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
2007/12/28 315 316 309 309 65,000
2007/12/27 311 315 308 314 124,000
2007/12/26 305 311 304 311 119,000
2007/12/25 305 307 302 302 168,000
2007/12/21 303 305 302 302 177,000
2007/12/20 310 310 297 300 593,000
2007/12/19 325 328 311 315 313,000
2007/12/18 327 327 313 325 325,000
2007/12/17 333 335 322 328 372,000
2007/12/14 328 331 321 330 198,000
2007/12/13 325 325 318 319 95,000
2007/12/12 323 326 317 326 133,000
2007/12/11 322 328 320 324 113,000
2007/12/10 321 321 316 319 262,000
2007/12/07 327 327 313 316 640,000
2007/12/06 333 333 315 327 443,000
2007/12/05 336 337 325 332 228,000
2007/12/04 345 346 333 334 255,000
2007/12/03 336 345 336 341 212,000
2007/11/30 327 338 327 333 325,000
2007/11/29 325 329 321 323 223,000
2007/11/28 316 324 313 317 182,000
2007/11/27 310 314 306 312 190,000
2007/11/26 316 323 307 318 222,000
2007/11/22 311 316 304 316 288,000
2007/11/21 319 324 310 311 263,000
2007/11/20 322 322 304 316 288,000
2007/11/19 345 346 327 327 194,000
2007/11/16 353 353 341 341 182,000
2007/11/15 357 358 352 353 133,000
2007/11/14 358 362 351 356 228,000
2007/11/13 366 368 343 343 316,000
2007/11/12 349 375 349 361 157,000
2007/11/09 355 375 355 369 295,000
2007/11/08 349 360 340 345 307,000
2007/11/07 376 380 364 364 113,000
2007/11/06 380 380 373 376 93,000
2007/11/05 398 398 380 386 108,000
2007/11/02 395 404 392 398 119,000
2007/11/01 420 420 407 415 106,000
2007/10/31 423 423 413 417 282,000
2007/10/30 412 423 409 423 405,000
2007/10/29 389 397 384 397 78,000
2007/10/26 386 389 381 384 151,000
2007/10/25 392 392 386 386 167,000
2007/10/24 389 395 381 392 128,000
2007/10/23 381 385 378 384 134,000
2007/10/22 356 378 352 375 167,000
2007/10/19 394 394 386 386 79,000
2007/10/18 376 408 376 401 150,000
2007/10/17 394 397 386 386 159,000
2007/10/16 407 411 400 401 88,000
2007/10/15 418 425 410 412 129,000
2007/10/12 424 425 411 416 177,000
2007/10/11 407 427 404 423 187,000
2007/10/10 435 435 396 400 245,000
2007/10/09 442 443 431 432 301,000
2007/10/05 423 435 420 435 345,000
2007/10/04 419 423 413 418 339,000
2007/10/03 409 419 405 419 268,000
2007/10/02 398 405 396 404 256,000
2007/10/01 406 406 390 395 244,000
2007/09/28 418 418 406 406 156,000
2007/09/27 404 414 399 414 250,000
2007/09/26 399 401 390 397 133,000
2007/09/25 400 404 391 396 257,000
2007/09/21 361 385 358 385 292,000
2007/09/20 344 356 344 356 280,000
2007/09/19 351 356 331 340 743,000
2007/09/18 359 362 339 341 327,000
2007/09/14 361 365 357 363 156,000
2007/09/13 367 371 362 362 129,000
2007/09/12 393 393 365 372 435,000
2007/09/11 383 384 365 378 193,000
2007/09/10 389 390 375 383 141,000
2007/09/07 382 395 382 395 127,000
2007/09/06 363 382 363 382 286,000
2007/09/05 401 403 373 373 500,000
2007/09/04 393 407 389 396 465,000
2007/09/03 392 392 382 388 358,000
2007/08/31 385 392 385 390 411,000
