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 |
---|---|---|---|---|---|
1998/12/30 | 200 | 200 | 196 | 200 | 4,000 |
1998/12/29 | 201 | 201 | 196 | 200 | 11,000 |
1998/12/28 | 219 | 219 | 205 | 205 | 36,000 |
1998/12/25 | 202 | 210 | 202 | 210 | 55,000 |
1998/12/24 | 200 | 200 | 192 | 192 | 44,000 |
1998/12/22 | 202 | 208 | 201 | 202 | 41,000 |
1998/12/21 | 200 | 200 | 200 | 200 | 11,000 |
1998/12/18 | 204 | 204 | 200 | 200 | 6,000 |
1998/12/17 | 201 | 201 | 200 | 200 | 9,000 |
1998/12/16 | 201 | 207 | 201 | 202 | 7,000 |
1998/12/15 | 202 | 202 | 201 | 201 | 38,000 |
1998/12/14 | 206 | 206 | 201 | 201 | 3,000 |
1998/12/11 | 206 | 206 | 205 | 205 | 4,000 |
1998/12/10 | 220 | 220 | 201 | 207 | 29,000 |
1998/12/09 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/08 | 210 | 210 | 209 | 210 | 10,000 |
1998/12/07 | 209 | 210 | 203 | 210 | 23,000 |
1998/12/04 | 203 | 210 | 200 | 210 | 12,000 |
1998/12/03 | 202 | 204 | 202 | 204 | 14,000 |
1998/12/02 | 205 | 220 | 205 | 220 | 38,000 |
1998/12/01 | 201 | 205 | 201 | 205 | 18,000 |
1998/11/30 | 222 | 222 | 210 | 210 | 27,000 |
1998/11/27 | 225 | 227 | 220 | 222 | 81,000 |
1998/11/26 | 215 | 224 | 210 | 224 | 59,000 |
1998/11/25 | 205 | 217 | 205 | 215 | 114,000 |
1998/11/24 | 202 | 207 | 196 | 198 | 81,000 |
1998/11/20 | 188 | 200 | 188 | 195 | 25,000 |
1998/11/19 | 197 | 199 | 185 | 188 | 48,000 |
1998/11/18 | 181 | 209 | 181 | 202 | 283,000 |
1998/11/17 | 170 | 172 | 168 | 170 | 10,000 |
1998/11/16 | 166 | 170 | 166 | 170 | 20,000 |
1998/11/13 | 165 | 165 | 161 | 161 | 12,000 |
1998/11/12 | 167 | 168 | 167 | 168 | 5,000 |
1998/11/11 | 167 | 167 | 165 | 165 | 9,000 |
1998/11/09 | 169 | 169 | 169 | 169 | 5,000 |
1998/11/06 | 173 | 173 | 167 | 167 | 44,000 |
1998/11/05 | 161 | 173 | 161 | 173 | 48,000 |
1998/11/04 | 159 | 159 | 159 | 159 | 7,000 |
1998/11/02 | 148 | 148 | 148 | 148 | 2,000 |
1998/10/30 | 150 | 150 | 150 | 150 | 5,000 |
1998/10/29 | 155 | 155 | 150 | 150 | 8,000 |
1998/10/28 | 150 | 154 | 150 | 150 | 9,000 |
1998/10/27 | 154 | 155 | 154 | 154 | 9,000 |
1998/10/26 | 153 | 165 | 153 | 162 | 48,000 |
1998/10/23 | 163 | 165 | 153 | 153 | 17,000 |
1998/10/22 | 167 | 167 | 152 | 152 | 66,000 |
1998/10/21 | 147 | 155 | 147 | 152 | 33,000 |
1998/10/20 | 148 | 148 | 146 | 146 | 57,000 |
1998/10/19 | 144 | 145 | 144 | 145 | 4,000 |
1998/10/16 | 147 | 147 | 145 | 145 | 9,000 |
1998/10/15 | 147 | 147 | 147 | 147 | 11,000 |
1998/10/14 | 148 | 148 | 148 | 148 | 7,000 |
1998/10/13 | 147 | 150 | 147 | 148 | 22,000 |
1998/10/12 | 146 | 147 | 145 | 147 | 29,000 |
1998/10/09 | 150 | 150 | 147 | 147 | 12,000 |
1998/10/08 | 155 | 162 | 154 | 154 | 15,000 |
1998/10/07 | 146 | 155 | 146 | 151 | 11,000 |
1998/10/06 | 145 | 148 | 145 | 146 | 9,000 |
1998/10/05 | 147 | 147 | 145 | 145 | 13,000 |
