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 |
---|---|---|---|---|---|
2002/12/30 | 169 | 169 | 169 | 169 | 1,000 |
2002/12/27 | 162 | 172 | 162 | 172 | 38,000 |
2002/12/26 | 155 | 163 | 155 | 163 | 24,000 |
2002/12/25 | 154 | 160 | 153 | 155 | 96,000 |
2002/12/24 | 160 | 160 | 153 | 153 | 205,000 |
2002/12/20 | 160 | 164 | 155 | 163 | 92,000 |
2002/12/19 | 166 | 166 | 154 | 164 | 78,000 |
2002/12/18 | 171 | 178 | 167 | 173 | 83,000 |
2002/12/17 | 170 | 176 | 168 | 176 | 107,000 |
2002/12/16 | 178 | 178 | 170 | 170 | 86,000 |
2002/12/13 | 181 | 184 | 175 | 175 | 127,000 |
2002/12/12 | 176 | 179 | 174 | 179 | 91,000 |
2002/12/11 | 181 | 182 | 175 | 179 | 54,000 |
2002/12/10 | 187 | 187 | 180 | 182 | 65,000 |
2002/12/09 | 180 | 184 | 178 | 178 | 73,000 |
2002/12/06 | 180 | 188 | 176 | 180 | 94,000 |
2002/12/05 | 185 | 186 | 173 | 184 | 126,000 |
2002/12/04 | 184 | 186 | 184 | 184 | 55,000 |
2002/12/03 | 188 | 189 | 184 | 188 | 42,000 |
2002/12/02 | 186 | 189 | 183 | 187 | 62,000 |
2002/11/29 | 187 | 194 | 183 | 183 | 119,000 |
2002/11/28 | 190 | 190 | 185 | 185 | 95,000 |
2002/11/27 | 190 | 194 | 185 | 185 | 61,000 |
2002/11/26 | 200 | 200 | 190 | 190 | 55,000 |
2002/11/25 | 193 | 204 | 193 | 199 | 129,000 |
2002/11/22 | 206 | 207 | 181 | 190 | 202,000 |
2002/11/21 | 194 | 204 | 186 | 204 | 70,000 |
2002/11/20 | 195 | 196 | 185 | 190 | 83,000 |
2002/11/19 | 196 | 196 | 178 | 190 | 95,000 |
2002/11/18 | 204 | 204 | 196 | 196 | 53,000 |
2002/11/15 | 203 | 203 | 198 | 198 | 80,000 |
2002/11/14 | 207 | 212 | 205 | 205 | 98,000 |
2002/11/13 | 218 | 219 | 207 | 207 | 54,000 |
2002/11/12 | 217 | 220 | 212 | 220 | 48,000 |
2002/11/11 | 219 | 227 | 217 | 218 | 46,000 |
2002/11/08 | 224 | 224 | 218 | 219 | 67,000 |
2002/11/07 | 232 | 232 | 225 | 226 | 63,000 |
2002/11/06 | 232 | 238 | 228 | 229 | 53,000 |
2002/11/05 | 239 | 239 | 227 | 229 | 36,000 |
2002/11/01 | 222 | 241 | 205 | 241 | 181,000 |
2002/10/31 | 230 | 231 | 222 | 222 | 83,000 |
2002/10/30 | 229 | 234 | 225 | 231 | 118,000 |
2002/10/29 | 238 | 238 | 229 | 233 | 105,000 |
2002/10/28 | 242 | 242 | 235 | 236 | 73,000 |
2002/10/25 | 242 | 245 | 238 | 239 | 138,000 |
2002/10/24 | 237 | 247 | 233 | 242 | 109,000 |
2002/10/23 | 249 | 249 | 236 | 239 | 90,000 |
2002/10/22 | 257 | 257 | 245 | 251 | 136,000 |
2002/10/21 | 256 | 261 | 251 | 257 | 194,000 |
2002/10/18 | 250 | 264 | 241 | 264 | 373,000 |
2002/10/17 | 235 | 240 | 231 | 235 | 203,000 |
2002/10/16 | 239 | 240 | 231 | 234 | 188,000 |
2002/10/15 | 230 | 244 | 230 | 244 | 107,000 |
2002/10/11 | 230 | 233 | 228 | 232 | 148,000 |
2002/10/10 | 234 | 234 | 222 | 230 | 303,000 |
2002/10/09 | 243 | 257 | 241 | 241 | 383,000 |
2002/10/08 | 239 | 245 | 237 | 243 | 230,000 |
2002/10/07 | 260 | 260 | 238 | 246 | 501,000 |
2002/10/04 | 263 | 267 | 255 | 266 | 459,000 |
2002/10/03 | 276 | 277 | 267 | 267 | 594,000 |
