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 |
---|---|---|---|---|---|
2001/12/28 | 185 | 195 | 185 | 195 | 30,000 |
2001/12/27 | 185 | 185 | 172 | 183 | 39,000 |
2001/12/26 | 181 | 189 | 178 | 184 | 39,000 |
2001/12/25 | 178 | 193 | 178 | 178 | 80,000 |
2001/12/21 | 180 | 180 | 170 | 178 | 67,000 |
2001/12/20 | 167 | 181 | 167 | 180 | 30,000 |
2001/12/19 | 185 | 185 | 166 | 166 | 110,000 |
2001/12/18 | 188 | 189 | 184 | 189 | 142,000 |
2001/12/17 | 194 | 195 | 186 | 186 | 38,000 |
2001/12/14 | 187 | 194 | 185 | 194 | 61,000 |
2001/12/13 | 191 | 192 | 191 | 191 | 29,000 |
2001/12/12 | 197 | 197 | 186 | 190 | 30,000 |
2001/12/11 | 198 | 198 | 190 | 197 | 35,000 |
2001/12/10 | 203 | 215 | 195 | 200 | 164,000 |
2001/12/07 | 190 | 195 | 188 | 188 | 82,000 |
2001/12/06 | 193 | 195 | 190 | 190 | 79,000 |
2001/12/05 | 196 | 196 | 191 | 194 | 28,000 |
2001/12/04 | 190 | 195 | 188 | 194 | 74,000 |
2001/12/03 | 200 | 200 | 190 | 195 | 103,000 |
2001/11/30 | 199 | 203 | 199 | 203 | 58,000 |
2001/11/29 | 202 | 204 | 198 | 199 | 26,000 |
2001/11/28 | 209 | 210 | 200 | 200 | 85,000 |
2001/11/27 | 201 | 212 | 200 | 212 | 74,000 |
2001/11/26 | 205 | 210 | 195 | 200 | 118,000 |
2001/11/22 | 200 | 202 | 180 | 195 | 165,000 |
2001/11/21 | 199 | 201 | 199 | 199 | 80,000 |
2001/11/20 | 205 | 208 | 200 | 201 | 79,000 |
2001/11/19 | 202 | 203 | 200 | 202 | 57,000 |
2001/11/16 | 200 | 206 | 200 | 206 | 117,000 |
2001/11/15 | 200 | 210 | 200 | 208 | 44,000 |
2001/11/14 | 209 | 216 | 201 | 212 | 74,000 |
2001/11/13 | 208 | 215 | 203 | 204 | 93,000 |
2001/11/12 | 212 | 214 | 205 | 207 | 35,000 |
2001/11/09 | 219 | 219 | 212 | 217 | 60,000 |
2001/11/08 | 215 | 219 | 215 | 218 | 14,000 |
2001/11/07 | 216 | 220 | 216 | 216 | 25,000 |
2001/11/06 | 222 | 222 | 210 | 215 | 111,000 |
2001/11/05 | 229 | 230 | 222 | 222 | 31,000 |
2001/11/02 | 232 | 233 | 224 | 229 | 101,000 |
2001/11/01 | 235 | 236 | 220 | 234 | 122,000 |
2001/10/31 | 235 | 242 | 233 | 239 | 26,000 |
2001/10/30 | 236 | 240 | 233 | 239 | 64,000 |
2001/10/29 | 248 | 249 | 236 | 240 | 107,000 |
2001/10/26 | 250 | 260 | 245 | 249 | 139,000 |
2001/10/25 | 260 | 268 | 250 | 250 | 109,000 |
2001/10/24 | 258 | 259 | 253 | 253 | 57,000 |
2001/10/23 | 260 | 260 | 253 | 258 | 124,000 |
2001/10/22 | 252 | 260 | 251 | 251 | 164,000 |
2001/10/19 | 265 | 271 | 251 | 251 | 507,000 |
2001/10/18 | 227 | 270 | 225 | 260 | 549,000 |
2001/10/17 | 230 | 239 | 221 | 228 | 101,000 |
2001/10/16 | 218 | 230 | 216 | 228 | 58,000 |
2001/10/15 | 215 | 221 | 212 | 218 | 28,000 |
2001/10/12 | 218 | 218 | 214 | 214 | 19,000 |
2001/10/11 | 213 | 218 | 213 | 218 | 12,000 |
2001/10/10 | 207 | 215 | 207 | 215 | 49,000 |
2001/10/09 | 205 | 213 | 205 | 208 | 42,000 |
2001/10/05 | 214 | 216 | 206 | 215 | 102,000 |
2001/10/04 | 207 | 207 | 205 | 206 | 27,000 |
2001/10/03 | 201 | 210 | 193 | 198 | 71,000 |
