日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 372 372 370 370 53,000
2004/12/29 370 375 366 373 95,000
2004/12/28 362 365 361 365 98,000
2004/12/27 366 371 360 360 111,000
2004/12/24 362 370 361 362 165,000
2004/12/22 354 359 354 358 135,000
2004/12/21 357 357 352 353 81,000
2004/12/20 350 352 350 352 61,000
2004/12/17 353 355 349 355 62,000
2004/12/16 355 361 352 353 79,000
2004/12/15 351 355 351 351 112,000
2004/12/14 353 359 353 354 79,000
2004/12/13 357 365 356 363 31,000
2004/12/10 360 362 357 357 145,000
2004/12/09 365 365 349 352 398,000
2004/12/08 367 370 365 368 33,000
2004/12/07 367 370 366 366 51,000
2004/12/06 375 375 364 365 29,000
2004/12/03 374 375 374 375 3,000
2004/12/02 375 375 365 375 55,000
2004/12/01 382 382 375 375 8,000
2004/11/30 365 384 365 384 196,000
2004/11/29 372 374 368 368 57,000
2004/11/26 377 377 371 371 18,000
2004/11/25 376 377 373 376 89,000
2004/11/24 365 367 361 366 209,000
2004/11/22 373 375 368 368 148,000
2004/11/19 382 386 379 385 130,000
2004/11/18 390 390 381 381 55,000
2004/11/17 392 395 392 392 8,000
2004/11/16 403 403 392 392 76,000
2004/11/15 398 400 393 398 115,000
2004/11/12 395 398 393 398 15,000
2004/11/11 403 403 395 395 60,000
2004/11/10 406 411 405 405 94,000
2004/11/09 411 411 408 411 16,000
2004/11/08 415 415 405 410 43,000
2004/11/05 406 415 406 409 52,000
2004/11/04 416 422 405 414 274,000
2004/11/02 402 413 400 410 170,000
2004/11/01 400 405 398 398 90,000
2004/10/29 393 403 393 403 63,000
2004/10/28 400 400 394 395 29,000
2004/10/27 401 401 393 393 66,000
2004/10/26 402 402 396 397 61,000
2004/10/25 404 406 395 401 63,000
2004/10/22 400 405 398 404 101,000
2004/10/21 405 406 399 399 107,000
2004/10/20 411 412 402 405 159,000
2004/10/19 414 425 412 415 170,000
2004/10/18 418 420 411 412 68,000
2004/10/15 412 420 410 419 129,000
2004/10/14 423 425 420 422 66,000
2004/10/13 417 430 417 430 138,000
2004/10/12 429 433 422 427 164,000
2004/10/08 430 440 427 436 716,000
2004/10/07 404 428 401 424 767,000
2004/10/06 373 410 372 400 354,000
2004/10/05 380 380 374 374 41,000
2004/10/04 385 385 378 381 34,000
2004/10/01 376 381 369 380 84,000
2004/09/30 376 376 365 376 55,000
2004/09/29 382 384 371 376 85,000
2004/09/28 365 382 365 379 121,000
2004/09/27 373 376 366 366 80,000
2004/09/24 365 378 365 370 104,000
2004/09/22 355 385 355 365 382,000
2004/09/21 342 357 341 350 154,000
2004/09/17 351 352 341 342 166,000
2004/09/16 352 353 346 351 236,000
2004/09/15 360 360 351 352 431,000
2004/09/14 375 375 361 365 242,000
2004/09/13 378 382 370 370 273,000
2004/09/10 396 398 391 395 385,000
2004/09/09 400 401 390 398 180,000
2004/09/08 380 406 375 403 248,000
2004/09/07 383 383 375 378 43,000
2004/09/06 380 380 375 378 46,000
2004/09/03 374 379 374 374 29,000
2004/09/02 380 382 374 376 47,000
2004/09/01 375 380 370 380 72,000
2004/08/31 371 375 370 370 39,000