2002/10/02 | 280 | 291 | 274 | 277 | 1,351,000 |
2002/10/01 | 275 | 280 | 270 | 275 | 1,320,000 |
2002/09/30 | 276 | 290 | 266 | 267 | 1,356,000 |
2002/09/27 | 260 | 277 | 255 | 277 | 950,000 |
2002/09/26 | 262 | 266 | 255 | 259 | 467,000 |
2002/09/25 | 252 | 266 | 249 | 260 | 637,000 |
2002/09/24 | 252 | 252 | 244 | 249 | 114,000 |
2002/09/20 | 246 | 253 | 246 | 250 | 166,000 |
2002/09/19 | 255 | 259 | 245 | 249 | 428,000 |
2002/09/18 | 240 | 254 | 240 | 249 | 558,000 |
2002/09/17 | 244 | 251 | 236 | 244 | 438,000 |
2002/09/13 | 230 | 249 | 229 | 248 | 664,000 |
2002/09/12 | 195 | 239 | 192 | 228 | 193,000 |
2002/09/11 | 198 | 198 | 196 | 197 | 39,000 |
2002/09/10 | 198 | 201 | 197 | 197 | 4,000 |
2002/09/09 | 198 | 200 | 195 | 196 | 25,000 |
2002/09/06 | 200 | 201 | 193 | 201 | 47,000 |
2002/09/05 | 212 | 212 | 202 | 202 | 23,000 |
2002/09/04 | 200 | 204 | 200 | 202 | 40,000 |
2002/09/03 | 215 | 215 | 205 | 206 | 33,000 |
2002/09/02 | 218 | 218 | 215 | 215 | 29,000 |
2002/08/30 | 219 | 220 | 216 | 220 | 23,000 |
2002/08/29 | 220 | 220 | 220 | 220 | 12,000 |
2002/08/28 | 225 | 225 | 220 | 220 | 29,000 |
2002/08/27 | 227 | 227 | 225 | 225 | 21,000 |
2002/08/26 | 227 | 229 | 225 | 227 | 42,000 |
2002/08/23 | 226 | 229 | 225 | 227 | 26,000 |
2002/08/22 | 223 | 225 | 222 | 225 | 20,000 |
2002/08/21 | 221 | 224 | 221 | 223 | 32,000 |
2002/08/20 | 221 | 225 | 221 | 224 | 43,000 |
2002/08/19 | 221 | 227 | 220 | 221 | 57,000 |
2002/08/16 | 223 | 225 | 222 | 225 | 11,000 |
2002/08/15 | 225 | 226 | 222 | 222 | 26,000 |
2002/08/14 | 220 | 225 | 219 | 225 | 22,000 |
2002/08/13 | 227 | 227 | 220 | 223 | 38,000 |
2002/08/12 | 226 | 231 | 224 | 225 | 10,000 |
2002/08/09 | 229 | 235 | 226 | 233 | 33,000 |
2002/08/08 | 221 | 225 | 221 | 224 | 28,000 |
2002/08/07 | 215 | 220 | 213 | 220 | 35,000 |
2002/08/06 | 212 | 213 | 211 | 211 | 38,000 |
2002/08/05 | 215 | 217 | 211 | 217 | 32,000 |
2002/08/02 | 221 | 221 | 215 | 216 | 30,000 |
2002/08/01 | 233 | 233 | 221 | 221 | 29,000 |
2002/07/31 | 224 | 224 | 223 | 223 | 5,000 |
2002/07/30 | 230 | 230 | 226 | 226 | 10,000 |
2002/07/29 | 229 | 229 | 221 | 225 | 18,000 |
2002/07/26 | 229 | 229 | 215 | 229 | 47,000 |
2002/07/25 | 230 | 235 | 225 | 230 | 50,000 |
2002/07/24 | 225 | 225 | 220 | 225 | 39,000 |
2002/07/23 | 228 | 228 | 222 | 225 | 30,000 |
2002/07/22 | 229 | 230 | 220 | 225 | 30,000 |
2002/07/19 | 230 | 230 | 223 | 230 | 51,000 |
2002/07/18 | 225 | 235 | 225 | 230 | 51,000 |
2002/07/17 | 236 | 236 | 223 | 223 | 57,000 |
2002/07/16 | 241 | 249 | 236 | 236 | 46,000 |
2002/07/15 | 237 | 244 | 235 | 241 | 35,000 |
2002/07/12 | 246 | 249 | 245 | 245 | 29,000 |
2002/07/11 | 250 | 250 | 241 | 245 | 52,000 |
2002/07/10 | 249 | 255 | 235 | 250 | 219,000 |
2002/07/09 | 240 | 243 | 236 | 240 | 29,000 |
2002/07/08 | 244 | 245 | 238 | 243 | 47,000 |
2002/07/05 | 242 | 250 | 242 | 246 | 78,000 |
