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 |
---|---|---|---|---|---|
1999/12/30 | 175 | 200 | 175 | 200 | 26,000 |
1999/12/29 | 193 | 194 | 175 | 194 | 31,000 |
1999/12/28 | 180 | 200 | 180 | 195 | 61,000 |
1999/12/27 | 160 | 180 | 160 | 180 | 39,000 |
1999/12/24 | 159 | 160 | 145 | 160 | 56,000 |
1999/12/22 | 149 | 159 | 140 | 159 | 40,000 |
1999/12/21 | 156 | 156 | 145 | 145 | 16,000 |
1999/12/20 | 170 | 170 | 145 | 160 | 76,000 |
1999/12/17 | 185 | 185 | 165 | 165 | 47,000 |
1999/12/16 | 180 | 189 | 170 | 189 | 23,000 |
1999/12/15 | 182 | 185 | 180 | 185 | 34,000 |
1999/12/14 | 191 | 191 | 184 | 185 | 16,000 |
1999/12/13 | 190 | 190 | 190 | 190 | 10,000 |
1999/12/10 | 205 | 205 | 190 | 190 | 29,000 |
1999/12/09 | 190 | 191 | 190 | 190 | 18,000 |
1999/12/08 | 195 | 195 | 190 | 190 | 19,000 |
1999/12/07 | 194 | 194 | 190 | 190 | 42,000 |
1999/12/06 | 186 | 195 | 186 | 195 | 31,000 |
1999/12/03 | 196 | 196 | 195 | 195 | 7,000 |
1999/12/02 | 200 | 200 | 200 | 200 | 2,000 |
1999/12/01 | 196 | 196 | 195 | 195 | 30,000 |
1999/11/30 | 195 | 200 | 192 | 200 | 30,000 |
1999/11/29 | 196 | 197 | 191 | 195 | 20,000 |
1999/11/26 | 204 | 205 | 200 | 200 | 17,000 |
1999/11/25 | 200 | 208 | 200 | 208 | 39,000 |
1999/11/24 | 195 | 200 | 190 | 200 | 40,000 |
1999/11/22 | 200 | 201 | 200 | 200 | 26,000 |
1999/11/19 | 205 | 205 | 200 | 200 | 19,000 |
1999/11/18 | 203 | 205 | 202 | 205 | 27,000 |
1999/11/17 | 215 | 215 | 191 | 200 | 16,000 |
1999/11/16 | 191 | 219 | 191 | 219 | 11,000 |
1999/11/15 | 202 | 210 | 200 | 210 | 49,000 |
1999/11/12 | 209 | 209 | 200 | 202 | 45,000 |
1999/11/11 | 220 | 220 | 201 | 201 | 7,000 |
1999/11/10 | 200 | 220 | 200 | 220 | 23,000 |
1999/11/09 | 225 | 225 | 216 | 225 | 8,000 |
1999/11/08 | 225 | 230 | 225 | 225 | 13,000 |
1999/11/05 | 237 | 245 | 235 | 235 | 60,000 |
1999/11/04 | 243 | 243 | 230 | 235 | 47,000 |
1999/11/02 | 221 | 247 | 221 | 240 | 26,000 |
1999/11/01 | 235 | 249 | 235 | 243 | 31,000 |
1999/10/29 | 220 | 235 | 220 | 235 | 5,000 |
1999/10/28 | 218 | 239 | 215 | 238 | 10,000 |
1999/10/27 | 225 | 225 | 225 | 225 | 2,000 |
1999/10/26 | 235 | 240 | 227 | 227 | 13,000 |
1999/10/25 | 229 | 240 | 210 | 240 | 63,000 |
1999/10/22 | 225 | 225 | 206 | 210 | 32,000 |
1999/10/21 | 226 | 226 | 220 | 220 | 15,000 |
1999/10/20 | 222 | 230 | 222 | 225 | 57,000 |
1999/10/19 | 206 | 210 | 200 | 210 | 88,000 |
1999/10/18 | 180 | 200 | 180 | 198 | 108,000 |
1999/10/15 | 252 | 260 | 241 | 260 | 54,000 |
1999/10/14 | 272 | 272 | 255 | 255 | 18,000 |
1999/10/13 | 250 | 275 | 250 | 275 | 26,000 |
1999/10/12 | 280 | 280 | 275 | 275 | 12,000 |
1999/10/08 | 285 | 286 | 280 | 280 | 47,000 |
1999/10/07 | 299 | 299 | 291 | 291 | 11,000 |
1999/10/06 | 291 | 300 | 291 | 300 | 33,000 |
