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 |
|---|---|---|---|---|---|
| 2003/12/30 | 346 | 346 | 334 | 334 | 50,000 |
| 2003/12/29 | 345 | 350 | 340 | 345 | 80,000 |
| 2003/12/26 | 346 | 355 | 340 | 346 | 52,000 |
| 2003/12/25 | 338 | 350 | 335 | 344 | 232,000 |
| 2003/12/24 | 335 | 337 | 335 | 335 | 87,000 |
| 2003/12/22 | 330 | 338 | 330 | 336 | 72,000 |
| 2003/12/19 | 330 | 330 | 330 | 330 | 38,000 |
| 2003/12/18 | 330 | 332 | 325 | 330 | 102,000 |
| 2003/12/17 | 331 | 340 | 331 | 332 | 68,000 |
| 2003/12/16 | 328 | 335 | 325 | 330 | 107,000 |
| 2003/12/15 | 339 | 339 | 326 | 328 | 208,000 |
| 2003/12/12 | 311 | 337 | 308 | 336 | 296,000 |
| 2003/12/11 | 301 | 310 | 301 | 306 | 70,000 |
| 2003/12/10 | 314 | 314 | 295 | 306 | 186,000 |
| 2003/12/09 | 312 | 312 | 300 | 309 | 101,000 |
| 2003/12/08 | 305 | 325 | 297 | 311 | 261,000 |
| 2003/12/05 | 299 | 300 | 299 | 300 | 187,000 |
| 2003/12/04 | 295 | 303 | 295 | 298 | 72,000 |
| 2003/12/03 | 301 | 305 | 298 | 298 | 98,000 |
| 2003/12/02 | 307 | 309 | 304 | 307 | 217,000 |
| 2003/12/01 | 300 | 312 | 295 | 311 | 178,000 |
| 2003/11/28 | 316 | 317 | 308 | 312 | 35,000 |
| 2003/11/27 | 313 | 319 | 311 | 316 | 48,000 |
| 2003/11/26 | 308 | 313 | 304 | 310 | 60,000 |
| 2003/11/25 | 309 | 314 | 302 | 304 | 109,000 |
| 2003/11/21 | 314 | 314 | 300 | 300 | 139,000 |
| 2003/11/20 | 315 | 315 | 302 | 309 | 85,000 |
| 2003/11/19 | 310 | 319 | 306 | 310 | 85,000 |
| 2003/11/18 | 300 | 313 | 298 | 310 | 163,000 |
| 2003/11/17 | 326 | 326 | 308 | 310 | 178,000 |
| 2003/11/14 | 340 | 343 | 336 | 343 | 141,000 |
| 2003/11/13 | 343 | 345 | 335 | 344 | 180,000 |
| 2003/11/12 | 330 | 345 | 330 | 338 | 223,000 |
| 2003/11/11 | 344 | 344 | 326 | 339 | 240,000 |
| 2003/11/10 | 349 | 349 | 343 | 346 | 132,000 |
| 2003/11/07 | 340 | 346 | 340 | 344 | 147,000 |
| 2003/11/06 | 341 | 350 | 336 | 336 | 144,000 |
| 2003/11/05 | 341 | 356 | 339 | 355 | 273,000 |
| 2003/11/04 | 356 | 358 | 335 | 336 | 217,000 |
| 2003/10/31 | 361 | 370 | 331 | 343 | 333,000 |
| 2003/10/30 | 370 | 375 | 363 | 370 | 122,000 |
| 2003/10/29 | 370 | 377 | 361 | 375 | 441,000 |
| 2003/10/28 | 370 | 376 | 365 | 365 | 346,000 |
| 2003/10/27 | 343 | 367 | 339 | 367 | 486,000 |
| 2003/10/24 | 345 | 355 | 341 | 341 | 285,000 |
| 2003/10/23 | 362 | 362 | 332 | 339 | 390,000 |
| 2003/10/22 | 367 | 380 | 358 | 369 | 914,000 |
| 2003/10/21 | 353 | 368 | 353 | 362 | 1,113,000 |