2002/07/04 | 242 | 242 | 235 | 242 | 52,000 |
2002/07/03 | 227 | 240 | 226 | 240 | 15,000 |
2002/07/02 | 234 | 238 | 233 | 233 | 39,000 |
2002/07/01 | 237 | 241 | 232 | 240 | 31,000 |
2002/06/28 | 224 | 242 | 222 | 242 | 39,000 |
2002/06/27 | 220 | 225 | 220 | 225 | 31,000 |
2002/06/26 | 224 | 225 | 218 | 220 | 35,000 |
2002/06/25 | 228 | 230 | 224 | 225 | 96,000 |
2002/06/24 | 223 | 229 | 222 | 227 | 48,000 |
2002/06/21 | 225 | 235 | 225 | 230 | 59,000 |
2002/06/20 | 220 | 228 | 220 | 227 | 77,000 |
2002/06/19 | 229 | 231 | 222 | 225 | 109,000 |
2002/06/18 | 225 | 231 | 224 | 230 | 82,000 |
2002/06/17 | 238 | 238 | 220 | 230 | 43,000 |
2002/06/14 | 245 | 247 | 238 | 242 | 130,000 |
2002/06/13 | 252 | 252 | 247 | 247 | 53,000 |
2002/06/12 | 255 | 255 | 246 | 254 | 78,000 |
2002/06/11 | 254 | 255 | 250 | 254 | 72,000 |
2002/06/10 | 252 | 255 | 252 | 254 | 64,000 |
2002/06/07 | 255 | 255 | 250 | 255 | 106,000 |
2002/06/06 | 261 | 262 | 253 | 260 | 220,000 |
2002/06/05 | 243 | 262 | 240 | 262 | 332,000 |
2002/06/04 | 243 | 244 | 236 | 244 | 88,000 |
2002/06/03 | 243 | 243 | 241 | 242 | 60,000 |
2002/05/31 | 239 | 245 | 238 | 240 | 106,000 |
2002/05/30 | 245 | 245 | 236 | 238 | 118,000 |
2002/05/29 | 245 | 246 | 241 | 246 | 90,000 |
2002/05/28 | 246 | 247 | 240 | 247 | 153,000 |
2002/05/27 | 259 | 259 | 251 | 251 | 425,000 |
2002/05/24 | 236 | 266 | 231 | 262 | 1,448,000 |
2002/05/23 | 240 | 240 | 228 | 236 | 313,000 |
2002/05/22 | 225 | 243 | 225 | 243 | 283,000 |
2002/05/21 | 225 | 227 | 221 | 223 | 73,000 |
2002/05/20 | 219 | 229 | 218 | 225 | 120,000 |
2002/05/17 | 219 | 220 | 216 | 216 | 58,000 |
2002/05/16 | 215 | 220 | 215 | 216 | 28,000 |
2002/05/15 | 220 | 222 | 220 | 220 | 44,000 |
2002/05/14 | 220 | 222 | 217 | 222 | 62,000 |
2002/05/13 | 217 | 224 | 215 | 224 | 61,000 |
2002/05/10 | 218 | 220 | 215 | 217 | 16,000 |
2002/05/09 | 224 | 225 | 210 | 217 | 71,000 |
2002/05/08 | 216 | 225 | 215 | 224 | 69,000 |
2002/05/07 | 220 | 220 | 216 | 216 | 23,000 |
2002/05/02 | 216 | 219 | 215 | 218 | 21,000 |
2002/05/01 | 220 | 220 | 214 | 214 | 57,000 |
2002/04/30 | 220 | 225 | 218 | 225 | 48,000 |
2002/04/26 | 224 | 229 | 223 | 223 | 21,000 |
2002/04/25 | 233 | 235 | 221 | 222 | 124,000 |
2002/04/24 | 217 | 235 | 217 | 235 | 164,000 |
2002/04/23 | 224 | 224 | 216 | 217 | 92,000 |
2002/04/22 | 225 | 226 | 220 | 224 | 83,000 |
2002/04/19 | 219 | 223 | 219 | 221 | 61,000 |
2002/04/18 | 224 | 224 | 218 | 223 | 122,000 |
2002/04/17 | 230 | 230 | 226 | 228 | 51,000 |
2002/04/16 | 225 | 228 | 217 | 225 | 109,000 |
2002/04/15 | 224 | 228 | 223 | 228 | 33,000 |
2002/04/12 | 230 | 231 | 222 | 224 | 102,000 |
2002/04/11 | 240 | 245 | 223 | 236 | 199,000 |
2002/04/10 | 230 | 244 | 225 | 244 | 370,000 |
2002/04/09 | 230 | 240 | 222 | 225 | 535,000 |
2002/04/08 | 210 | 234 | 205 | 233 | 694,000 |
2002/04/05 | 195 | 197 | 189 | 197 | 38,000 |