1999/10/05 | 291 | 300 | 291 | 291 | 30,000 |
1999/10/04 | 308 | 308 | 300 | 300 | 5,000 |
1999/10/01 | 291 | 309 | 285 | 309 | 33,000 |
1999/09/30 | 300 | 300 | 295 | 300 | 38,000 |
1999/09/28 | 291 | 300 | 290 | 300 | 14,000 |
1999/09/27 | 291 | 310 | 291 | 300 | 25,000 |
1999/09/24 | 290 | 295 | 289 | 291 | 57,000 |
1999/09/22 | 290 | 291 | 290 | 291 | 16,000 |
1999/09/21 | 295 | 300 | 288 | 300 | 57,000 |
1999/09/20 | 314 | 314 | 297 | 297 | 69,000 |
1999/09/17 | 318 | 320 | 314 | 317 | 38,000 |
1999/09/16 | 320 | 325 | 312 | 319 | 77,000 |
1999/09/14 | 320 | 326 | 312 | 326 | 140,000 |
1999/09/13 | 320 | 324 | 315 | 320 | 65,000 |
1999/09/10 | 314 | 330 | 312 | 330 | 61,000 |
1999/09/09 | 315 | 320 | 311 | 314 | 56,000 |
1999/09/08 | 338 | 338 | 315 | 315 | 141,000 |
1999/09/07 | 344 | 351 | 336 | 340 | 504,000 |
1999/09/06 | 317 | 335 | 310 | 335 | 310,000 |
1999/09/03 | 325 | 328 | 310 | 315 | 202,000 |
1999/09/02 | 290 | 310 | 288 | 310 | 206,000 |
1999/09/01 | 276 | 290 | 275 | 290 | 51,000 |
1999/08/31 | 281 | 283 | 270 | 283 | 47,000 |
1999/08/30 | 290 | 290 | 283 | 283 | 8,000 |
1999/08/27 | 290 | 293 | 285 | 285 | 47,000 |
1999/08/26 | 285 | 289 | 280 | 289 | 60,000 |
1999/08/25 | 289 | 295 | 285 | 285 | 58,000 |
1999/08/24 | 291 | 292 | 287 | 289 | 82,000 |
1999/08/23 | 287 | 299 | 287 | 291 | 85,000 |
1999/08/20 | 286 | 299 | 286 | 286 | 123,000 |
1999/08/19 | 300 | 305 | 285 | 303 | 209,000 |
1999/08/18 | 315 | 330 | 300 | 310 | 680,000 |
1999/08/17 | 270 | 310 | 266 | 310 | 323,000 |
1999/08/16 | 265 | 270 | 255 | 265 | 67,000 |
1999/08/13 | 270 | 275 | 255 | 265 | 130,000 |
1999/08/12 | 233 | 275 | 233 | 265 | 207,000 |
1999/08/11 | 240 | 240 | 232 | 240 | 36,000 |
1999/08/10 | 228 | 239 | 228 | 239 | 16,000 |
1999/08/09 | 240 | 240 | 228 | 228 | 70,000 |
1999/08/06 | 238 | 240 | 237 | 237 | 43,000 |
1999/08/05 | 237 | 243 | 235 | 235 | 67,000 |
1999/08/04 | 235 | 240 | 235 | 237 | 19,000 |
1999/08/03 | 225 | 235 | 225 | 235 | 32,000 |
1999/08/02 | 236 | 236 | 231 | 236 | 37,000 |
1999/07/30 | 239 | 244 | 235 | 240 | 43,000 |
1999/07/29 | 240 | 242 | 239 | 239 | 86,000 |
1999/07/28 | 238 | 241 | 237 | 240 | 27,000 |
1999/07/27 | 250 | 250 | 240 | 240 | 79,000 |
1999/07/26 | 230 | 250 | 230 | 241 | 110,000 |
1999/07/23 | 230 | 233 | 230 | 230 | 24,000 |
1999/07/22 | 236 | 236 | 230 | 230 | 24,000 |
1999/07/21 | 233 | 236 | 231 | 235 | 31,000 |
1999/07/19 | 230 | 232 | 230 | 232 | 19,000 |
1999/07/16 | 230 | 230 | 229 | 230 | 37,000 |
1999/07/15 | 231 | 231 | 228 | 228 | 20,000 |
1999/07/14 | 234 | 234 | 229 | 230 | 15,000 |
1999/07/13 | 227 | 230 | 227 | 230 | 16,000 |
1999/07/12 | 237 | 237 | 222 | 230 | 86,000 |
1999/07/09 | 238 | 238 | 230 | 230 | 63,000 |
1999/07/08 | 235 | 237 | 223 | 228 | 84,000 |