2004/08/30 370 383 370 372 50,000
2004/08/27 384 390 353 380 108,000
2004/08/26 391 394 378 384 46,000
2004/08/25 382 390 380 390 30,000
2004/08/24 392 393 381 382 33,000
2004/08/23 374 395 374 392 36,000
2004/08/20 367 374 367 371 58,000
2004/08/19 368 370 362 366 83,000
2004/08/18 370 371 363 367 40,000
2004/08/17 376 378 370 373 28,000
2004/08/16 390 390 371 373 33,000
2004/08/13 386 389 384 389 55,000
2004/08/12 387 388 381 388 16,000
2004/08/11 392 392 380 380 41,000
2004/08/10 384 385 380 380 11,000
2004/08/09 369 375 366 371 14,000
2004/08/06 370 380 370 375 33,000
2004/08/05 372 374 369 369 32,000
2004/08/04 386 386 362 370 228,000
2004/08/03 397 397 387 387 36,000
2004/08/02 405 406 386 387 107,000
2004/07/30 389 392 380 391 36,000
2004/07/29 385 390 375 390 54,000
2004/07/28 377 387 377 385 26,000
2004/07/27 380 385 370 370 98,000
2004/07/26 390 398 387 390 88,000
2004/07/23 386 390 386 390 39,000
2004/07/22 390 395 386 391 28,000
2004/07/21 378 391 378 391 187,000
2004/07/20 381 391 376 376 150,000
2004/07/16 381 389 373 378 603,000
2004/07/15 415 417 389 390 267,000
2004/07/14 416 421 416 416 106,000
2004/07/13 422 422 415 416 41,000
2004/07/12 419 420 417 420 73,000
2004/07/09 420 421 413 420 153,000
2004/07/08 423 423 415 417 164,000
2004/07/07 430 430 421 422 63,000
2004/07/06 427 443 427 432 120,000
2004/07/05 430 437 426 432 39,000
2004/07/02 426 430 426 430 49,000
2004/07/01 437 439 430 438 127,000
2004/06/30 420 438 420 437 117,000
2004/06/29 425 427 420 420 124,000
2004/06/28 430 430 423 430 71,000
2004/06/25 434 434 426 430 31,000
2004/06/24 427 436 426 434 25,000
2004/06/23 435 437 423 425 85,000
2004/06/22 448 450 436 441 48,000
2004/06/21 436 449 435 449 24,000
2004/06/18 435 455 435 437 85,000
2004/06/17 455 456 445 450 182,000
2004/06/16 459 459 453 455 70,000
2004/06/15 462 464 453 459 149,000
2004/06/14 470 474 452 455 222,000
2004/06/11 420 473 420 464 701,000
2004/06/10 382 419 382 419 237,000
2004/06/09 381 385 379 381 43,000
2004/06/08 381 385 377 381 136,000
2004/06/07 379 383 375 381 122,000
2004/06/04 379 383 375 379 77,000
2004/06/03 377 384 377 379 58,000
2004/06/02 382 388 380 382 34,000
2004/06/01 396 408 385 389 132,000
2004/05/31 396 405 396 402 64,000
2004/05/28 397 404 390 400 97,000
2004/05/27 397 407 390 402 32,000
2004/05/26 393 409 392 400 52,000
2004/05/25 392 392 386 389 29,000
2004/05/24 393 393 386 386 41,000
2004/05/21 388 392 383 384 92,000
2004/05/20 386 389 379 386 44,000
2004/05/19 374 389 370 376 260,000
2004/05/18 345 370 345 370 122,000
2004/05/17 378 378 350 365 207,000
2004/05/14 377 390 373 374 57,000
2004/05/13 381 385 374 377 118,000
2004/05/12 395 399 388 394 110,000
2004/05/11 373 400 373 388 257,000
2004/05/10 404 409 380 398 298,000
2004/05/07 421 428 414 419 85,000
2004/05/06 436 440 426 428 41,000
2004/04/30 433 439 422 434 99,000
