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 |
|---|---|---|---|---|---|
| 2005/12/30 | 860 | 899 | 860 | 890 | 301,000 |
| 2005/12/29 | 826 | 856 | 825 | 846 | 276,000 |
| 2005/12/28 | 797 | 805 | 790 | 805 | 249,000 |
| 2005/12/27 | 781 | 810 | 776 | 798 | 382,000 |
| 2005/12/26 | 778 | 787 | 770 | 779 | 343,000 |
| 2005/12/22 | 769 | 779 | 745 | 778 | 245,000 |
| 2005/12/21 | 750 | 777 | 750 | 768 | 227,000 |
| 2005/12/20 | 735 | 743 | 730 | 743 | 91,000 |
| 2005/12/19 | 721 | 735 | 713 | 735 | 102,000 |
| 2005/12/16 | 736 | 751 | 728 | 735 | 98,000 |
| 2005/12/15 | 751 | 754 | 740 | 744 | 147,000 |
| 2005/12/14 | 754 | 760 | 752 | 752 | 70,000 |
| 2005/12/13 | 751 | 760 | 730 | 754 | 108,000 |
| 2005/12/12 | 750 | 770 | 745 | 751 | 118,000 |
| 2005/12/09 | 755 | 760 | 741 | 750 | 108,000 |
| 2005/12/08 | 751 | 765 | 720 | 730 | 176,000 |
| 2005/12/07 | 739 | 777 | 738 | 755 | 439,000 |
| 2005/12/06 | 737 | 740 | 730 | 740 | 153,000 |
| 2005/12/05 | 740 | 741 | 711 | 740 | 127,000 |
| 2005/12/02 | 747 | 750 | 735 | 739 | 656,000 |
| 2005/12/01 | 700 | 741 | 699 | 727 | 644,000 |
| 2005/11/30 | 661 | 691 | 661 | 690 | 212,000 |
| 2005/11/29 | 650 | 660 | 649 | 660 | 219,000 |
| 2005/11/28 | 675 | 675 | 653 | 653 | 105,000 |
| 2005/11/25 | 680 | 680 | 669 | 672 | 90,000 |
| 2005/11/24 | 695 | 695 | 680 | 683 | 68,000 |
| 2005/11/22 | 695 | 696 | 681 | 690 | 84,000 |
| 2005/11/21 | 700 | 700 | 690 | 695 | 101,000 |
| 2005/11/18 | 710 | 710 | 690 | 693 | 116,000 |
| 2005/11/17 | 671 | 701 | 671 | 700 | 153,000 |
| 2005/11/16 | 656 | 670 | 638 | 670 | 332,000 |
| 2005/11/15 | 665 | 682 | 665 | 670 | 173,000 |
| 2005/11/14 | 686 | 700 | 686 | 691 | 245,000 |
| 2005/11/11 | 704 | 705 | 673 | 683 | 556,000 |
| 2005/11/10 | 719 | 749 | 715 | 724 | 434,000 |
| 2005/11/09 | 693 | 715 | 686 | 709 | 190,000 |
| 2005/11/08 | 709 | 711 | 682 | 693 | 253,000 |
| 2005/11/07 | 716 | 719 | 706 | 707 | 126,000 |
| 2005/11/04 | 729 | 729 | 705 | 718 | 331,000 |
| 2005/11/02 | 662 | 756 | 656 | 732 | 2,315,000 |
| 2005/11/01 | 642 | 665 | 642 | 656 | 734,000 |
| 2005/10/31 | 610 | 637 | 602 | 637 | 556,000 |
| 2005/10/28 | 600 | 600 | 581 | 599 | 81,000 |
| 2005/10/27 | 575 | 598 | 572 | 598 | 134,000 |
| 2005/10/26 | 586 | 587 | 565 | 570 | 536,000 |
| 2005/10/25 | 591 | 600 | 586 | 593 | 220,000 |
| 2005/10/24 | 603 | 609 | 572 | 600 | 210,000 |
| 2005/10/21 | 598 | 614 | 597 | 613 | 95,000 |