1999/07/07 | 222 | 230 | 220 | 222 | 76,000 |
1999/07/06 | 222 | 224 | 219 | 220 | 70,000 |
1999/07/05 | 225 | 225 | 220 | 220 | 59,000 |
1999/07/02 | 238 | 238 | 219 | 219 | 131,000 |
1999/07/01 | 234 | 236 | 216 | 219 | 75,000 |
1999/06/30 | 235 | 238 | 230 | 231 | 41,000 |
1999/06/29 | 226 | 233 | 220 | 230 | 67,000 |
1999/06/28 | 215 | 220 | 215 | 216 | 32,000 |
1999/06/25 | 225 | 225 | 215 | 215 | 57,000 |
1999/06/24 | 221 | 222 | 220 | 221 | 27,000 |
1999/06/23 | 220 | 225 | 220 | 222 | 65,000 |
1999/06/22 | 223 | 223 | 220 | 220 | 75,000 |
1999/06/21 | 220 | 228 | 220 | 220 | 38,000 |
1999/06/18 | 220 | 222 | 220 | 220 | 26,000 |
1999/06/17 | 224 | 224 | 224 | 224 | 8,000 |
1999/06/16 | 215 | 221 | 215 | 221 | 4,000 |
1999/06/15 | 221 | 221 | 221 | 221 | 5,000 |
1999/06/14 | 220 | 221 | 216 | 221 | 13,000 |
1999/06/11 | 217 | 219 | 215 | 215 | 13,000 |
1999/06/10 | 218 | 220 | 208 | 220 | 15,000 |
1999/06/09 | 207 | 207 | 207 | 207 | 24,000 |
1999/06/08 | 218 | 218 | 205 | 205 | 18,000 |
1999/06/07 | 202 | 204 | 202 | 204 | 3,000 |
1999/06/04 | 203 | 204 | 202 | 202 | 36,000 |
1999/06/03 | 203 | 203 | 203 | 203 | 8,000 |
1999/06/02 | 209 | 209 | 202 | 202 | 9,000 |
1999/06/01 | 203 | 204 | 201 | 201 | 27,000 |
1999/05/31 | 210 | 210 | 210 | 210 | 1,000 |
1999/05/28 | 207 | 207 | 203 | 203 | 13,000 |
1999/05/27 | 220 | 220 | 205 | 207 | 36,000 |
1999/05/26 | 207 | 210 | 205 | 210 | 26,000 |
1999/05/25 | 215 | 215 | 210 | 210 | 53,000 |
1999/05/24 | 220 | 220 | 215 | 215 | 16,000 |
1999/05/21 | 222 | 227 | 220 | 221 | 25,000 |
1999/05/20 | 225 | 225 | 220 | 220 | 12,000 |
1999/05/19 | 226 | 227 | 225 | 225 | 11,000 |
1999/05/18 | 237 | 238 | 226 | 226 | 36,000 |
1999/05/17 | 241 | 241 | 240 | 240 | 13,000 |
1999/05/14 | 240 | 242 | 240 | 241 | 29,000 |
1999/05/13 | 245 | 245 | 242 | 245 | 13,000 |
1999/05/12 | 244 | 244 | 240 | 240 | 10,000 |
1999/05/11 | 245 | 245 | 240 | 242 | 27,000 |
1999/05/10 | 245 | 245 | 241 | 241 | 8,000 |
1999/05/07 | 250 | 250 | 240 | 245 | 18,000 |
1999/05/06 | 240 | 240 | 240 | 240 | 17,000 |
1999/04/28 | 245 | 245 | 240 | 240 | 17,000 |
1999/04/27 | 245 | 250 | 240 | 244 | 17,000 |
1999/04/26 | 236 | 240 | 235 | 240 | 30,000 |
1999/04/23 | 235 | 244 | 235 | 235 | 12,000 |
1999/04/22 | 235 | 235 | 235 | 235 | 6,000 |
1999/04/21 | 241 | 241 | 230 | 240 | 24,000 |
1999/04/20 | 245 | 245 | 244 | 244 | 60,000 |
1999/04/19 | 247 | 247 | 245 | 245 | 12,000 |
1999/04/16 | 242 | 247 | 242 | 247 | 71,000 |
1999/04/15 | 251 | 251 | 241 | 241 | 36,000 |
1999/04/14 | 257 | 260 | 250 | 254 | 48,000 |
1999/04/13 | 255 | 260 | 255 | 259 | 115,000 |
1999/04/12 | 237 | 254 | 237 | 245 | 87,000 |
1999/04/09 | 230 | 251 | 230 | 235 | 85,000 |
1999/04/08 | 219 | 228 | 219 | 225 | 26,000 |
