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 |
|---|---|---|---|---|---|
| 2006/12/29 | 564 | 590 | 556 | 571 | 274,000 |
| 2006/12/28 | 533 | 538 | 526 | 526 | 38,000 |
| 2006/12/27 | 533 | 541 | 533 | 534 | 66,000 |
| 2006/12/26 | 526 | 540 | 522 | 532 | 56,000 |
| 2006/12/25 | 541 | 545 | 537 | 539 | 137,000 |
| 2006/12/22 | 555 | 556 | 541 | 541 | 53,000 |
| 2006/12/21 | 559 | 561 | 541 | 555 | 94,000 |
| 2006/12/20 | 565 | 569 | 552 | 565 | 92,000 |
| 2006/12/19 | 563 | 584 | 563 | 570 | 284,000 |
| 2006/12/18 | 574 | 574 | 551 | 563 | 155,000 |
| 2006/12/15 | 529 | 567 | 529 | 567 | 252,000 |
| 2006/12/14 | 509 | 529 | 506 | 529 | 156,000 |
| 2006/12/13 | 510 | 514 | 506 | 510 | 96,000 |
| 2006/12/12 | 510 | 519 | 510 | 510 | 104,000 |
| 2006/12/11 | 535 | 535 | 496 | 510 | 155,000 |
| 2006/12/08 | 538 | 538 | 528 | 535 | 57,000 |
| 2006/12/07 | 525 | 528 | 524 | 528 | 61,000 |
| 2006/12/06 | 529 | 531 | 512 | 524 | 61,000 |
| 2006/12/05 | 529 | 534 | 523 | 528 | 76,000 |
| 2006/12/04 | 516 | 527 | 516 | 520 | 45,000 |
| 2006/12/01 | 514 | 517 | 512 | 514 | 78,000 |
| 2006/11/30 | 508 | 515 | 508 | 514 | 34,000 |
| 2006/11/29 | 500 | 512 | 500 | 505 | 50,000 |
| 2006/11/28 | 492 | 510 | 482 | 505 | 69,000 |
| 2006/11/27 | 490 | 503 | 490 | 495 | 55,000 |
| 2006/11/24 | 497 | 500 | 482 | 490 | 123,000 |
| 2006/11/22 | 495 | 499 | 487 | 497 | 129,000 |
| 2006/11/21 | 500 | 513 | 499 | 499 | 54,000 |
| 2006/11/20 | 529 | 530 | 495 | 520 | 131,000 |
| 2006/11/17 | 532 | 534 | 532 | 533 | 51,000 |
| 2006/11/16 | 526 | 532 | 526 | 527 | 45,000 |
| 2006/11/15 | 539 | 539 | 525 | 525 | 148,000 |
| 2006/11/14 | 555 | 555 | 537 | 539 | 56,000 |
| 2006/11/13 | 545 | 550 | 536 | 537 | 50,000 |
| 2006/11/10 | 528 | 560 | 528 | 536 | 59,000 |
| 2006/11/09 | 530 | 542 | 521 | 533 | 103,000 |
| 2006/11/08 | 563 | 563 | 520 | 530 | 92,000 |
| 2006/11/07 | 562 | 585 | 560 | 560 | 79,000 |
| 2006/11/06 | 560 | 569 | 560 | 569 | 62,000 |
| 2006/11/02 | 580 | 587 | 568 | 579 | 103,000 |
| 2006/11/01 | 600 | 600 | 582 | 591 | 97,000 |
| 2006/10/31 | 598 | 609 | 580 | 600 | 156,000 |
| 2006/10/30 | 604 | 609 | 586 | 598 | 235,000 |
| 2006/10/27 | 586 | 605 | 571 | 605 | 232,000 |
| 2006/10/26 | 574 | 590 | 570 | 590 | 76,000 |
| 2006/10/25 | 569 | 575 | 561 | 561 | 86,000 |
| 2006/10/24 | 540 | 557 | 540 | 557 | 109,000 |
| 2006/10/23 | 536 | 536 | 530 | 535 | 26,000 |
| 2006/10/20 | 542 | 543 | 530 | 536 | 31,000 |