2001/10/02 | 198 | 200 | 192 | 200 | 55,000 |
2001/10/01 | 200 | 200 | 199 | 199 | 33,000 |
2001/09/28 | 198 | 199 | 195 | 198 | 46,000 |
2001/09/27 | 198 | 200 | 191 | 198 | 35,000 |
2001/09/26 | 198 | 198 | 191 | 198 | 27,000 |
2001/09/25 | 220 | 220 | 200 | 200 | 65,000 |
2001/09/21 | 190 | 200 | 180 | 200 | 43,000 |
2001/09/20 | 203 | 203 | 190 | 195 | 84,000 |
2001/09/19 | 205 | 207 | 199 | 199 | 136,000 |
2001/09/18 | 203 | 208 | 201 | 201 | 75,000 |
2001/09/17 | 215 | 215 | 197 | 203 | 89,000 |
2001/09/14 | 210 | 218 | 208 | 215 | 34,000 |
2001/09/13 | 200 | 215 | 200 | 211 | 57,000 |
2001/09/12 | 195 | 215 | 195 | 215 | 109,000 |
2001/09/11 | 222 | 225 | 222 | 222 | 47,000 |
2001/09/10 | 222 | 225 | 222 | 224 | 35,000 |
2001/09/07 | 235 | 240 | 227 | 227 | 39,000 |
2001/09/06 | 235 | 237 | 235 | 237 | 12,000 |
2001/09/05 | 227 | 253 | 222 | 253 | 69,000 |
2001/09/04 | 238 | 238 | 220 | 227 | 51,000 |
2001/09/03 | 240 | 246 | 230 | 230 | 74,000 |
2001/08/31 | 235 | 240 | 232 | 240 | 63,000 |
2001/08/30 | 249 | 249 | 238 | 240 | 99,000 |
2001/08/29 | 250 | 257 | 245 | 249 | 81,000 |
2001/08/28 | 261 | 265 | 258 | 258 | 43,000 |
2001/08/27 | 267 | 280 | 262 | 264 | 51,000 |
2001/08/24 | 289 | 289 | 263 | 264 | 90,000 |
2001/08/23 | 275 | 292 | 267 | 290 | 414,000 |
2001/08/22 | 245 | 260 | 244 | 260 | 192,000 |
2001/08/21 | 232 | 240 | 232 | 235 | 14,000 |
2001/08/20 | 236 | 240 | 231 | 231 | 61,000 |
2001/08/17 | 245 | 246 | 236 | 246 | 33,000 |
2001/08/16 | 251 | 252 | 235 | 250 | 61,000 |
2001/08/15 | 245 | 254 | 245 | 249 | 11,000 |
2001/08/14 | 240 | 243 | 240 | 243 | 17,000 |
2001/08/13 | 241 | 242 | 236 | 240 | 52,000 |
2001/08/10 | 250 | 255 | 240 | 243 | 50,000 |
2001/08/09 | 253 | 258 | 253 | 255 | 23,000 |
2001/08/08 | 270 | 270 | 251 | 253 | 59,000 |
2001/08/07 | 253 | 270 | 250 | 261 | 59,000 |
2001/08/06 | 272 | 275 | 260 | 260 | 50,000 |
2001/08/03 | 295 | 295 | 272 | 277 | 101,000 |
2001/08/02 | 268 | 292 | 268 | 290 | 254,000 |
2001/08/01 | 239 | 264 | 239 | 264 | 97,000 |
2001/07/31 | 230 | 235 | 225 | 231 | 47,000 |
2001/07/30 | 242 | 245 | 228 | 235 | 110,000 |
2001/07/27 | 267 | 267 | 258 | 260 | 54,000 |
2001/07/26 | 265 | 267 | 260 | 267 | 41,000 |
2001/07/25 | 258 | 270 | 256 | 268 | 125,000 |
2001/07/24 | 235 | 259 | 235 | 259 | 66,000 |
2001/07/23 | 271 | 271 | 235 | 248 | 157,000 |
2001/07/19 | 284 | 284 | 263 | 276 | 202,000 |
2001/07/18 | 296 | 300 | 286 | 286 | 141,000 |
2001/07/17 | 309 | 309 | 296 | 296 | 92,000 |
2001/07/16 | 310 | 318 | 306 | 312 | 113,000 |
2001/07/13 | 300 | 307 | 296 | 307 | 285,000 |
2001/07/12 | 289 | 295 | 288 | 293 | 81,000 |
2001/07/11 | 295 | 297 | 287 | 287 | 70,000 |
2001/07/10 | 310 | 311 | 298 | 300 | 77,000 |
2001/07/09 | 296 | 308 | 292 | 308 | 126,000 |
2001/07/06 | 305 | 310 | 303 | 308 | 90,000 |
2001/07/05 | 320 | 323 | 311 | 311 | 120,000 |