| 2005/10/20 | 611 | 616 | 610 | 612 | 53,000 |
| 2005/10/19 | 622 | 622 | 608 | 609 | 109,000 |
| 2005/10/18 | 630 | 630 | 616 | 618 | 98,000 |
| 2005/10/17 | 624 | 630 | 624 | 629 | 111,000 |
| 2005/10/14 | 629 | 630 | 616 | 626 | 167,000 |
| 2005/10/13 | 606 | 626 | 606 | 625 | 145,000 |
| 2005/10/12 | 636 | 640 | 613 | 613 | 276,000 |
| 2005/10/11 | 640 | 640 | 625 | 635 | 190,000 |
| 2005/10/07 | 602 | 628 | 602 | 624 | 119,000 |
| 2005/10/06 | 633 | 634 | 610 | 616 | 164,000 |
| 2005/10/05 | 622 | 647 | 615 | 635 | 586,000 |
| 2005/10/04 | 605 | 629 | 605 | 626 | 344,000 |
| 2005/10/03 | 577 | 612 | 570 | 605 | 207,000 |
| 2005/09/30 | 600 | 605 | 580 | 597 | 246,000 |
| 2005/09/29 | 615 | 615 | 604 | 606 | 210,000 |
| 2005/09/28 | 615 | 618 | 600 | 615 | 330,000 |
| 2005/09/27 | 632 | 632 | 610 | 615 | 475,000 |
| 2005/09/26 | 611 | 627 | 595 | 627 | 1,102,000 |
| 2005/09/22 | 615 | 625 | 595 | 611 | 1,396,000 |
| 2005/09/21 | 598 | 669 | 596 | 645 | 4,227,000 |
| 2005/09/20 | 547 | 598 | 542 | 586 | 2,158,000 |
| 2005/09/16 | 538 | 547 | 537 | 542 | 560,000 |
| 2005/09/15 | 528 | 546 | 524 | 541 | 981,000 |
| 2005/09/14 | 529 | 536 | 515 | 527 | 597,000 |
| 2005/09/13 | 500 | 532 | 500 | 532 | 1,019,000 |
| 2005/09/12 | 502 | 502 | 490 | 500 | 513,000 |
| 2005/09/09 | 464 | 505 | 464 | 501 | 735,000 |
| 2005/09/08 | 471 | 474 | 464 | 470 | 123,000 |
| 2005/09/07 | 475 | 479 | 470 | 474 | 266,000 |
| 2005/09/06 | 465 | 474 | 463 | 468 | 260,000 |
| 2005/09/05 | 468 | 468 | 456 | 467 | 141,000 |
| 2005/09/02 | 461 | 468 | 454 | 468 | 166,000 |
| 2005/09/01 | 465 | 471 | 456 | 470 | 255,000 |
| 2005/08/31 | 460 | 467 | 450 | 464 | 238,000 |
| 2005/08/30 | 440 | 460 | 439 | 460 | 322,000 |
| 2005/08/29 | 441 | 442 | 434 | 442 | 345,000 |
| 2005/08/26 | 448 | 458 | 442 | 445 | 369,000 |
| 2005/08/25 | 460 | 461 | 443 | 458 | 393,000 |
| 2005/08/24 | 460 | 462 | 459 | 460 | 89,000 |
| 2005/08/23 | 460 | 463 | 451 | 456 | 178,000 |
| 2005/08/22 | 474 | 479 | 463 | 463 | 130,000 |
| 2005/08/19 | 476 | 478 | 464 | 471 | 178,000 |
| 2005/08/18 | 485 | 487 | 472 | 476 | 347,000 |
| 2005/08/17 | 460 | 485 | 458 | 485 | 726,000 |
| 2005/08/16 | 457 | 468 | 451 | 463 | 398,000 |
| 2005/08/15 | 457 | 462 | 455 | 457 | 180,000 |
| 2005/08/12 | 455 | 465 | 450 | 459 | 611,000 |
| 2005/08/11 | 447 | 457 | 437 | 455 | 384,000 |
| 2005/08/10 | 453 | 459 | 444 | 446 | 318,000 |
