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 |
|---|---|---|---|---|---|
| 2008/12/30 | 205 | 210 | 205 | 210 | 15,000 |
| 2008/12/29 | 209 | 210 | 207 | 207 | 41,000 |
| 2008/12/26 | 221 | 222 | 205 | 209 | 51,000 |
| 2008/12/25 | 231 | 232 | 218 | 219 | 52,000 |
| 2008/12/24 | 217 | 225 | 217 | 221 | 103,000 |
| 2008/12/22 | 235 | 236 | 217 | 217 | 111,000 |
| 2008/12/19 | 230 | 238 | 230 | 237 | 91,000 |
| 2008/12/18 | 233 | 236 | 228 | 230 | 98,000 |
| 2008/12/17 | 238 | 239 | 232 | 233 | 89,000 |
| 2008/12/16 | 238 | 239 | 238 | 238 | 13,000 |
| 2008/12/15 | 229 | 240 | 229 | 240 | 74,000 |
| 2008/12/12 | 238 | 238 | 225 | 230 | 85,000 |
| 2008/12/11 | 233 | 237 | 233 | 237 | 53,000 |
| 2008/12/10 | 227 | 233 | 227 | 229 | 60,000 |
| 2008/12/09 | 226 | 226 | 226 | 226 | 77,000 |
| 2008/12/08 | 225 | 226 | 225 | 226 | 46,000 |
| 2008/12/05 | 225 | 228 | 220 | 225 | 129,000 |
| 2008/12/04 | 229 | 233 | 229 | 229 | 74,000 |
| 2008/12/03 | 224 | 229 | 224 | 228 | 72,000 |
| 2008/12/02 | 220 | 224 | 216 | 224 | 58,000 |
| 2008/12/01 | 220 | 225 | 220 | 225 | 71,000 |
| 2008/11/28 | 215 | 221 | 215 | 220 | 44,000 |
| 2008/11/27 | 209 | 219 | 209 | 217 | 118,000 |
| 2008/11/26 | 216 | 219 | 213 | 214 | 81,000 |
| 2008/11/25 | 212 | 220 | 212 | 216 | 109,000 |
| 2008/11/21 | 198 | 204 | 195 | 202 | 87,000 |
| 2008/11/20 | 200 | 204 | 200 | 203 | 91,000 |
| 2008/11/19 | 224 | 225 | 213 | 213 | 100,000 |
| 2008/11/18 | 226 | 230 | 226 | 227 | 82,000 |
| 2008/11/17 | 223 | 232 | 223 | 232 | 84,000 |
| 2008/11/14 | 216 | 228 | 216 | 228 | 116,000 |
| 2008/11/13 | 211 | 215 | 208 | 212 | 86,000 |
| 2008/11/12 | 215 | 220 | 211 | 219 | 63,000 |
| 2008/11/11 | 214 | 223 | 208 | 218 | 135,000 |
| 2008/11/10 | 211 | 220 | 211 | 214 | 111,000 |
| 2008/11/07 | 209 | 212 | 205 | 207 | 221,000 |
| 2008/11/06 | 220 | 220 | 206 | 214 | 224,000 |
| 2008/11/05 | 234 | 236 | 229 | 231 | 303,000 |
| 2008/11/04 | 210 | 225 | 208 | 225 | 211,000 |
| 2008/10/31 | 190 | 205 | 190 | 201 | 256,000 |
| 2008/10/30 | 179 | 192 | 179 | 180 | 160,000 |
| 2008/10/29 | 184 | 189 | 177 | 180 | 77,000 |
| 2008/10/28 | 156 | 174 | 156 | 174 | 75,000 |
| 2008/10/27 | 173 | 183 | 166 | 166 | 105,000 |
| 2008/10/24 | 182 | 182 | 171 | 176 | 73,000 |
| 2008/10/23 | 182 | 182 | 171 | 182 | 152,000 |
| 2008/10/22 | 186 | 191 | 186 | 190 | 74,000 |
| 2008/10/21 | 195 | 195 | 185 | 193 | 307,000 |