2002/04/04 | 193 | 196 | 193 | 195 | 26,000 |
2002/04/03 | 190 | 190 | 188 | 188 | 50,000 |
2002/04/02 | 187 | 200 | 187 | 197 | 33,000 |
2002/04/01 | 186 | 190 | 186 | 186 | 37,000 |
2002/03/29 | 186 | 187 | 184 | 184 | 16,000 |
2002/03/28 | 191 | 193 | 185 | 187 | 68,000 |
2002/03/27 | 191 | 191 | 190 | 190 | 6,000 |
2002/03/26 | 199 | 199 | 190 | 195 | 17,000 |
2002/03/25 | 198 | 200 | 196 | 199 | 52,000 |
2002/03/22 | 194 | 197 | 193 | 194 | 32,000 |
2002/03/20 | 198 | 200 | 193 | 193 | 45,000 |
2002/03/19 | 195 | 196 | 193 | 195 | 48,000 |
2002/03/18 | 197 | 197 | 195 | 195 | 19,000 |
2002/03/15 | 199 | 200 | 198 | 200 | 10,000 |
2002/03/14 | 203 | 203 | 195 | 200 | 42,000 |
2002/03/13 | 205 | 205 | 200 | 204 | 52,000 |
2002/03/12 | 208 | 208 | 202 | 208 | 32,000 |
2002/03/11 | 208 | 208 | 200 | 200 | 22,000 |
2002/03/08 | 206 | 206 | 200 | 205 | 11,000 |
2002/03/07 | 200 | 205 | 200 | 202 | 34,000 |
2002/03/06 | 205 | 205 | 197 | 197 | 31,000 |
2002/03/05 | 208 | 208 | 200 | 205 | 88,000 |
2002/03/04 | 190 | 205 | 190 | 205 | 116,000 |
2002/03/01 | 182 | 194 | 182 | 194 | 19,000 |
2002/02/28 | 189 | 189 | 182 | 182 | 35,000 |
2002/02/27 | 185 | 186 | 181 | 181 | 12,000 |
2002/02/26 | 187 | 190 | 185 | 185 | 16,000 |
2002/02/25 | 185 | 191 | 175 | 190 | 59,000 |
2002/02/22 | 178 | 179 | 173 | 175 | 48,000 |
2002/02/21 | 175 | 180 | 173 | 180 | 37,000 |
2002/02/20 | 173 | 175 | 172 | 175 | 10,000 |
2002/02/19 | 174 | 175 | 173 | 173 | 12,000 |
2002/02/18 | 175 | 179 | 174 | 179 | 7,000 |
2002/02/15 | 177 | 180 | 175 | 180 | 25,000 |
2002/02/14 | 181 | 181 | 172 | 175 | 13,000 |
2002/02/13 | 180 | 180 | 180 | 180 | 4,000 |
2002/02/12 | 176 | 180 | 176 | 180 | 17,000 |
2002/02/08 | 170 | 172 | 170 | 171 | 20,000 |
2002/02/07 | 170 | 172 | 170 | 172 | 11,000 |
2002/02/06 | 170 | 172 | 170 | 170 | 11,000 |
2002/02/05 | 171 | 171 | 170 | 170 | 13,000 |
2002/02/04 | 172 | 176 | 172 | 172 | 14,000 |
2002/02/01 | 175 | 176 | 172 | 172 | 29,000 |
2002/01/31 | 175 | 181 | 170 | 181 | 76,000 |
2002/01/30 | 175 | 178 | 175 | 178 | 6,000 |
2002/01/29 | 175 | 176 | 172 | 176 | 14,000 |
2002/01/28 | 175 | 178 | 175 | 178 | 55,000 |
2002/01/25 | 178 | 187 | 175 | 175 | 76,000 |
2002/01/24 | 175 | 175 | 173 | 173 | 62,000 |
2002/01/23 | 175 | 175 | 172 | 175 | 13,000 |
2002/01/22 | 179 | 179 | 175 | 176 | 29,000 |
2002/01/21 | 181 | 181 | 175 | 180 | 14,000 |
2002/01/18 | 180 | 183 | 178 | 183 | 41,000 |
2002/01/17 | 191 | 191 | 175 | 180 | 25,000 |
2002/01/16 | 180 | 183 | 180 | 183 | 14,000 |
2002/01/15 | 185 | 185 | 180 | 180 | 29,000 |
2002/01/11 | 185 | 191 | 184 | 184 | 46,000 |
2002/01/10 | 185 | 198 | 183 | 198 | 25,000 |
2002/01/09 | 185 | 191 | 185 | 185 | 27,000 |
2002/01/08 | 195 | 195 | 180 | 180 | 38,000 |
2002/01/07 | 195 | 200 | 195 | 195 | 33,000 |
2002/01/04 | 194 | 194 | 186 | 193 | 25,000 |