| 2006/10/19 | 540 | 542 | 530 | 534 | 31,000 |
| 2006/10/18 | 526 | 537 | 512 | 537 | 32,000 |
| 2006/10/17 | 538 | 540 | 526 | 540 | 42,000 |
| 2006/10/16 | 525 | 538 | 525 | 538 | 64,000 |
| 2006/10/13 | 520 | 521 | 513 | 520 | 38,000 |
| 2006/10/12 | 490 | 523 | 486 | 520 | 84,000 |
| 2006/10/11 | 504 | 514 | 504 | 507 | 77,000 |
| 2006/10/10 | 530 | 530 | 513 | 514 | 37,000 |
| 2006/10/06 | 530 | 532 | 523 | 530 | 39,000 |
| 2006/10/05 | 533 | 535 | 528 | 530 | 84,000 |
| 2006/10/04 | 528 | 531 | 523 | 524 | 62,000 |
| 2006/10/03 | 534 | 534 | 525 | 528 | 70,000 |
| 2006/10/02 | 528 | 536 | 528 | 534 | 104,000 |
| 2006/09/29 | 529 | 529 | 525 | 528 | 146,000 |
| 2006/09/28 | 525 | 530 | 520 | 529 | 115,000 |
| 2006/09/27 | 505 | 508 | 498 | 507 | 121,000 |
| 2006/09/26 | 520 | 520 | 502 | 503 | 103,000 |
| 2006/09/25 | 534 | 534 | 513 | 518 | 213,000 |
| 2006/09/22 | 487 | 508 | 483 | 504 | 140,000 |
| 2006/09/21 | 488 | 494 | 483 | 487 | 139,000 |
| 2006/09/20 | 490 | 503 | 486 | 486 | 171,000 |
| 2006/09/19 | 510 | 510 | 482 | 486 | 580,000 |
| 2006/09/15 | 503 | 511 | 500 | 506 | 332,000 |
| 2006/09/14 | 562 | 565 | 530 | 533 | 126,000 |
| 2006/09/13 | 572 | 580 | 552 | 561 | 256,000 |
| 2006/09/12 | 600 | 603 | 571 | 571 | 180,000 |
| 2006/09/11 | 629 | 629 | 602 | 602 | 50,000 |
| 2006/09/08 | 628 | 628 | 620 | 625 | 62,000 |
| 2006/09/07 | 625 | 634 | 618 | 632 | 57,000 |
| 2006/09/06 | 626 | 638 | 626 | 628 | 119,000 |
| 2006/09/05 | 609 | 629 | 607 | 616 | 126,000 |
| 2006/09/04 | 603 | 607 | 601 | 602 | 90,000 |
| 2006/09/01 | 610 | 610 | 593 | 602 | 133,000 |
| 2006/08/31 | 590 | 630 | 589 | 610 | 323,000 |
| 2006/08/30 | 619 | 620 | 591 | 591 | 97,000 |
| 2006/08/29 | 629 | 629 | 606 | 615 | 89,000 |
| 2006/08/28 | 640 | 640 | 615 | 616 | 61,000 |
| 2006/08/25 | 645 | 650 | 641 | 645 | 136,000 |
| 2006/08/24 | 657 | 657 | 625 | 645 | 199,000 |
| 2006/08/23 | 650 | 655 | 650 | 650 | 209,000 |
| 2006/08/22 | 630 | 641 | 625 | 641 | 197,000 |
| 2006/08/21 | 645 | 649 | 636 | 636 | 60,000 |
| 2006/08/18 | 635 | 655 | 630 | 645 | 188,000 |
| 2006/08/17 | 650 | 657 | 642 | 645 | 288,000 |
| 2006/08/16 | 649 | 656 | 640 | 650 | 397,000 |
| 2006/08/15 | 615 | 634 | 615 | 634 | 136,000 |
| 2006/08/14 | 586 | 620 | 586 | 617 | 113,000 |
| 2006/08/11 | 580 | 595 | 580 | 590 | 133,000 |
| 2006/08/10 | 560 | 580 | 555 | 573 | 149,000 |
| 2006/08/09 | 543 | 549 | 528 | 542 | 312,000 |