2001/07/04 | 328 | 330 | 318 | 324 | 245,000 |
2001/07/03 | 333 | 335 | 325 | 327 | 500,000 |
2001/07/02 | 317 | 329 | 315 | 328 | 422,000 |
2001/06/29 | 305 | 320 | 304 | 315 | 192,000 |
2001/06/28 | 310 | 315 | 305 | 305 | 117,000 |
2001/06/27 | 315 | 315 | 305 | 314 | 204,000 |
2001/06/26 | 320 | 320 | 308 | 309 | 323,000 |
2001/06/25 | 329 | 330 | 318 | 321 | 336,000 |
2001/06/22 | 315 | 328 | 315 | 324 | 516,000 |
2001/06/21 | 300 | 315 | 296 | 315 | 212,000 |
2001/06/20 | 303 | 303 | 285 | 297 | 480,000 |
2001/06/19 | 324 | 325 | 303 | 303 | 356,000 |
2001/06/18 | 328 | 334 | 320 | 326 | 376,000 |
2001/06/15 | 298 | 329 | 298 | 329 | 523,000 |
2001/06/14 | 315 | 318 | 301 | 317 | 273,000 |
2001/06/13 | 317 | 325 | 312 | 317 | 422,000 |
2001/06/12 | 327 | 343 | 312 | 320 | 1,450,000 |
2001/06/11 | 313 | 325 | 309 | 324 | 752,000 |
2001/06/08 | 307 | 317 | 300 | 314 | 996,000 |
2001/06/07 | 286 | 307 | 285 | 307 | 817,000 |
2001/06/06 | 280 | 293 | 280 | 293 | 233,000 |
2001/06/05 | 290 | 293 | 280 | 289 | 232,000 |
2001/06/04 | 297 | 298 | 288 | 293 | 278,000 |
2001/06/01 | 280 | 297 | 280 | 296 | 521,000 |
2001/05/31 | 273 | 280 | 273 | 280 | 128,000 |
2001/05/30 | 285 | 286 | 276 | 277 | 279,000 |
2001/05/29 | 269 | 290 | 268 | 286 | 1,273,000 |
2001/05/28 | 274 | 278 | 265 | 270 | 272,000 |
2001/05/25 | 265 | 277 | 260 | 270 | 757,000 |
2001/05/24 | 265 | 267 | 260 | 265 | 211,000 |
2001/05/23 | 255 | 268 | 243 | 267 | 453,000 |
2001/05/22 | 251 | 255 | 244 | 254 | 159,000 |
2001/05/21 | 249 | 250 | 240 | 246 | 83,000 |
2001/05/18 | 250 | 250 | 242 | 249 | 54,000 |
2001/05/17 | 250 | 255 | 233 | 253 | 144,000 |
2001/05/16 | 255 | 256 | 245 | 245 | 163,000 |
2001/05/15 | 239 | 258 | 235 | 253 | 306,000 |
2001/05/14 | 239 | 239 | 226 | 230 | 14,000 |
2001/05/11 | 241 | 245 | 236 | 241 | 59,000 |
2001/05/10 | 238 | 242 | 236 | 240 | 123,000 |
2001/05/09 | 210 | 228 | 205 | 228 | 112,000 |
2001/05/08 | 229 | 229 | 220 | 221 | 65,000 |
2001/05/07 | 244 | 244 | 230 | 230 | 71,000 |
2001/05/02 | 248 | 249 | 230 | 230 | 90,000 |
2001/05/01 | 250 | 258 | 248 | 253 | 114,000 |
2001/04/27 | 253 | 265 | 252 | 256 | 248,000 |
2001/04/26 | 263 | 264 | 256 | 260 | 161,000 |
2001/04/25 | 262 | 269 | 254 | 268 | 419,000 |
2001/04/24 | 239 | 263 | 239 | 263 | 351,000 |
2001/04/23 | 253 | 253 | 243 | 243 | 97,000 |
2001/04/20 | 254 | 255 | 245 | 250 | 149,000 |
2001/04/19 | 255 | 255 | 237 | 255 | 262,000 |
2001/04/18 | 264 | 264 | 248 | 248 | 408,000 |
2001/04/17 | 245 | 258 | 236 | 258 | 755,000 |
2001/04/16 | 245 | 249 | 235 | 245 | 526,000 |
2001/04/13 | 213 | 236 | 210 | 236 | 280,000 |
2001/04/12 | 219 | 219 | 210 | 211 | 75,000 |
2001/04/11 | 226 | 226 | 215 | 215 | 53,000 |
2001/04/10 | 224 | 230 | 220 | 223 | 148,000 |
2001/04/09 | 218 | 229 | 213 | 224 | 147,000 |
2001/04/06 | 236 | 236 | 225 | 233 | 304,000 |
2001/04/05 | 200 | 240 | 200 | 240 | 778,000 |