1999/04/07 | 213 | 215 | 211 | 215 | 28,000 |
1999/04/06 | 220 | 220 | 210 | 211 | 34,000 |
1999/04/05 | 215 | 216 | 215 | 215 | 24,000 |
1999/04/02 | 210 | 210 | 206 | 210 | 23,000 |
1999/04/01 | 210 | 213 | 209 | 213 | 27,000 |
1999/03/31 | 210 | 210 | 210 | 210 | 26,000 |
1999/03/30 | 213 | 213 | 210 | 210 | 4,000 |
1999/03/29 | 215 | 215 | 213 | 213 | 11,000 |
1999/03/26 | 215 | 219 | 215 | 219 | 3,000 |
1999/03/25 | 217 | 230 | 216 | 230 | 40,000 |
1999/03/24 | 218 | 218 | 215 | 215 | 7,000 |
1999/03/23 | 216 | 220 | 216 | 216 | 26,000 |
1999/03/19 | 219 | 219 | 210 | 215 | 35,000 |
1999/03/18 | 229 | 229 | 220 | 220 | 28,000 |
1999/03/17 | 235 | 235 | 220 | 230 | 46,000 |
1999/03/16 | 210 | 234 | 210 | 234 | 36,000 |
1999/03/15 | 206 | 206 | 205 | 205 | 4,000 |
1999/03/12 | 208 | 210 | 206 | 206 | 11,000 |
1999/03/11 | 205 | 208 | 205 | 208 | 8,000 |
1999/03/10 | 204 | 205 | 200 | 205 | 20,000 |
1999/03/09 | 200 | 205 | 200 | 202 | 8,000 |
1999/03/05 | 196 | 200 | 196 | 196 | 10,000 |
1999/03/04 | 196 | 196 | 196 | 196 | 1,000 |
1999/03/03 | 200 | 201 | 199 | 200 | 14,000 |
1999/03/02 | 200 | 201 | 200 | 200 | 37,000 |
1999/03/01 | 201 | 201 | 200 | 200 | 24,000 |
1999/02/26 | 207 | 207 | 201 | 201 | 30,000 |
1999/02/25 | 200 | 208 | 200 | 208 | 50,000 |
1999/02/24 | 197 | 207 | 196 | 196 | 47,000 |
1999/02/23 | 201 | 201 | 192 | 196 | 25,000 |
1999/02/22 | 198 | 198 | 198 | 198 | 1,000 |
1999/02/19 | 199 | 199 | 198 | 198 | 28,000 |
1999/02/17 | 200 | 200 | 200 | 200 | 19,000 |
1999/02/16 | 200 | 200 | 200 | 200 | 2,000 |
1999/02/15 | 200 | 208 | 199 | 200 | 7,000 |
1999/02/12 | 193 | 195 | 193 | 195 | 4,000 |
1999/02/10 | 195 | 197 | 192 | 192 | 25,000 |
1999/02/09 | 196 | 196 | 196 | 196 | 4,000 |
1999/02/05 | 200 | 201 | 200 | 201 | 48,000 |
1999/02/04 | 200 | 200 | 200 | 200 | 21,000 |
1999/02/03 | 202 | 202 | 200 | 200 | 8,000 |
1999/02/02 | 202 | 206 | 202 | 202 | 7,000 |
1999/02/01 | 204 | 204 | 201 | 201 | 41,000 |
1999/01/29 | 200 | 202 | 200 | 201 | 19,000 |
1999/01/28 | 205 | 205 | 200 | 202 | 17,000 |
1999/01/27 | 206 | 206 | 200 | 205 | 16,000 |
1999/01/26 | 205 | 205 | 200 | 205 | 20,000 |
1999/01/25 | 210 | 215 | 205 | 205 | 42,000 |
1999/01/22 | 205 | 207 | 203 | 204 | 12,000 |
1999/01/21 | 200 | 204 | 195 | 204 | 16,000 |
1999/01/20 | 197 | 200 | 196 | 200 | 16,000 |
1999/01/19 | 195 | 195 | 195 | 195 | 1,000 |
1999/01/18 | 200 | 200 | 200 | 200 | 1,000 |
1999/01/14 | 195 | 195 | 192 | 193 | 12,000 |
1999/01/13 | 200 | 203 | 200 | 203 | 4,000 |
1999/01/12 | 200 | 201 | 200 | 201 | 21,000 |
1999/01/11 | 204 | 204 | 204 | 204 | 2,000 |
1999/01/08 | 196 | 205 | 196 | 205 | 5,000 |
1999/01/07 | 192 | 192 | 192 | 192 | 1,000 |
1999/01/06 | 192 | 193 | 191 | 191 | 20,000 |
1999/01/05 | 214 | 214 | 191 | 191 | 6,000 |