| 2006/08/08 | 520 | 542 | 520 | 523 | 157,000 |
| 2006/08/07 | 575 | 585 | 540 | 540 | 184,000 |
| 2006/08/04 | 580 | 597 | 575 | 585 | 188,000 |
| 2006/08/03 | 583 | 584 | 569 | 572 | 156,000 |
| 2006/08/02 | 565 | 565 | 552 | 555 | 130,000 |
| 2006/08/01 | 568 | 582 | 560 | 567 | 168,000 |
| 2006/07/31 | 533 | 580 | 533 | 574 | 172,000 |
| 2006/07/28 | 510 | 541 | 506 | 532 | 112,000 |
| 2006/07/27 | 500 | 513 | 500 | 508 | 249,000 |
| 2006/07/26 | 502 | 517 | 499 | 499 | 262,000 |
| 2006/07/25 | 512 | 520 | 492 | 492 | 63,000 |
| 2006/07/24 | 496 | 512 | 496 | 498 | 154,000 |
| 2006/07/21 | 506 | 512 | 505 | 509 | 143,000 |
| 2006/07/20 | 510 | 510 | 504 | 507 | 385,000 |
| 2006/07/19 | 479 | 489 | 473 | 482 | 422,000 |
| 2006/07/18 | 530 | 530 | 444 | 468 | 496,000 |
| 2006/07/14 | 542 | 546 | 531 | 535 | 74,000 |
| 2006/07/13 | 545 | 558 | 540 | 542 | 99,000 |
| 2006/07/12 | 565 | 575 | 552 | 558 | 90,000 |
| 2006/07/11 | 602 | 602 | 530 | 562 | 226,000 |
| 2006/07/10 | 618 | 618 | 587 | 603 | 128,000 |
| 2006/07/07 | 610 | 623 | 610 | 618 | 89,000 |
| 2006/07/06 | 620 | 620 | 608 | 609 | 83,000 |
| 2006/07/05 | 630 | 630 | 620 | 625 | 163,000 |
| 2006/07/04 | 650 | 650 | 636 | 636 | 234,000 |
| 2006/07/03 | 625 | 656 | 625 | 639 | 246,000 |
| 2006/06/30 | 616 | 625 | 616 | 618 | 133,000 |
| 2006/06/29 | 610 | 612 | 603 | 606 | 63,000 |
| 2006/06/28 | 612 | 612 | 605 | 606 | 75,000 |
| 2006/06/27 | 620 | 625 | 612 | 625 | 72,000 |
| 2006/06/26 | 623 | 623 | 602 | 615 | 55,000 |
| 2006/06/23 | 605 | 609 | 600 | 609 | 56,000 |
| 2006/06/22 | 598 | 610 | 598 | 609 | 38,000 |
| 2006/06/21 | 599 | 599 | 585 | 597 | 29,000 |
| 2006/06/20 | 600 | 600 | 589 | 589 | 65,000 |
| 2006/06/19 | 603 | 608 | 603 | 604 | 64,000 |
| 2006/06/16 | 600 | 615 | 595 | 602 | 165,000 |
| 2006/06/15 | 580 | 585 | 571 | 574 | 132,000 |
| 2006/06/14 | 542 | 570 | 542 | 555 | 106,000 |
| 2006/06/13 | 561 | 580 | 550 | 552 | 92,000 |
| 2006/06/12 | 531 | 585 | 531 | 579 | 371,000 |
| 2006/06/09 | 533 | 558 | 512 | 550 | 369,000 |
| 2006/06/08 | 562 | 563 | 505 | 532 | 494,000 |
| 2006/06/07 | 605 | 605 | 592 | 599 | 66,000 |
| 2006/06/06 | 596 | 608 | 587 | 607 | 83,000 |
| 2006/06/05 | 600 | 631 | 583 | 616 | 181,000 |
| 2006/06/02 | 570 | 635 | 531 | 630 | 767,000 |
| 2006/06/01 | 684 | 684 | 615 | 630 | 176,000 |
| 2006/05/31 | 685 | 694 | 668 | 685 | 168,000 |
| 2006/05/30 | 681 | 700 | 681 | 689 | 331,000 |