| 2003/10/20 | 339 | 349 | 333 | 349 | 581,000 |
| 2003/10/17 | 341 | 342 | 330 | 330 | 375,000 |
| 2003/10/16 | 334 | 344 | 334 | 341 | 353,000 |
| 2003/10/15 | 322 | 336 | 322 | 333 | 481,000 |
| 2003/10/14 | 344 | 349 | 318 | 320 | 950,000 |
| 2003/10/10 | 310 | 325 | 307 | 325 | 477,000 |
| 2003/10/09 | 290 | 307 | 289 | 304 | 205,000 |
| 2003/10/08 | 289 | 290 | 283 | 287 | 98,000 |
| 2003/10/07 | 313 | 314 | 295 | 298 | 157,000 |
| 2003/10/06 | 289 | 312 | 286 | 311 | 469,000 |
| 2003/10/03 | 275 | 283 | 272 | 274 | 156,000 |
| 2003/10/02 | 270 | 281 | 270 | 271 | 144,000 |
| 2003/10/01 | 278 | 278 | 268 | 268 | 93,000 |
| 2003/09/30 | 275 | 280 | 271 | 280 | 112,000 |
| 2003/09/29 | 274 | 275 | 269 | 272 | 82,000 |
| 2003/09/26 | 268 | 272 | 266 | 271 | 124,000 |
| 2003/09/25 | 275 | 275 | 263 | 268 | 123,000 |
| 2003/09/24 | 277 | 283 | 260 | 275 | 224,000 |
| 2003/09/22 | 302 | 302 | 279 | 280 | 146,000 |
| 2003/09/19 | 297 | 305 | 295 | 302 | 249,000 |
| 2003/09/18 | 275 | 296 | 275 | 290 | 692,000 |
| 2003/09/17 | 286 | 289 | 272 | 272 | 276,000 |
| 2003/09/16 | 295 | 295 | 286 | 291 | 115,000 |
| 2003/09/12 | 307 | 307 | 286 | 299 | 365,000 |
| 2003/09/11 | 326 | 328 | 307 | 307 | 211,000 |
| 2003/09/10 | 321 | 330 | 320 | 326 | 138,000 |
| 2003/09/09 | 327 | 330 | 323 | 325 | 94,000 |
| 2003/09/08 | 327 | 330 | 322 | 328 | 123,000 |
| 2003/09/05 | 327 | 331 | 323 | 330 | 72,000 |
| 2003/09/04 | 328 | 335 | 316 | 328 | 156,000 |
| 2003/09/03 | 323 | 330 | 322 | 329 | 255,000 |
| 2003/09/02 | 313 | 324 | 311 | 324 | 233,000 |
| 2003/09/01 | 324 | 325 | 316 | 320 | 164,000 |
| 2003/08/29 | 323 | 326 | 321 | 325 | 99,000 |
| 2003/08/28 | 322 | 323 | 320 | 323 | 77,000 |
| 2003/08/27 | 333 | 333 | 321 | 323 | 142,000 |
| 2003/08/26 | 323 | 339 | 318 | 339 | 340,000 |
| 2003/08/25 | 348 | 348 | 320 | 326 | 470,000 |
| 2003/08/22 | 353 | 353 | 343 | 349 | 199,000 |
| 2003/08/21 | 349 | 357 | 346 | 353 | 445,000 |
| 2003/08/20 | 355 | 355 | 335 | 354 | 778,000 |
| 2003/08/19 | 366 | 366 | 353 | 356 | 881,000 |
| 2003/08/18 | 334 | 361 | 334 | 361 | 1,566,000 |
| 2003/08/15 | 325 | 334 | 321 | 328 | 1,064,000 |
| 2003/08/14 | 305 | 325 | 303 | 323 | 1,350,000 |
| 2003/08/13 | 295 | 304 | 291 | 300 | 1,007,000 |
| 2003/08/12 | 282 | 298 | 282 | 297 | 617,000 |
| 2003/08/11 | 285 | 285 | 270 | 280 | 621,000 |
| 2003/08/08 | 286 | 288 | 283 | 286 | 363,000 |