| 2008/10/20 | 155 | 160 | 154 | 160 | 53,000 |
| 2008/10/17 | 165 | 165 | 155 | 155 | 77,000 |
| 2008/10/16 | 170 | 172 | 158 | 158 | 124,000 |
| 2008/10/15 | 173 | 186 | 170 | 185 | 95,000 |
| 2008/10/14 | 187 | 189 | 176 | 186 | 142,000 |
| 2008/10/10 | 145 | 152 | 142 | 152 | 126,000 |
| 2008/10/09 | 149 | 164 | 149 | 155 | 187,000 |
| 2008/10/08 | 158 | 171 | 150 | 154 | 229,000 |
| 2008/10/07 | 145 | 173 | 139 | 173 | 388,000 |
| 2008/10/06 | 178 | 178 | 143 | 157 | 737,000 |
| 2008/10/03 | 206 | 207 | 191 | 193 | 354,000 |
| 2008/10/02 | 215 | 217 | 211 | 211 | 186,000 |
| 2008/10/01 | 223 | 226 | 217 | 217 | 141,000 |
| 2008/09/30 | 224 | 228 | 213 | 226 | 296,000 |
| 2008/09/29 | 234 | 243 | 234 | 243 | 67,000 |
| 2008/09/26 | 241 | 241 | 235 | 235 | 28,000 |
| 2008/09/25 | 246 | 246 | 235 | 238 | 36,000 |
| 2008/09/24 | 245 | 247 | 237 | 247 | 50,000 |
| 2008/09/22 | 243 | 250 | 243 | 250 | 58,000 |
| 2008/09/19 | 238 | 244 | 235 | 238 | 114,000 |
| 2008/09/18 | 225 | 233 | 225 | 228 | 105,000 |
| 2008/09/17 | 240 | 244 | 230 | 236 | 105,000 |
| 2008/09/16 | 226 | 226 | 210 | 224 | 234,000 |
| 2008/09/12 | 253 | 253 | 250 | 251 | 36,000 |
| 2008/09/11 | 250 | 251 | 250 | 250 | 44,000 |
| 2008/09/10 | 245 | 251 | 244 | 250 | 91,000 |
| 2008/09/09 | 245 | 248 | 242 | 248 | 104,000 |
| 2008/09/08 | 238 | 245 | 238 | 243 | 183,000 |
| 2008/09/05 | 240 | 240 | 231 | 237 | 215,000 |
| 2008/09/04 | 250 | 253 | 247 | 250 | 104,000 |
| 2008/09/03 | 259 | 259 | 247 | 247 | 120,000 |
| 2008/09/02 | 266 | 268 | 259 | 259 | 66,000 |
| 2008/09/01 | 279 | 279 | 266 | 266 | 146,000 |
| 2008/08/29 | 275 | 279 | 273 | 279 | 36,000 |
| 2008/08/28 | 269 | 271 | 267 | 270 | 36,000 |
| 2008/08/27 | 278 | 278 | 264 | 267 | 59,000 |
| 2008/08/26 | 276 | 277 | 273 | 276 | 47,000 |
| 2008/08/25 | 281 | 283 | 276 | 282 | 50,000 |
| 2008/08/22 | 274 | 276 | 273 | 275 | 72,000 |
| 2008/08/21 | 267 | 274 | 267 | 273 | 49,000 |
| 2008/08/20 | 262 | 267 | 262 | 267 | 8,000 |
| 2008/08/19 | 264 | 268 | 261 | 268 | 84,000 |
| 2008/08/18 | 264 | 268 | 257 | 268 | 133,000 |
| 2008/08/15 | 283 | 283 | 264 | 264 | 139,000 |
| 2008/08/14 | 286 | 286 | 277 | 283 | 46,000 |
| 2008/08/13 | 294 | 294 | 283 | 286 | 67,000 |
| 2008/08/12 | 292 | 297 | 292 | 294 | 107,000 |
| 2008/08/11 | 294 | 295 | 287 | 292 | 65,000 |
| 2008/08/08 | 280 | 284 | 273 | 284 | 151,000 |