| 2005/08/09 | 455 | 460 | 449 | 453 | 429,000 |
| 2005/08/08 | 432 | 453 | 432 | 447 | 446,000 |
| 2005/08/05 | 450 | 478 | 439 | 442 | 2,052,000 |
| 2005/08/04 | 415 | 458 | 415 | 455 | 1,949,000 |
| 2005/08/03 | 431 | 436 | 411 | 415 | 1,043,000 |
| 2005/08/02 | 446 | 450 | 427 | 435 | 863,000 |
| 2005/08/01 | 477 | 478 | 435 | 450 | 1,231,000 |
| 2005/07/29 | 469 | 483 | 459 | 476 | 1,788,000 |
| 2005/07/28 | 461 | 485 | 446 | 458 | 2,521,000 |
| 2005/07/27 | 520 | 535 | 451 | 459 | 10,422,000 |
| 2005/07/26 | 521 | 608 | 521 | 549 | 18,433,000 |
| 2005/07/25 | 465 | 520 | 460 | 520 | 8,321,000 |
| 2005/07/22 | 436 | 441 | 427 | 440 | 549,000 |
| 2005/07/21 | 438 | 447 | 423 | 441 | 1,135,000 |
| 2005/07/20 | 464 | 485 | 417 | 428 | 4,365,000 |
| 2005/07/19 | 417 | 477 | 411 | 470 | 2,714,000 |
| 2005/07/15 | 416 | 419 | 414 | 415 | 299,000 |
| 2005/07/14 | 413 | 420 | 413 | 420 | 460,000 |
| 2005/07/13 | 403 | 412 | 402 | 412 | 374,000 |
| 2005/07/12 | 410 | 410 | 397 | 397 | 163,000 |
| 2005/07/11 | 412 | 413 | 403 | 407 | 285,000 |
| 2005/07/08 | 400 | 415 | 398 | 402 | 822,000 |
| 2005/07/07 | 398 | 415 | 390 | 392 | 1,021,000 |
| 2005/07/06 | 378 | 389 | 378 | 389 | 166,000 |
| 2005/07/05 | 375 | 379 | 370 | 372 | 242,000 |
| 2005/07/04 | 379 | 380 | 373 | 376 | 129,000 |
| 2005/07/01 | 385 | 389 | 380 | 380 | 157,000 |
| 2005/06/30 | 390 | 393 | 385 | 390 | 394,000 |
| 2005/06/29 | 385 | 393 | 385 | 390 | 431,000 |
| 2005/06/28 | 376 | 381 | 375 | 379 | 206,000 |
| 2005/06/27 | 375 | 381 | 370 | 373 | 258,000 |
| 2005/06/24 | 375 | 376 | 368 | 370 | 205,000 |
| 2005/06/23 | 371 | 376 | 364 | 375 | 428,000 |
| 2005/06/22 | 367 | 379 | 364 | 373 | 1,055,000 |
| 2005/06/21 | 356 | 371 | 356 | 367 | 422,000 |
| 2005/06/20 | 337 | 342 | 337 | 341 | 119,000 |
| 2005/06/17 | 335 | 338 | 335 | 336 | 60,000 |
| 2005/06/16 | 334 | 335 | 330 | 334 | 33,000 |
| 2005/06/15 | 329 | 333 | 327 | 333 | 100,000 |
| 2005/06/14 | 337 | 337 | 330 | 331 | 220,000 |
| 2005/06/13 | 339 | 339 | 333 | 334 | 157,000 |
| 2005/06/10 | 338 | 344 | 338 | 339 | 79,000 |
| 2005/06/09 | 343 | 343 | 336 | 342 | 64,000 |
| 2005/06/08 | 345 | 350 | 342 | 342 | 46,000 |
| 2005/06/07 | 335 | 347 | 335 | 345 | 140,000 |
| 2005/06/06 | 345 | 345 | 335 | 340 | 52,000 |
| 2005/06/03 | 350 | 354 | 336 | 344 | 153,000 |
| 2005/06/02 | 349 | 355 | 348 | 350 | 276,000 |
| 2005/06/01 | 342 | 346 | 342 | 344 | 38,000 |