| 2003/08/07 | 281 | 294 | 278 | 288 | 699,000 |
| 2003/08/06 | 284 | 285 | 277 | 281 | 1,283,000 |
| 2003/08/05 | 281 | 289 | 276 | 289 | 795,000 |
| 2003/08/04 | 280 | 285 | 274 | 276 | 837,000 |
| 2003/08/01 | 259 | 276 | 258 | 276 | 1,126,000 |
| 2003/07/31 | 250 | 254 | 248 | 250 | 157,000 |
| 2003/07/30 | 250 | 252 | 248 | 250 | 164,000 |
| 2003/07/29 | 264 | 264 | 248 | 250 | 467,000 |
| 2003/07/28 | 242 | 258 | 242 | 252 | 568,000 |
| 2003/07/25 | 226 | 236 | 225 | 236 | 225,000 |
| 2003/07/24 | 222 | 229 | 222 | 226 | 168,000 |
| 2003/07/23 | 223 | 223 | 215 | 222 | 226,000 |
| 2003/07/22 | 210 | 221 | 210 | 221 | 54,000 |
| 2003/07/18 | 218 | 218 | 210 | 217 | 101,000 |
| 2003/07/17 | 221 | 223 | 220 | 220 | 107,000 |
| 2003/07/16 | 230 | 230 | 225 | 225 | 53,000 |
| 2003/07/15 | 220 | 226 | 219 | 223 | 98,000 |
| 2003/07/14 | 232 | 232 | 219 | 223 | 182,000 |
| 2003/07/11 | 226 | 230 | 224 | 227 | 251,000 |
| 2003/07/10 | 229 | 238 | 226 | 226 | 266,000 |
| 2003/07/09 | 232 | 232 | 226 | 228 | 101,000 |
| 2003/07/08 | 235 | 235 | 223 | 233 | 163,000 |
| 2003/07/07 | 231 | 237 | 228 | 235 | 135,000 |
| 2003/07/04 | 229 | 233 | 220 | 230 | 393,000 |
| 2003/07/03 | 241 | 241 | 225 | 230 | 269,000 |
| 2003/07/02 | 253 | 254 | 235 | 240 | 360,000 |
| 2003/07/01 | 252 | 255 | 247 | 248 | 357,000 |
| 2003/06/30 | 247 | 257 | 245 | 252 | 625,000 |
| 2003/06/27 | 250 | 252 | 244 | 248 | 271,000 |
| 2003/06/26 | 234 | 252 | 233 | 250 | 932,000 |
| 2003/06/25 | 232 | 238 | 228 | 230 | 226,000 |
| 2003/06/24 | 236 | 236 | 225 | 228 | 358,000 |
| 2003/06/23 | 224 | 241 | 224 | 237 | 414,000 |
| 2003/06/20 | 220 | 223 | 216 | 223 | 206,000 |
| 2003/06/19 | 220 | 224 | 218 | 221 | 301,000 |
| 2003/06/18 | 230 | 236 | 218 | 225 | 241,000 |
| 2003/06/17 | 232 | 240 | 229 | 229 | 422,000 |
| 2003/06/16 | 232 | 234 | 224 | 225 | 159,000 |
| 2003/06/13 | 242 | 245 | 235 | 237 | 1,291,000 |
| 2003/06/12 | 233 | 245 | 226 | 241 | 2,443,000 |
| 2003/06/11 | 203 | 227 | 202 | 224 | 1,757,000 |
| 2003/06/10 | 203 | 203 | 198 | 199 | 107,000 |
| 2003/06/09 | 195 | 202 | 195 | 201 | 152,000 |
| 2003/06/06 | 196 | 196 | 192 | 196 | 42,000 |
| 2003/06/05 | 199 | 199 | 191 | 196 | 182,000 |
| 2003/06/04 | 186 | 205 | 181 | 195 | 206,000 |
| 2003/06/03 | 189 | 189 | 183 | 189 | 77,000 |
| 2003/06/02 | 190 | 190 | 186 | 189 | 60,000 |