| 2008/08/07 | 277 | 281 | 277 | 280 | 47,000 |
| 2008/08/06 | 273 | 280 | 268 | 277 | 103,000 |
| 2008/08/05 | 256 | 274 | 250 | 266 | 149,000 |
| 2008/08/04 | 278 | 281 | 253 | 256 | 249,000 |
| 2008/08/01 | 278 | 278 | 256 | 258 | 146,000 |
| 2008/07/31 | 282 | 283 | 279 | 280 | 17,000 |
| 2008/07/30 | 284 | 284 | 279 | 281 | 53,000 |
| 2008/07/29 | 274 | 278 | 273 | 278 | 36,000 |
| 2008/07/28 | 275 | 279 | 272 | 276 | 147,000 |
| 2008/07/25 | 278 | 280 | 274 | 275 | 130,000 |
| 2008/07/24 | 286 | 291 | 277 | 283 | 172,000 |
| 2008/07/23 | 280 | 286 | 277 | 286 | 131,000 |
| 2008/07/22 | 282 | 285 | 268 | 273 | 103,000 |
| 2008/07/18 | 296 | 296 | 281 | 282 | 91,000 |
| 2008/07/17 | 287 | 294 | 284 | 294 | 73,000 |
| 2008/07/16 | 280 | 285 | 274 | 274 | 97,000 |
| 2008/07/15 | 288 | 296 | 280 | 280 | 93,000 |
| 2008/07/14 | 296 | 296 | 286 | 288 | 96,000 |
| 2008/07/11 | 296 | 296 | 291 | 296 | 64,000 |
| 2008/07/10 | 295 | 298 | 287 | 295 | 96,000 |
| 2008/07/09 | 286 | 293 | 286 | 291 | 103,000 |
| 2008/07/08 | 288 | 289 | 275 | 279 | 170,000 |
| 2008/07/07 | 283 | 286 | 278 | 283 | 195,000 |
| 2008/07/04 | 301 | 303 | 288 | 290 | 118,000 |
| 2008/07/03 | 308 | 311 | 296 | 299 | 141,000 |
| 2008/07/02 | 327 | 332 | 308 | 308 | 228,000 |
| 2008/07/01 | 324 | 335 | 324 | 327 | 39,000 |
| 2008/06/30 | 326 | 335 | 320 | 320 | 91,000 |
| 2008/06/27 | 329 | 340 | 317 | 331 | 132,000 |
| 2008/06/26 | 337 | 346 | 333 | 335 | 89,000 |
| 2008/06/25 | 312 | 345 | 312 | 342 | 220,000 |
| 2008/06/24 | 320 | 327 | 310 | 312 | 166,000 |
| 2008/06/23 | 316 | 335 | 310 | 329 | 75,000 |
| 2008/06/20 | 334 | 334 | 319 | 324 | 155,000 |
| 2008/06/19 | 346 | 346 | 339 | 339 | 83,000 |
| 2008/06/18 | 349 | 349 | 342 | 348 | 45,000 |
| 2008/06/17 | 338 | 347 | 337 | 346 | 87,000 |
| 2008/06/16 | 348 | 349 | 334 | 336 | 158,000 |
| 2008/06/13 | 351 | 351 | 344 | 348 | 76,000 |
| 2008/06/12 | 340 | 350 | 340 | 348 | 110,000 |
| 2008/06/11 | 350 | 351 | 346 | 346 | 172,000 |
| 2008/06/10 | 377 | 378 | 360 | 360 | 88,000 |
| 2008/06/09 | 355 | 371 | 355 | 369 | 58,000 |
| 2008/06/06 | 385 | 385 | 372 | 372 | 126,000 |
| 2008/06/05 | 385 | 386 | 372 | 375 | 120,000 |
| 2008/06/04 | 373 | 388 | 371 | 386 | 210,000 |
| 2008/06/03 | 353 | 372 | 353 | 370 | 280,000 |
| 2008/06/02 | 351 | 360 | 351 | 353 | 191,000 |
| 2008/05/30 | 347 | 355 | 346 | 350 | 130,000 |
| 2008/05/29 | 349 | 350 | 339 | 340 | 235,000 |