| 2006/05/29 | 679 | 681 | 662 | 679 | 272,000 |
| 2006/05/26 | 650 | 675 | 645 | 656 | 262,000 |
| 2006/05/25 | 644 | 652 | 632 | 641 | 205,000 |
| 2006/05/24 | 635 | 646 | 625 | 633 | 342,000 |
| 2006/05/23 | 631 | 638 | 596 | 630 | 513,000 |
| 2006/05/22 | 632 | 656 | 625 | 626 | 755,000 |
| 2006/05/19 | 630 | 630 | 570 | 623 | 1,701,000 |
| 2006/05/18 | 632 | 644 | 625 | 639 | 506,000 |
| 2006/05/17 | 675 | 692 | 636 | 647 | 608,000 |
| 2006/05/16 | 710 | 710 | 661 | 675 | 606,000 |
| 2006/05/15 | 730 | 753 | 694 | 694 | 858,000 |
| 2006/05/12 | 791 | 815 | 701 | 794 | 587,000 |
| 2006/05/11 | 833 | 836 | 771 | 781 | 523,000 |
| 2006/05/10 | 850 | 858 | 835 | 836 | 241,000 |
| 2006/05/09 | 870 | 875 | 835 | 850 | 334,000 |
| 2006/05/08 | 878 | 878 | 870 | 875 | 121,000 |
| 2006/05/02 | 832 | 870 | 827 | 868 | 168,000 |
| 2006/05/01 | 850 | 859 | 822 | 840 | 373,000 |
| 2006/04/28 | 837 | 841 | 820 | 830 | 162,000 |
| 2006/04/27 | 847 | 849 | 828 | 838 | 71,000 |
| 2006/04/26 | 845 | 846 | 820 | 828 | 81,000 |
| 2006/04/25 | 862 | 865 | 843 | 849 | 101,000 |
| 2006/04/24 | 896 | 896 | 862 | 862 | 64,000 |
| 2006/04/21 | 910 | 910 | 886 | 886 | 58,000 |
| 2006/04/20 | 920 | 920 | 893 | 910 | 82,000 |
| 2006/04/19 | 900 | 922 | 890 | 920 | 361,000 |
| 2006/04/18 | 855 | 892 | 850 | 890 | 142,000 |
| 2006/04/17 | 873 | 873 | 856 | 865 | 75,000 |
| 2006/04/14 | 862 | 874 | 856 | 874 | 77,000 |
| 2006/04/13 | 890 | 895 | 865 | 870 | 435,000 |
| 2006/04/12 | 857 | 890 | 840 | 870 | 713,000 |
| 2006/04/11 | 830 | 854 | 830 | 850 | 409,000 |
| 2006/04/10 | 819 | 839 | 815 | 835 | 156,000 |
| 2006/04/07 | 819 | 821 | 807 | 808 | 249,000 |
| 2006/04/06 | 810 | 825 | 802 | 804 | 270,000 |
| 2006/04/05 | 855 | 855 | 818 | 818 | 123,000 |
| 2006/04/04 | 860 | 860 | 839 | 855 | 101,000 |
| 2006/04/03 | 837 | 852 | 837 | 848 | 140,000 |
| 2006/03/31 | 850 | 861 | 849 | 855 | 104,000 |
| 2006/03/30 | 859 | 877 | 834 | 870 | 254,000 |
| 2006/03/29 | 829 | 869 | 829 | 860 | 734,000 |
| 2006/03/28 | 800 | 828 | 782 | 828 | 255,000 |
| 2006/03/27 | 799 | 809 | 781 | 790 | 58,000 |
| 2006/03/24 | 799 | 802 | 788 | 796 | 93,000 |
| 2006/03/23 | 785 | 807 | 785 | 800 | 223,000 |
| 2006/03/22 | 770 | 785 | 770 | 780 | 83,000 |
| 2006/03/20 | 770 | 785 | 769 | 780 | 145,000 |
| 2006/03/17 | 781 | 783 | 764 | 766 | 129,000 |
| 2006/03/16 | 789 | 789 | 761 | 761 | 165,000 |