| 2005/05/31 | 340 | 343 | 339 | 340 | 92,000 |
| 2005/05/30 | 336 | 341 | 336 | 339 | 239,000 |
| 2005/05/27 | 336 | 339 | 336 | 336 | 147,000 |
| 2005/05/26 | 329 | 335 | 329 | 333 | 91,000 |
| 2005/05/25 | 333 | 334 | 330 | 330 | 129,000 |
| 2005/05/24 | 332 | 335 | 330 | 333 | 101,000 |
| 2005/05/23 | 329 | 341 | 329 | 340 | 116,000 |
| 2005/05/20 | 332 | 332 | 325 | 329 | 43,000 |
| 2005/05/19 | 330 | 337 | 324 | 327 | 77,000 |
| 2005/05/18 | 330 | 338 | 320 | 320 | 156,000 |
| 2005/05/17 | 352 | 354 | 312 | 320 | 387,000 |
| 2005/05/16 | 370 | 370 | 350 | 360 | 78,000 |
| 2005/05/13 | 380 | 380 | 370 | 374 | 98,000 |
| 2005/05/12 | 381 | 383 | 380 | 380 | 29,000 |
| 2005/05/11 | 381 | 383 | 380 | 383 | 39,000 |
| 2005/05/10 | 383 | 386 | 380 | 383 | 107,000 |
| 2005/05/09 | 379 | 385 | 377 | 380 | 86,000 |
| 2005/05/06 | 375 | 379 | 374 | 378 | 54,000 |
| 2005/05/02 | 375 | 375 | 369 | 374 | 69,000 |
| 2005/04/28 | 377 | 377 | 370 | 371 | 105,000 |
| 2005/04/27 | 375 | 380 | 373 | 380 | 50,000 |
| 2005/04/26 | 378 | 380 | 375 | 380 | 53,000 |
| 2005/04/25 | 380 | 380 | 376 | 377 | 42,000 |
| 2005/04/22 | 380 | 382 | 374 | 380 | 86,000 |
| 2005/04/21 | 375 | 380 | 371 | 377 | 48,000 |
| 2005/04/20 | 385 | 389 | 374 | 381 | 158,000 |
| 2005/04/19 | 375 | 393 | 375 | 380 | 97,000 |
| 2005/04/18 | 373 | 382 | 370 | 370 | 150,000 |
| 2005/04/15 | 388 | 393 | 384 | 393 | 84,000 |
| 2005/04/14 | 391 | 396 | 390 | 393 | 147,000 |
| 2005/04/13 | 396 | 396 | 393 | 395 | 39,000 |
| 2005/04/12 | 404 | 404 | 397 | 400 | 59,000 |
| 2005/04/11 | 405 | 405 | 396 | 403 | 94,000 |
| 2005/04/08 | 406 | 409 | 401 | 407 | 75,000 |
| 2005/04/07 | 410 | 410 | 406 | 410 | 70,000 |
| 2005/04/06 | 411 | 411 | 403 | 408 | 168,000 |
| 2005/04/05 | 409 | 412 | 403 | 410 | 93,000 |
| 2005/04/04 | 408 | 419 | 408 | 409 | 144,000 |
| 2005/04/01 | 412 | 412 | 405 | 407 | 67,000 |
| 2005/03/31 | 401 | 410 | 398 | 410 | 75,000 |
| 2005/03/30 | 400 | 404 | 396 | 399 | 78,000 |
| 2005/03/29 | 406 | 410 | 398 | 409 | 69,000 |
| 2005/03/28 | 410 | 412 | 406 | 409 | 63,000 |
| 2005/03/25 | 420 | 420 | 415 | 416 | 46,000 |
| 2005/03/24 | 426 | 426 | 415 | 418 | 105,000 |
| 2005/03/23 | 427 | 432 | 426 | 426 | 78,000 |
| 2005/03/22 | 421 | 427 | 417 | 427 | 130,000 |
| 2005/03/18 | 425 | 429 | 421 | 427 | 157,000 |
| 2005/03/17 | 426 | 431 | 423 | 431 | 151,000 |