2001/04/04 | 202 | 205 | 197 | 202 | 177,000 |
2001/04/03 | 208 | 216 | 202 | 209 | 401,000 |
2001/04/02 | 210 | 215 | 199 | 211 | 706,000 |
2001/03/30 | 172 | 206 | 172 | 193 | 621,000 |
2001/03/29 | 173 | 173 | 170 | 170 | 73,000 |
2001/03/28 | 168 | 176 | 168 | 176 | 156,000 |
2001/03/27 | 170 | 171 | 163 | 168 | 210,000 |
2001/03/26 | 154 | 163 | 154 | 163 | 157,000 |
2001/03/23 | 160 | 160 | 147 | 150 | 91,000 |
2001/03/22 | 151 | 163 | 147 | 157 | 190,000 |
2001/03/21 | 148 | 155 | 147 | 151 | 179,000 |
2001/03/19 | 147 | 148 | 143 | 143 | 147,000 |
2001/03/16 | 130 | 149 | 125 | 149 | 146,000 |
2001/03/15 | 115 | 135 | 111 | 125 | 115,000 |
2001/03/14 | 120 | 126 | 120 | 120 | 30,000 |
2001/03/13 | 116 | 117 | 115 | 117 | 89,000 |
2001/03/12 | 120 | 128 | 119 | 119 | 52,000 |
2001/03/09 | 120 | 130 | 119 | 120 | 42,000 |
2001/03/08 | 122 | 122 | 118 | 118 | 75,000 |
2001/03/07 | 120 | 120 | 119 | 120 | 53,000 |
2001/03/06 | 115 | 125 | 115 | 120 | 75,000 |
2001/03/05 | 126 | 129 | 122 | 129 | 38,000 |
2001/03/02 | 128 | 128 | 127 | 127 | 15,000 |
2001/03/01 | 131 | 132 | 128 | 129 | 30,000 |
2001/02/28 | 136 | 137 | 136 | 136 | 21,000 |
2001/02/27 | 130 | 136 | 130 | 136 | 28,000 |
2001/02/26 | 130 | 131 | 127 | 127 | 49,000 |
2001/02/23 | 138 | 138 | 129 | 130 | 86,000 |
2001/02/22 | 133 | 133 | 131 | 131 | 96,000 |
2001/02/21 | 128 | 134 | 127 | 134 | 88,000 |
2001/02/20 | 127 | 128 | 127 | 128 | 5,000 |
2001/02/19 | 132 | 132 | 130 | 130 | 21,000 |
2001/02/16 | 132 | 132 | 125 | 130 | 100,000 |
2001/02/15 | 135 | 135 | 127 | 129 | 60,000 |
2001/02/14 | 135 | 135 | 130 | 135 | 8,000 |
2001/02/13 | 135 | 135 | 130 | 130 | 85,000 |
2001/02/09 | 130 | 130 | 130 | 130 | 2,000 |
2001/02/08 | 126 | 135 | 126 | 126 | 145,000 |
2001/02/07 | 134 | 134 | 127 | 129 | 18,000 |
2001/02/06 | 132 | 134 | 131 | 134 | 27,000 |
2001/02/05 | 131 | 132 | 125 | 125 | 34,000 |
2001/02/02 | 140 | 140 | 132 | 133 | 18,000 |
2001/02/01 | 139 | 139 | 130 | 130 | 32,000 |
2001/01/31 | 144 | 144 | 137 | 137 | 45,000 |
2001/01/30 | 152 | 152 | 141 | 142 | 69,000 |
2001/01/29 | 145 | 158 | 140 | 152 | 270,000 |
2001/01/26 | 125 | 156 | 125 | 146 | 179,000 |
2001/01/25 | 125 | 125 | 124 | 124 | 69,000 |
2001/01/24 | 125 | 125 | 122 | 125 | 15,000 |
2001/01/23 | 122 | 122 | 120 | 120 | 23,000 |
2001/01/22 | 130 | 130 | 125 | 125 | 56,000 |
2001/01/19 | 118 | 125 | 118 | 125 | 69,000 |
2001/01/18 | 116 | 119 | 116 | 116 | 67,000 |
2001/01/17 | 112 | 116 | 112 | 116 | 5,000 |
2001/01/16 | 108 | 116 | 108 | 111 | 14,000 |
2001/01/15 | 106 | 112 | 106 | 112 | 14,000 |
2001/01/12 | 105 | 107 | 105 | 107 | 13,000 |
2001/01/11 | 107 | 107 | 106 | 106 | 89,000 |
2001/01/10 | 107 | 108 | 107 | 107 | 85,000 |
2001/01/09 | 110 | 110 | 107 | 107 | 22,000 |
2001/01/05 | 109 | 110 | 109 | 110 | 31,000 |
2001/01/04 | 115 | 115 | 109 | 110 | 14,000 |