2004/04/28 445 449 439 440 98,000
2004/04/27 448 450 445 445 33,000
2004/04/26 450 454 445 445 182,000
2004/04/23 450 453 441 450 177,000
2004/04/22 455 460 450 455 156,000
2004/04/21 458 468 450 452 140,000
2004/04/20 472 473 450 450 293,000
2004/04/19 422 460 422 457 491,000
2004/04/16 452 456 416 416 869,000
2004/04/15 475 475 454 454 355,000
2004/04/14 475 479 473 475 93,000
2004/04/13 480 483 476 480 85,000
2004/04/12 465 480 462 477 48,000
2004/04/09 476 479 461 473 152,000
2004/04/08 484 484 480 481 78,000
2004/04/07 480 484 478 481 128,000
2004/04/06 478 479 473 479 95,000
2004/04/05 476 482 475 480 57,000
2004/04/02 487 487 470 477 76,000
2004/04/01 492 492 479 479 140,000
2004/03/31 490 490 481 484 184,000
2004/03/30 482 491 479 489 300,000
2004/03/29 476 482 476 482 155,000
2004/03/26 497 497 488 490 191,000
2004/03/25 468 501 467 498 671,000
2004/03/24 460 463 452 458 460,000
2004/03/23 467 468 458 460 338,000
2004/03/22 471 479 468 471 255,000
2004/03/19 471 482 471 477 242,000
2004/03/18 487 494 466 478 452,000
2004/03/17 455 493 450 483 789,000
2004/03/16 441 458 436 455 343,000
2004/03/15 440 446 436 445 295,000
2004/03/12 437 443 432 438 369,000
2004/03/11 443 447 437 447 180,000
2004/03/10 450 453 437 443 657,000
2004/03/09 431 450 431 450 618,000
2004/03/08 435 443 431 431 179,000
2004/03/05 430 454 425 437 736,000
2004/03/04 427 432 426 427 178,000
2004/03/03 430 431 422 423 688,000
2004/03/02 423 433 417 430 830,000
2004/03/01 404 417 402 416 715,000
2004/02/27 404 406 403 403 244,000
2004/02/26 403 405 400 402 204,000
2004/02/25 396 403 396 398 134,000
2004/02/24 403 403 395 396 115,000
2004/02/23 395 400 392 399 132,000
2004/02/20 404 405 394 394 170,000
2004/02/19 404 405 396 399 180,000
2004/02/18 405 407 396 405 410,000
2004/02/17 390 399 385 395 120,000
2004/02/16 385 388 382 386 133,000
2004/02/13 385 389 385 385 115,000
2004/02/12 384 396 384 385 100,000
2004/02/10 382 392 380 386 156,000
2004/02/09 400 402 385 385 262,000
2004/02/06 393 402 389 390 221,000
2004/02/05 374 400 374 392 434,000
2004/02/04 400 400 363 368 574,000
2004/02/03 408 409 396 401 431,000
2004/02/02 404 409 396 408 522,000
2004/01/30 400 403 390 400 466,000
2004/01/29 404 407 392 404 679,000
2004/01/28 380 415 377 409 602,000
2004/01/27 395 406 370 376 2,054,000
2004/01/26 375 388 373 380 386,000
2004/01/23 377 377 371 371 146,000
2004/01/22 381 383 368 370 299,000
2004/01/21 386 400 377 383 840,000
2004/01/20 380 384 375 380 174,000
2004/01/19 380 391 377 382 256,000
2004/01/16 367 390 367 381 259,000
2004/01/15 390 396 365 365 964,000
2004/01/14 358 395 355 387 1,351,000
2004/01/13 356 356 349 354 163,000
2004/01/09 341 348 341 345 143,000
2004/01/08 345 351 335 349 253,000
2004/01/07 335 350 335 349 311,000
2004/01/06 345 345 325 332 127,000
2004/01/05 345 347 342 344 63,000

このページの先頭へ