| 2008/05/28 | 352 | 357 | 352 | 352 | 196,000 |
| 2008/05/27 | 354 | 357 | 350 | 357 | 217,000 |
| 2008/05/26 | 359 | 359 | 352 | 357 | 193,000 |
| 2008/05/23 | 357 | 363 | 355 | 360 | 316,000 |
| 2008/05/22 | 333 | 356 | 320 | 355 | 204,000 |
| 2008/05/21 | 337 | 342 | 335 | 337 | 168,000 |
| 2008/05/20 | 348 | 359 | 345 | 345 | 279,000 |
| 2008/05/19 | 340 | 349 | 340 | 345 | 173,000 |
| 2008/05/16 | 332 | 337 | 330 | 337 | 262,000 |
| 2008/05/15 | 331 | 332 | 325 | 330 | 182,000 |
| 2008/05/14 | 318 | 331 | 315 | 331 | 250,000 |
| 2008/05/13 | 328 | 328 | 315 | 318 | 132,000 |
| 2008/05/12 | 323 | 328 | 300 | 328 | 436,000 |
| 2008/05/09 | 323 | 340 | 318 | 328 | 442,000 |
| 2008/05/08 | 305 | 315 | 305 | 315 | 231,000 |
| 2008/05/07 | 306 | 315 | 302 | 305 | 231,000 |
| 2008/05/02 | 300 | 301 | 295 | 299 | 147,000 |
| 2008/05/01 | 305 | 307 | 286 | 295 | 289,000 |
| 2008/04/30 | 306 | 308 | 304 | 306 | 266,000 |
| 2008/04/28 | 300 | 310 | 294 | 304 | 705,000 |
| 2008/04/25 | 267 | 273 | 266 | 271 | 211,000 |
| 2008/04/24 | 266 | 270 | 263 | 266 | 224,000 |
| 2008/04/23 | 255 | 265 | 255 | 265 | 216,000 |
| 2008/04/22 | 255 | 257 | 251 | 257 | 145,000 |
| 2008/04/21 | 258 | 264 | 255 | 255 | 135,000 |
| 2008/04/18 | 247 | 255 | 247 | 255 | 138,000 |
| 2008/04/17 | 250 | 254 | 246 | 247 | 192,000 |
| 2008/04/16 | 238 | 247 | 238 | 246 | 78,000 |
| 2008/04/15 | 234 | 238 | 234 | 238 | 41,000 |
| 2008/04/14 | 242 | 242 | 234 | 234 | 60,000 |
| 2008/04/11 | 249 | 249 | 243 | 246 | 88,000 |
| 2008/04/10 | 246 | 246 | 243 | 244 | 64,000 |
| 2008/04/09 | 250 | 250 | 242 | 246 | 145,000 |
| 2008/04/08 | 250 | 251 | 249 | 250 | 113,000 |
| 2008/04/07 | 252 | 253 | 250 | 252 | 82,000 |
| 2008/04/04 | 250 | 251 | 246 | 251 | 125,000 |
| 2008/04/03 | 241 | 247 | 241 | 245 | 127,000 |
| 2008/04/02 | 242 | 244 | 238 | 241 | 106,000 |
| 2008/04/01 | 235 | 236 | 230 | 235 | 108,000 |
| 2008/03/31 | 242 | 242 | 226 | 227 | 143,000 |
| 2008/03/28 | 236 | 247 | 236 | 244 | 72,000 |
| 2008/03/27 | 241 | 242 | 238 | 238 | 58,000 |
| 2008/03/26 | 247 | 254 | 246 | 247 | 93,000 |
| 2008/03/25 | 252 | 255 | 248 | 255 | 244,000 |
| 2008/03/24 | 242 | 249 | 240 | 246 | 190,000 |
| 2008/03/21 | 223 | 235 | 222 | 232 | 159,000 |
| 2008/03/19 | 225 | 229 | 222 | 229 | 114,000 |
| 2008/03/18 | 218 | 219 | 211 | 217 | 135,000 |
| 2008/03/17 | 212 | 224 | 211 | 223 | 149,000 |