| 2003/05/30 | 187 | 192 | 185 | 190 | 52,000 |
| 2003/05/29 | 190 | 192 | 184 | 189 | 159,000 |
| 2003/05/28 | 200 | 200 | 188 | 190 | 150,000 |
| 2003/05/27 | 200 | 200 | 195 | 200 | 149,000 |
| 2003/05/26 | 207 | 208 | 197 | 201 | 294,000 |
| 2003/05/23 | 196 | 212 | 192 | 206 | 947,000 |
| 2003/05/22 | 194 | 195 | 191 | 195 | 443,000 |
| 2003/05/21 | 182 | 198 | 175 | 192 | 638,000 |
| 2003/05/20 | 180 | 183 | 179 | 182 | 99,000 |
| 2003/05/19 | 182 | 185 | 179 | 182 | 180,000 |
| 2003/05/16 | 171 | 185 | 167 | 178 | 461,000 |
| 2003/05/15 | 162 | 162 | 161 | 161 | 34,000 |
| 2003/05/14 | 162 | 162 | 159 | 159 | 71,000 |
| 2003/05/13 | 163 | 163 | 159 | 163 | 65,000 |
| 2003/05/12 | 161 | 162 | 158 | 158 | 33,000 |
| 2003/05/09 | 158 | 165 | 158 | 165 | 77,000 |
| 2003/05/08 | 158 | 160 | 157 | 158 | 13,000 |
| 2003/05/07 | 157 | 159 | 155 | 155 | 105,000 |
| 2003/05/06 | 160 | 161 | 159 | 159 | 57,000 |
| 2003/05/02 | 160 | 163 | 159 | 163 | 43,000 |
| 2003/05/01 | 155 | 165 | 155 | 165 | 80,000 |
| 2003/04/30 | 160 | 165 | 160 | 165 | 14,000 |
| 2003/04/28 | 165 | 168 | 160 | 168 | 83,000 |
| 2003/04/25 | 167 | 171 | 167 | 171 | 79,000 |
| 2003/04/24 | 170 | 171 | 165 | 166 | 70,000 |
| 2003/04/23 | 173 | 173 | 169 | 173 | 32,000 |
| 2003/04/22 | 174 | 174 | 171 | 171 | 42,000 |
| 2003/04/21 | 170 | 175 | 169 | 175 | 37,000 |
| 2003/04/18 | 167 | 169 | 166 | 169 | 45,000 |
| 2003/04/17 | 165 | 168 | 164 | 168 | 34,000 |
| 2003/04/16 | 166 | 168 | 163 | 168 | 54,000 |
| 2003/04/15 | 162 | 165 | 162 | 165 | 35,000 |
| 2003/04/14 | 165 | 168 | 162 | 162 | 33,000 |
| 2003/04/11 | 164 | 170 | 164 | 165 | 59,000 |
| 2003/04/10 | 169 | 170 | 164 | 164 | 52,000 |
| 2003/04/09 | 166 | 168 | 162 | 168 | 34,000 |
| 2003/04/08 | 174 | 174 | 166 | 166 | 77,000 |
| 2003/04/07 | 161 | 175 | 160 | 175 | 159,000 |
| 2003/04/04 | 162 | 162 | 155 | 157 | 68,000 |
| 2003/04/03 | 164 | 168 | 162 | 162 | 66,000 |
| 2003/04/02 | 154 | 159 | 152 | 159 | 103,000 |
| 2003/04/01 | 155 | 155 | 149 | 150 | 78,000 |
| 2003/03/31 | 162 | 162 | 155 | 155 | 49,000 |
| 2003/03/28 | 164 | 169 | 164 | 167 | 30,000 |
| 2003/03/27 | 163 | 166 | 159 | 164 | 179,000 |
| 2003/03/26 | 165 | 165 | 161 | 164 | 27,000 |
| 2003/03/25 | 166 | 166 | 155 | 164 | 98,000 |
| 2003/03/24 | 158 | 168 | 158 | 166 | 47,000 |
| 2003/03/20 | 151 | 153 | 150 | 153 | 50,000 |
| 2003/03/19 | 150 | 151 | 147 | 150 | 52,000 |