2007/08/30 401 408 385 386 315,000
2007/08/29 396 396 381 389 341,000
2007/08/28 403 406 401 406 247,000
2007/08/27 419 423 407 407 318,000
2007/08/24 441 443 412 416 571,000
2007/08/23 427 440 413 438 891,000
2007/08/22 431 432 404 407 555,000
2007/08/21 440 448 431 440 237,000
2007/08/20 459 459 440 449 376,000
2007/08/17 490 490 431 440 273,000
2007/08/16 491 491 477 490 425,000
2007/08/15 479 495 478 490 293,000
2007/08/14 468 480 468 475 123,000
2007/08/13 459 473 456 463 184,000
2007/08/10 466 466 454 454 353,000
2007/08/09 497 498 475 475 348,000
2007/08/08 492 500 485 492 337,000
2007/08/07 508 511 491 491 300,000
2007/08/06 510 511 502 506 210,000
2007/08/03 518 522 512 514 175,000
2007/08/02 522 525 515 522 190,000
2007/08/01 548 548 527 527 99,000
2007/07/31 540 540 530 538 50,000
2007/07/30 515 527 515 522 111,000
2007/07/27 528 538 521 528 197,000
2007/07/26 531 538 531 538 129,000
2007/07/25 528 533 525 530 136,000
2007/07/24 532 539 528 529 225,000
2007/07/23 547 550 538 542 113,000
2007/07/20 566 570 557 557 172,000
2007/07/19 567 571 561 562 96,000
2007/07/18 558 570 553 570 99,000
2007/07/17 568 578 562 562 224,000
2007/07/13 584 585 571 576 195,000
2007/07/12 563 580 561 580 292,000
2007/07/11 560 570 558 569 92,000
2007/07/10 556 565 554 565 90,000
2007/07/09 555 564 550 555 249,000
2007/07/06 579 579 561 561 128,000
2007/07/05 589 589 570 581 166,000
2007/07/04 585 589 578 589 236,000
2007/07/03 580 590 577 590 326,000
2007/07/02 582 589 580 580 361,000
2007/06/29 573 582 570 582 432,000
2007/06/28 555 570 546 570 227,000
2007/06/27 559 562 554 555 226,000
2007/06/26 563 563 549 561 207,000
2007/06/25 548 565 539 565 385,000
2007/06/22 531 548 531 548 220,000
2007/06/21 520 531 520 531 161,000
2007/06/20 524 526 519 526 134,000
2007/06/19 528 529 521 524 136,000
2007/06/18 529 535 519 534 188,000
2007/06/15 513 530 512 519 215,000
2007/06/14 507 512 506 511 107,000
2007/06/13 508 512 501 506 338,000
2007/06/12 525 526 506 510 219,000
2007/06/11 520 530 518 523 212,000
2007/06/08 512 516 509 513 149,000
2007/06/07 513 518 512 512 284,000
2007/06/06 522 523 513 518 229,000
2007/06/05 535 536 522 523 166,000
2007/06/04 540 544 535 544 135,000
2007/06/01 537 546 526 537 214,000
2007/05/31 525 537 519 537 195,000
2007/05/30 529 540 518 526 223,000
2007/05/29 540 540 522 523 190,000
2007/05/28 543 551 541 541 143,000
2007/05/25 545 556 537 546 129,000
2007/05/24 545 555 539 555 130,000
2007/05/23 562 569 549 549 176,000
2007/05/22 549 575 542 553 143,000
2007/05/21 552 562 545 549 156,000
2007/05/18 583 583 557 557 141,000
2007/05/17 580 586 571 583 185,000
2007/05/16 580 594 564 589 225,000
2007/05/15 562 571 550 565 227,000
2007/05/14 591 595 542 575 465,000
2007/05/11 590 620 588 588 514,000
2007/05/10 612 615 603 603 431,000
2007/05/09 593 612 592 605 1,078,000
2007/05/08 570 595 568 586 416,000