| 2005/03/16 | 453 | 453 | 428 | 445 | 294,000 |
| 2005/03/15 | 459 | 464 | 441 | 453 | 1,246,000 |
| 2005/03/14 | 445 | 450 | 432 | 450 | 900,000 |
| 2005/03/11 | 420 | 429 | 415 | 429 | 493,000 |
| 2005/03/10 | 391 | 398 | 391 | 395 | 165,000 |
| 2005/03/09 | 404 | 406 | 390 | 395 | 337,000 |
| 2005/03/08 | 406 | 410 | 403 | 406 | 220,000 |
| 2005/03/07 | 432 | 432 | 410 | 410 | 336,000 |
| 2005/03/04 | 434 | 435 | 427 | 431 | 530,000 |
| 2005/03/03 | 420 | 426 | 417 | 426 | 816,000 |
| 2005/03/02 | 396 | 420 | 396 | 415 | 514,000 |
| 2005/03/01 | 391 | 394 | 391 | 394 | 86,000 |
| 2005/02/28 | 391 | 395 | 390 | 394 | 287,000 |
| 2005/02/25 | 371 | 384 | 371 | 384 | 212,000 |
| 2005/02/24 | 369 | 371 | 367 | 369 | 57,000 |
| 2005/02/23 | 366 | 374 | 366 | 371 | 42,000 |
| 2005/02/22 | 369 | 369 | 366 | 367 | 111,000 |
| 2005/02/21 | 373 | 373 | 368 | 368 | 104,000 |
| 2005/02/18 | 375 | 375 | 373 | 373 | 35,000 |
| 2005/02/17 | 374 | 376 | 373 | 375 | 185,000 |
| 2005/02/16 | 378 | 378 | 374 | 376 | 97,000 |
| 2005/02/15 | 382 | 383 | 378 | 378 | 79,000 |
| 2005/02/14 | 388 | 388 | 380 | 380 | 97,000 |
| 2005/02/10 | 375 | 378 | 373 | 378 | 85,000 |
| 2005/02/09 | 379 | 379 | 374 | 374 | 59,000 |
| 2005/02/08 | 375 | 377 | 371 | 375 | 135,000 |
| 2005/02/07 | 382 | 382 | 365 | 377 | 207,000 |
| 2005/02/04 | 397 | 397 | 391 | 395 | 146,000 |
| 2005/02/03 | 396 | 397 | 393 | 396 | 126,000 |
| 2005/02/02 | 392 | 396 | 392 | 393 | 237,000 |
| 2005/02/01 | 393 | 393 | 387 | 387 | 146,000 |
| 2005/01/31 | 390 | 390 | 385 | 386 | 106,000 |
| 2005/01/28 | 380 | 384 | 377 | 384 | 71,000 |
| 2005/01/27 | 382 | 385 | 380 | 381 | 119,000 |
| 2005/01/26 | 374 | 384 | 371 | 375 | 162,000 |
| 2005/01/25 | 369 | 370 | 368 | 369 | 59,000 |
| 2005/01/24 | 365 | 367 | 363 | 367 | 36,000 |
| 2005/01/21 | 364 | 367 | 363 | 367 | 38,000 |
| 2005/01/20 | 368 | 368 | 365 | 367 | 34,000 |
| 2005/01/19 | 369 | 369 | 364 | 367 | 42,000 |
| 2005/01/18 | 367 | 369 | 365 | 369 | 108,000 |
| 2005/01/17 | 364 | 365 | 361 | 364 | 95,000 |
| 2005/01/14 | 358 | 364 | 357 | 364 | 102,000 |
| 2005/01/13 | 367 | 369 | 355 | 355 | 116,000 |
| 2005/01/12 | 373 | 373 | 364 | 366 | 175,000 |
| 2005/01/11 | 375 | 378 | 368 | 373 | 128,000 |
| 2005/01/07 | 370 | 373 | 368 | 368 | 68,000 |
| 2005/01/06 | 375 | 375 | 369 | 372 | 99,000 |
| 2005/01/05 | 374 | 375 | 368 | 375 | 113,000 |
| 2005/01/04 | 376 | 376 | 370 | 372 | 37,000 |