| 2008/03/14 | 227 | 227 | 221 | 224 | 101,000 |
| 2008/03/13 | 224 | 227 | 220 | 222 | 182,000 |
| 2008/03/12 | 236 | 240 | 225 | 226 | 278,000 |
| 2008/03/11 | 221 | 232 | 215 | 226 | 248,000 |
| 2008/03/10 | 241 | 241 | 216 | 221 | 378,000 |
| 2008/03/07 | 242 | 248 | 235 | 241 | 292,000 |
| 2008/03/06 | 251 | 255 | 247 | 251 | 311,000 |
| 2008/03/05 | 258 | 262 | 246 | 248 | 197,000 |
| 2008/03/04 | 282 | 286 | 259 | 267 | 165,000 |
| 2008/03/03 | 295 | 295 | 270 | 280 | 151,000 |
| 2008/02/29 | 304 | 305 | 294 | 297 | 125,000 |
| 2008/02/28 | 305 | 305 | 301 | 304 | 130,000 |
| 2008/02/27 | 302 | 306 | 301 | 301 | 173,000 |
| 2008/02/26 | 305 | 308 | 300 | 301 | 83,000 |
| 2008/02/25 | 292 | 300 | 289 | 300 | 88,000 |
| 2008/02/22 | 291 | 295 | 288 | 288 | 104,000 |
| 2008/02/21 | 290 | 292 | 289 | 291 | 78,000 |
| 2008/02/20 | 288 | 292 | 288 | 288 | 58,000 |
| 2008/02/19 | 289 | 292 | 288 | 288 | 82,000 |
| 2008/02/18 | 287 | 296 | 287 | 289 | 108,000 |
| 2008/02/15 | 295 | 295 | 287 | 287 | 135,000 |
| 2008/02/14 | 297 | 299 | 292 | 295 | 124,000 |
| 2008/02/13 | 302 | 302 | 295 | 295 | 34,000 |
| 2008/02/12 | 292 | 299 | 292 | 295 | 85,000 |
| 2008/02/08 | 301 | 304 | 292 | 292 | 254,000 |
| 2008/02/07 | 312 | 312 | 298 | 300 | 269,000 |
| 2008/02/06 | 291 | 315 | 291 | 313 | 264,000 |
| 2008/02/05 | 307 | 313 | 299 | 303 | 313,000 |
| 2008/02/04 | 283 | 298 | 282 | 297 | 171,000 |
| 2008/02/01 | 284 | 286 | 275 | 276 | 87,000 |
| 2008/01/31 | 287 | 287 | 275 | 279 | 180,000 |
| 2008/01/30 | 285 | 295 | 284 | 289 | 194,000 |
| 2008/01/29 | 272 | 281 | 269 | 280 | 119,000 |
| 2008/01/28 | 279 | 282 | 261 | 262 | 207,000 |
| 2008/01/25 | 261 | 274 | 260 | 273 | 215,000 |
| 2008/01/24 | 257 | 260 | 248 | 258 | 180,000 |
| 2008/01/23 | 239 | 255 | 235 | 242 | 388,000 |
| 2008/01/22 | 234 | 234 | 228 | 230 | 175,000 |
| 2008/01/21 | 244 | 244 | 235 | 235 | 163,000 |
| 2008/01/18 | 227 | 248 | 224 | 248 | 401,000 |
| 2008/01/17 | 230 | 238 | 225 | 236 | 331,000 |
| 2008/01/16 | 227 | 238 | 223 | 230 | 791,000 |
| 2008/01/15 | 258 | 262 | 213 | 222 | 468,000 |
| 2008/01/11 | 281 | 281 | 258 | 258 | 149,000 |
| 2008/01/10 | 286 | 287 | 277 | 277 | 179,000 |
| 2008/01/09 | 286 | 286 | 274 | 278 | 285,000 |
| 2008/01/08 | 309 | 309 | 283 | 289 | 298,000 |
| 2008/01/07 | 300 | 311 | 295 | 311 | 199,000 |
| 2008/01/04 | 313 | 314 | 302 | 304 | 84,000 |