| 2006/03/15 | 800 | 805 | 780 | 799 | 249,000 |
| 2006/03/14 | 829 | 829 | 807 | 815 | 175,000 |
| 2006/03/13 | 777 | 815 | 774 | 805 | 208,000 |
| 2006/03/10 | 755 | 803 | 747 | 765 | 387,000 |
| 2006/03/09 | 735 | 758 | 730 | 740 | 102,000 |
| 2006/03/08 | 745 | 745 | 720 | 728 | 213,000 |
| 2006/03/07 | 759 | 760 | 743 | 750 | 165,000 |
| 2006/03/06 | 763 | 763 | 721 | 739 | 397,000 |
| 2006/03/03 | 770 | 770 | 725 | 764 | 223,000 |
| 2006/03/02 | 830 | 830 | 775 | 795 | 448,000 |
| 2006/03/01 | 830 | 850 | 820 | 830 | 184,000 |
| 2006/02/28 | 885 | 896 | 870 | 880 | 102,000 |
| 2006/02/27 | 890 | 900 | 881 | 898 | 45,000 |
| 2006/02/24 | 899 | 900 | 875 | 900 | 58,000 |
| 2006/02/23 | 850 | 902 | 850 | 900 | 191,000 |
| 2006/02/22 | 845 | 863 | 830 | 846 | 177,000 |
| 2006/02/21 | 780 | 845 | 780 | 811 | 196,000 |
| 2006/02/20 | 866 | 866 | 775 | 780 | 185,000 |
| 2006/02/17 | 890 | 890 | 872 | 875 | 62,000 |
| 2006/02/16 | 909 | 915 | 895 | 896 | 77,000 |
| 2006/02/15 | 920 | 920 | 896 | 910 | 81,000 |
| 2006/02/14 | 910 | 925 | 890 | 892 | 179,000 |
| 2006/02/13 | 953 | 953 | 925 | 925 | 138,000 |
| 2006/02/10 | 960 | 978 | 950 | 958 | 116,000 |
| 2006/02/09 | 999 | 1,001 | 951 | 953 | 338,000 |
| 2006/02/08 | 1,020 | 1,025 | 1,002 | 1,005 | 547,000 |
| 2006/02/07 | 971 | 1,065 | 971 | 1,030 | 879,000 |
| 2006/02/06 | 945 | 971 | 935 | 971 | 450,000 |
| 2006/02/03 | 950 | 954 | 935 | 945 | 183,000 |
| 2006/02/02 | 905 | 955 | 905 | 955 | 574,000 |
| 2006/02/01 | 877 | 900 | 869 | 895 | 248,000 |
| 2006/01/31 | 855 | 880 | 835 | 878 | 319,000 |
| 2006/01/30 | 865 | 900 | 840 | 858 | 573,000 |
| 2006/01/27 | 914 | 926 | 912 | 915 | 231,000 |
| 2006/01/26 | 905 | 924 | 905 | 910 | 116,000 |
| 2006/01/25 | 886 | 904 | 880 | 904 | 117,000 |
| 2006/01/24 | 900 | 910 | 882 | 886 | 208,000 |
| 2006/01/23 | 909 | 918 | 886 | 900 | 167,000 |
| 2006/01/20 | 945 | 947 | 926 | 926 | 151,000 |
| 2006/01/19 | 820 | 930 | 810 | 905 | 497,000 |
| 2006/01/18 | 910 | 910 | 830 | 830 | 292,000 |
| 2006/01/17 | 946 | 978 | 930 | 930 | 220,000 |
| 2006/01/16 | 934 | 970 | 924 | 960 | 298,000 |
| 2006/01/13 | 900 | 949 | 890 | 947 | 333,000 |
| 2006/01/12 | 900 | 905 | 886 | 899 | 91,000 |
| 2006/01/11 | 900 | 900 | 880 | 900 | 164,000 |
| 2006/01/10 | 865 | 900 | 865 | 885 | 100,000 |
| 2006/01/06 | 862 | 865 | 856 | 862 | 154,000 |
| 2006/01/05 | 887 | 927 | 856 | 862 | 496,000 |
| 2006/01/04 | 880 | 888 | 866 | 888 | 106,000 |