1998/10/02 | 144 | 147 | 144 | 147 | 19,000 |
1998/10/01 | 150 | 150 | 130 | 145 | 36,000 |
1998/09/30 | 160 | 160 | 155 | 155 | 14,000 |
1998/09/29 | 163 | 163 | 160 | 161 | 6,000 |
1998/09/28 | 163 | 163 | 160 | 163 | 9,000 |
1998/09/25 | 164 | 176 | 164 | 176 | 48,000 |
1998/09/24 | 177 | 177 | 166 | 166 | 11,000 |
1998/09/22 | 165 | 165 | 160 | 161 | 19,000 |
1998/09/21 | 166 | 166 | 166 | 166 | 6,000 |
1998/09/18 | 181 | 181 | 165 | 166 | 23,000 |
1998/09/17 | 170 | 170 | 165 | 166 | 14,000 |
1998/09/16 | 180 | 180 | 171 | 171 | 11,000 |
1998/09/14 | 181 | 181 | 165 | 165 | 7,000 |
1998/09/11 | 180 | 181 | 170 | 170 | 35,000 |
1998/09/10 | 189 | 189 | 180 | 180 | 32,000 |
1998/09/09 | 182 | 195 | 182 | 190 | 24,000 |
1998/09/08 | 182 | 183 | 182 | 182 | 7,000 |
1998/09/07 | 180 | 181 | 180 | 181 | 4,000 |
1998/09/04 | 184 | 184 | 181 | 181 | 12,000 |
1998/09/03 | 183 | 184 | 183 | 184 | 9,000 |
1998/09/02 | 184 | 185 | 183 | 183 | 30,000 |
1998/09/01 | 180 | 185 | 180 | 183 | 14,000 |
1998/08/31 | 180 | 180 | 180 | 180 | 13,000 |
1998/08/28 | 161 | 190 | 161 | 190 | 12,000 |
1998/08/27 | 198 | 198 | 189 | 190 | 26,000 |
1998/08/26 | 198 | 200 | 198 | 200 | 2,000 |
1998/08/25 | 205 | 214 | 200 | 200 | 52,000 |
1998/08/24 | 198 | 198 | 198 | 198 | 25,000 |
1998/08/21 | 203 | 203 | 203 | 203 | 15,000 |
1998/08/20 | 205 | 206 | 202 | 202 | 31,000 |
1998/08/19 | 202 | 206 | 202 | 202 | 20,000 |
1998/08/18 | 202 | 205 | 201 | 203 | 21,000 |
1998/08/17 | 203 | 203 | 203 | 203 | 2,000 |
1998/08/14 | 211 | 211 | 211 | 211 | 1,000 |
1998/08/13 | 211 | 211 | 211 | 211 | 6,000 |
1998/08/12 | 215 | 215 | 211 | 211 | 3,000 |
1998/08/11 | 210 | 216 | 210 | 216 | 9,000 |
1998/08/10 | 220 | 220 | 215 | 215 | 11,000 |
1998/08/07 | 220 | 221 | 220 | 221 | 23,000 |
1998/08/06 | 220 | 223 | 218 | 220 | 56,000 |
1998/08/05 | 217 | 220 | 217 | 220 | 7,000 |
1998/08/04 | 222 | 222 | 220 | 222 | 48,000 |
1998/08/03 | 220 | 220 | 217 | 217 | 4,000 |
1998/07/31 | 220 | 220 | 220 | 220 | 11,000 |
1998/07/30 | 218 | 220 | 216 | 220 | 16,000 |
1998/07/29 | 220 | 220 | 215 | 220 | 24,000 |
1998/07/28 | 230 | 230 | 220 | 220 | 26,000 |
1998/07/27 | 234 | 234 | 230 | 230 | 40,000 |
1998/07/24 | 233 | 235 | 233 | 234 | 20,000 |
1998/07/23 | 230 | 230 | 225 | 225 | 10,000 |
1998/07/22 | 235 | 235 | 231 | 231 | 5,000 |
1998/07/21 | 234 | 234 | 231 | 231 | 11,000 |
1998/07/17 | 231 | 233 | 231 | 233 | 5,000 |
1998/07/16 | 231 | 231 | 230 | 230 | 26,000 |
1998/07/15 | 233 | 233 | 232 | 232 | 7,000 |
1998/07/14 | 232 | 233 | 231 | 231 | 21,000 |
1998/07/13 | 230 | 233 | 229 | 233 | 13,000 |
1998/07/10 | 250 | 250 | 231 | 232 | 25,000 |
1998/07/09 | 240 | 241 | 240 | 240 | 8,000 |
1998/07/08 | 244 | 246 | 240 | 241 | 7,000 |
1998/07/07 | 240 | 240 | 240 | 240 | 9,000 |
1998/07/06 | 236 | 240 | 232 | 238 | 18,000 |