| 2003/03/18 | 151 | 154 | 148 | 152 | 38,000 |
| 2003/03/17 | 153 | 155 | 146 | 146 | 44,000 |
| 2003/03/14 | 160 | 160 | 157 | 158 | 49,000 |
| 2003/03/13 | 159 | 159 | 154 | 159 | 39,000 |
| 2003/03/12 | 159 | 164 | 151 | 153 | 92,000 |
| 2003/03/11 | 170 | 170 | 136 | 159 | 319,000 |
| 2003/03/10 | 175 | 175 | 169 | 171 | 45,000 |
| 2003/03/07 | 176 | 178 | 176 | 176 | 28,000 |
| 2003/03/06 | 180 | 181 | 178 | 178 | 59,000 |
| 2003/03/05 | 184 | 184 | 178 | 178 | 29,000 |
| 2003/03/04 | 182 | 184 | 179 | 184 | 44,000 |
| 2003/03/03 | 181 | 183 | 180 | 180 | 32,000 |
| 2003/02/28 | 184 | 184 | 181 | 181 | 14,000 |
| 2003/02/27 | 182 | 185 | 181 | 182 | 79,000 |
| 2003/02/26 | 181 | 182 | 180 | 181 | 107,000 |
| 2003/02/25 | 187 | 189 | 181 | 182 | 56,000 |
| 2003/02/24 | 185 | 192 | 185 | 185 | 115,000 |
| 2003/02/21 | 186 | 186 | 178 | 178 | 61,000 |
| 2003/02/20 | 189 | 189 | 185 | 187 | 36,000 |
| 2003/02/19 | 180 | 192 | 180 | 192 | 114,000 |
| 2003/02/18 | 181 | 181 | 179 | 180 | 31,000 |
| 2003/02/17 | 181 | 182 | 178 | 181 | 66,000 |
| 2003/02/14 | 180 | 183 | 178 | 178 | 57,000 |
| 2003/02/13 | 181 | 181 | 179 | 179 | 41,000 |
| 2003/02/12 | 179 | 183 | 177 | 180 | 48,000 |
| 2003/02/10 | 176 | 178 | 174 | 178 | 108,000 |
| 2003/02/07 | 185 | 185 | 174 | 180 | 215,000 |
| 2003/02/06 | 193 | 197 | 189 | 189 | 126,000 |
| 2003/02/05 | 190 | 197 | 188 | 193 | 210,000 |
| 2003/02/04 | 186 | 186 | 178 | 180 | 61,000 |
| 2003/02/03 | 173 | 176 | 171 | 176 | 38,000 |
| 2003/01/31 | 175 | 177 | 171 | 177 | 38,000 |
| 2003/01/30 | 172 | 178 | 172 | 178 | 35,000 |
| 2003/01/29 | 185 | 185 | 170 | 173 | 45,000 |
| 2003/01/28 | 185 | 185 | 182 | 185 | 28,000 |
| 2003/01/27 | 188 | 192 | 186 | 187 | 63,000 |
| 2003/01/24 | 194 | 195 | 188 | 188 | 59,000 |
| 2003/01/23 | 197 | 197 | 189 | 192 | 109,000 |
| 2003/01/22 | 193 | 196 | 192 | 196 | 41,000 |
| 2003/01/21 | 192 | 194 | 190 | 193 | 73,000 |
| 2003/01/20 | 196 | 198 | 195 | 196 | 54,000 |
| 2003/01/17 | 193 | 198 | 191 | 198 | 215,000 |
| 2003/01/16 | 182 | 197 | 182 | 189 | 359,000 |
| 2003/01/15 | 176 | 178 | 172 | 176 | 36,000 |
| 2003/01/14 | 180 | 182 | 178 | 178 | 38,000 |
| 2003/01/10 | 176 | 184 | 176 | 182 | 62,000 |
| 2003/01/09 | 175 | 179 | 173 | 175 | 34,000 |
| 2003/01/08 | 170 | 178 | 168 | 176 | 74,000 |
| 2003/01/07 | 170 | 170 | 166 | 168 | 12,000 |
| 2003/01/06 | 161 | 170 | 161 | 170 | 18,000 |