 | 7,000 |
1997/01/21 | 412 | 412 | 410 | 410 | 12,000 |
1997/01/20 | 423 | 423 | 420 | 420 | 15,000 |
1997/01/17 | 420 | 420 | 412 | 420 | 35,000 |
1997/01/16 | 412 | 420 | 412 | 412 | 24,000 |
1997/01/14 | 410 | 412 | 405 | 412 | 52,000 |
1997/01/13 | 380 | 400 | 380 | 400 | 15,000 |
1997/01/10 | 392 | 392 | 380 | 380 | 102,000 |
1997/01/09 | 400 | 401 | 390 | 392 | 59,000 |
1997/01/08 | 422 | 422 | 410 | 410 | 14,000 |
1997/01/07 | 430 | 430 | 425 | 425 | 7,000 |
1997/01/06 | 430 | 430 | 430 | 430 | 1,000 |