1998/07/03 | 236 | 236 | 230 | 232 | 36,000 |
1998/07/02 | 255 | 255 | 250 | 250 | 17,000 |
1998/07/01 | 250 | 250 | 245 | 250 | 26,000 |
1998/06/30 | 230 | 232 | 230 | 230 | 19,000 |
1998/06/26 | 213 | 214 | 213 | 214 | 7,000 |
1998/06/25 | 225 | 230 | 224 | 230 | 39,000 |
1998/06/24 | 212 | 212 | 211 | 211 | 8,000 |
1998/06/23 | 225 | 225 | 211 | 211 | 26,000 |
1998/06/22 | 217 | 226 | 210 | 212 | 15,000 |
1998/06/19 | 225 | 225 | 210 | 212 | 13,000 |
1998/06/17 | 213 | 215 | 212 | 212 | 45,000 |
1998/06/16 | 217 | 218 | 210 | 215 | 23,000 |
1998/06/15 | 215 | 216 | 215 | 216 | 3,000 |
1998/06/12 | 215 | 216 | 215 | 215 | 7,000 |
1998/06/11 | 215 | 215 | 215 | 215 | 21,000 |
1998/06/10 | 224 | 224 | 224 | 224 | 1,000 |
1998/06/09 | 224 | 224 | 224 | 224 | 5,000 |
1998/06/08 | 225 | 225 | 224 | 224 | 16,000 |
1998/06/05 | 227 | 227 | 225 | 225 | 3,000 |
1998/06/04 | 227 | 227 | 227 | 227 | 2,000 |
1998/06/03 | 231 | 231 | 231 | 231 | 4,000 |
1998/06/02 | 245 | 245 | 242 | 242 | 21,000 |
1998/06/01 | 230 | 230 | 230 | 230 | 6,000 |
1998/05/28 | 225 | 231 | 225 | 231 | 3,000 |
1998/05/27 | 231 | 231 | 230 | 231 | 8,000 |
1998/05/26 | 230 | 231 | 229 | 231 | 12,000 |
1998/05/25 | 241 | 250 | 241 | 250 | 45,000 |
1998/05/22 | 228 | 237 | 228 | 237 | 5,000 |
1998/05/21 | 229 | 229 | 218 | 218 | 9,000 |
1998/05/20 | 215 | 216 | 212 | 215 | 25,000 |
1998/05/19 | 210 | 210 | 210 | 210 | 4,000 |
1998/05/18 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/15 | 215 | 219 | 210 | 210 | 21,000 |
1998/05/14 | 216 | 216 | 216 | 216 | 9,000 |
1998/05/13 | 221 | 221 | 215 | 216 | 18,000 |
1998/05/12 | 221 | 221 | 220 | 220 | 5,000 |
1998/05/11 | 221 | 221 | 220 | 220 | 11,000 |
1998/05/08 | 221 | 221 | 221 | 221 | 2,000 |
1998/05/07 | 224 | 224 | 224 | 224 | 5,000 |
1998/05/06 | 240 | 240 | 240 | 240 | 3,000 |
1998/05/01 | 226 | 226 | 226 | 226 | 7,000 |
1998/04/30 | 230 | 236 | 230 | 236 | 11,000 |
1998/04/28 | 245 | 245 | 235 | 235 | 3,000 |
1998/04/27 | 232 | 245 | 232 | 245 | 33,000 |
1998/04/24 | 227 | 231 | 227 | 231 | 6,000 |
1998/04/23 | 230 | 231 | 225 | 225 | 45,000 |
1998/04/22 | 240 | 240 | 231 | 231 | 20,000 |
1998/04/21 | 240 | 240 | 230 | 230 | 63,000 |
1998/04/20 | 233 | 234 | 230 | 234 | 5,000 |
1998/04/17 | 234 | 234 | 233 | 233 | 10,000 |
1998/04/16 | 232 | 235 | 232 | 233 | 6,000 |
1998/04/15 | 230 | 235 | 230 | 235 | 25,000 |
1998/04/14 | 234 | 234 | 230 | 230 | 11,000 |
1998/04/13 | 235 | 235 | 235 | 235 | 2,000 |
1998/04/10 | 244 | 244 | 235 | 235 | 5,000 |
1998/04/09 | 235 | 235 | 235 | 235 | 18,000 |
1998/04/08 | 227 | 227 | 227 | 227 | 1,000 |
1998/04/07 | 225 | 231 | 225 | 231 | 4,000 |
1998/04/06 | 220 | 230 | 220 | 225 | 9,000 |
1998/04/03 | 220 | 230 | 220 | 230 | 13,000 |
1998/04/02 | 235 | 235 | 230 | 230 | 17,000 |