2007/05/07 570 581 560 570 400,000
2007/05/02 551 562 547 550 309,000
2007/05/01 574 574 543 548 587,000
2007/04/27 522 539 520 539 378,000
2007/04/26 529 530 521 525 132,000
2007/04/25 547 547 518 519 183,000
2007/04/24 534 553 534 547 161,000
2007/04/23 567 573 551 554 622,000
2007/04/20 531 568 531 568 399,000
2007/04/19 530 531 524 530 232,000
2007/04/18 537 537 522 529 181,000
2007/04/17 545 547 519 545 344,000
2007/04/16 535 542 523 540 234,000
2007/04/13 510 528 509 528 230,000
2007/04/12 516 520 504 518 214,000
2007/04/11 497 519 493 516 212,000
2007/04/10 500 500 485 494 137,000
2007/04/09 497 501 495 497 64,000
2007/04/06 487 500 485 488 133,000
2007/04/05 503 513 476 477 427,000
2007/04/04 505 514 500 500 98,000
2007/04/03 481 518 469 515 674,000
2007/04/02 514 514 490 507 246,000
2007/03/30 513 515 509 514 127,000
2007/03/29 524 525 510 518 265,000
2007/03/28 521 534 521 530 304,000
2007/03/27 503 517 502 517 420,000
2007/03/26 530 530 512 512 203,000
2007/03/23 545 546 525 531 91,000
2007/03/22 548 560 545 545 107,000
2007/03/20 537 540 515 535 248,000
2007/03/19 535 543 531 543 150,000
2007/03/16 560 561 552 552 65,000
2007/03/15 570 575 546 574 260,000
2007/03/14 562 574 559 573 84,000
2007/03/13 576 579 567 575 62,000
2007/03/12 567 573 567 569 90,000
2007/03/09 575 576 550 566 76,000
2007/03/08 554 570 554 569 52,000
2007/03/07 576 579 544 544 89,000
2007/03/06 570 573 560 565 135,000
2007/03/05 583 585 543 570 209,000
2007/03/02 582 605 581 605 216,000
2007/03/01 603 603 582 590 152,000
2007/02/28 563 597 560 589 180,000
2007/02/27 611 617 600 613 80,000
2007/02/26 620 650 606 606 323,000
2007/02/23 626 626 605 618 203,000
2007/02/22 610 628 594 622 453,000
2007/02/21 610 634 608 618 639,000
2007/02/20 585 594 585 590 176,000
2007/02/19 581 586 579 586 229,000
2007/02/16 580 592 578 580 141,000
2007/02/15 585 595 576 583 163,000
2007/02/14 610 620 585 585 301,000
2007/02/13 615 618 602 605 120,000
2007/02/09 612 635 600 620 1,150,000
2007/02/08 602 610 570 592 248,000
2007/02/07 618 622 601 620 441,000
2007/02/06 590 642 586 627 1,263,000
2007/02/05 567 594 563 584 1,047,000
2007/02/02 520 542 520 542 230,000
2007/02/01 532 532 517 518 194,000
2007/01/31 524 538 523 538 221,000
2007/01/30 520 522 515 520 129,000
2007/01/29 520 524 513 522 177,000
2007/01/26 539 539 510 515 443,000
2007/01/25 544 553 541 544 210,000
2007/01/24 545 550 544 544 175,000
2007/01/23 531 551 530 543 111,000
2007/01/22 545 545 529 542 159,000
2007/01/19 518 549 517 540 362,000
2007/01/18 515 524 515 518 176,000
2007/01/17 510 513 505 510 141,000
2007/01/16 516 517 505 506 120,000
2007/01/15 515 524 512 515 147,000
2007/01/12 516 524 512 524 93,000
2007/01/11 524 527 513 515 103,000
2007/01/10 538 540 527 527 67,000
2007/01/09 541 550 535 543 46,000
2007/01/05 565 565 538 550 133,000
2007/01/04 581 585 565 565 47,000

このページの先頭へ