1998/04/01 | 253 | 253 | 249 | 249 | 18,000 |
1998/03/31 | 250 | 250 | 250 | 250 | 12,000 |
1998/03/30 | 269 | 269 | 269 | 269 | 1,000 |
1998/03/27 | 270 | 275 | 270 | 274 | 12,000 |
1998/03/26 | 250 | 275 | 250 | 275 | 36,000 |
1998/03/25 | 260 | 270 | 250 | 250 | 60,000 |
1998/03/24 | 254 | 254 | 250 | 250 | 8,000 |
1998/03/23 | 254 | 255 | 254 | 254 | 6,000 |
1998/03/20 | 251 | 256 | 251 | 255 | 20,000 |
1998/03/19 | 259 | 260 | 259 | 260 | 6,000 |
1998/03/18 | 260 | 260 | 260 | 260 | 9,000 |
1998/03/17 | 260 | 260 | 260 | 260 | 4,000 |
1998/03/16 | 260 | 270 | 260 | 270 | 5,000 |
1998/03/13 | 260 | 261 | 260 | 260 | 37,000 |
1998/03/12 | 270 | 270 | 260 | 260 | 11,000 |
1998/03/11 | 279 | 280 | 270 | 270 | 18,000 |
1998/03/10 | 270 | 270 | 270 | 270 | 39,000 |
1998/03/09 | 285 | 285 | 280 | 280 | 20,000 |
1998/03/06 | 275 | 285 | 275 | 281 | 24,000 |
1998/03/05 | 271 | 271 | 270 | 270 | 22,000 |
1998/03/04 | 283 | 283 | 275 | 275 | 16,000 |
1998/03/03 | 290 | 290 | 280 | 290 | 50,000 |
1998/03/02 | 271 | 280 | 270 | 280 | 46,000 |
1998/02/27 | 270 | 270 | 269 | 270 | 41,000 |
1998/02/26 | 260 | 264 | 260 | 264 | 17,000 |
1998/02/25 | 260 | 260 | 259 | 260 | 16,000 |
1998/02/24 | 260 | 260 | 250 | 250 | 29,000 |
1998/02/23 | 256 | 256 | 250 | 250 | 9,000 |
1998/02/20 | 270 | 270 | 256 | 256 | 23,000 |
1998/02/19 | 256 | 257 | 256 | 257 | 10,000 |
1998/02/18 | 260 | 261 | 260 | 260 | 32,000 |
1998/02/17 | 270 | 270 | 270 | 270 | 2,000 |
1998/02/16 | 280 | 280 | 260 | 270 | 14,000 |
1998/02/13 | 280 | 280 | 270 | 270 | 31,000 |
1998/02/12 | 280 | 285 | 278 | 280 | 45,000 |
1998/02/10 | 285 | 285 | 278 | 278 | 52,000 |
1998/02/09 | 275 | 280 | 270 | 280 | 53,000 |
1998/02/06 | 270 | 270 | 254 | 255 | 74,000 |
1998/02/05 | 230 | 267 | 230 | 265 | 38,000 |
1998/02/04 | 229 | 229 | 220 | 224 | 24,000 |
1998/02/03 | 235 | 235 | 231 | 231 | 6,000 |
1998/02/02 | 221 | 221 | 219 | 219 | 7,000 |
1998/01/30 | 243 | 243 | 215 | 218 | 46,000 |
1998/01/29 | 273 | 273 | 248 | 248 | 59,000 |
1998/01/28 | 267 | 290 | 267 | 272 | 228,000 |
1998/01/27 | 250 | 269 | 249 | 265 | 78,000 |
1998/01/26 | 215 | 249 | 215 | 245 | 71,000 |
1998/01/23 | 213 | 215 | 213 | 215 | 28,000 |
1998/01/22 | 221 | 224 | 215 | 215 | 37,000 |
1998/01/21 | 209 | 220 | 209 | 217 | 80,000 |
1998/01/20 | 180 | 197 | 176 | 197 | 34,000 |
1998/01/19 | 170 | 175 | 168 | 175 | 32,000 |
1998/01/16 | 150 | 156 | 149 | 152 | 81,000 |
1998/01/14 | 150 | 150 | 147 | 150 | 34,000 |
1998/01/13 | 151 | 151 | 150 | 150 | 15,000 |
1998/01/12 | 160 | 165 | 160 | 165 | 3,000 |
1998/01/09 | 163 | 163 | 162 | 162 | 11,000 |
1998/01/08 | 150 | 170 | 150 | 169 | 9,000 |
1998/01/07 | 145 | 149 | 145 | 149 | 37,000 |
1998/01/06 | 145 | 145 | 140 | 145 | 19,000 |
1998/01/05 | 145 | 145 | 145 | 145 | 9,000 |