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 |
|---|---|---|---|---|---|
| 2010/12/30 | 283 | 285 | 279 | 285 | 86,000 |
| 2010/12/29 | 281 | 285 | 281 | 285 | 95,000 |
| 2010/12/28 | 281 | 285 | 277 | 281 | 142,000 |
| 2010/12/27 | 288 | 288 | 281 | 284 | 211,000 |
| 2010/12/24 | 289 | 293 | 274 | 276 | 871,000 |
| 2010/12/22 | 278 | 286 | 277 | 285 | 94,000 |
| 2010/12/21 | 276 | 278 | 273 | 278 | 158,000 |
| 2010/12/20 | 283 | 290 | 275 | 278 | 345,000 |
| 2010/12/17 | 278 | 293 | 277 | 290 | 825,000 |
| 2010/12/16 | 269 | 278 | 269 | 274 | 121,000 |
| 2010/12/15 | 266 | 268 | 265 | 268 | 102,000 |
| 2010/12/14 | 273 | 273 | 265 | 266 | 663,000 |
| 2010/12/13 | 270 | 273 | 266 | 272 | 152,000 |
| 2010/12/10 | 273 | 274 | 268 | 270 | 547,000 |
| 2010/12/09 | 284 | 286 | 276 | 281 | 163,000 |
| 2010/12/08 | 282 | 284 | 280 | 284 | 59,000 |
| 2010/12/07 | 279 | 280 | 275 | 279 | 72,000 |
| 2010/12/06 | 284 | 285 | 279 | 279 | 62,000 |
| 2010/12/03 | 281 | 286 | 278 | 282 | 93,000 |
| 2010/12/02 | 284 | 286 | 281 | 281 | 81,000 |
| 2010/12/01 | 274 | 288 | 274 | 283 | 286,000 |
| 2010/11/30 | 279 | 280 | 275 | 276 | 169,000 |
| 2010/11/29 | 288 | 288 | 279 | 281 | 239,000 |
| 2010/11/26 | 289 | 295 | 288 | 292 | 215,000 |
| 2010/11/25 | 283 | 288 | 282 | 288 | 136,000 |
| 2010/11/24 | 275 | 279 | 269 | 279 | 86,000 |
| 2010/11/22 | 274 | 280 | 273 | 276 | 19,000 |
| 2010/11/19 | 271 | 277 | 270 | 274 | 83,000 |
| 2010/11/18 | 267 | 271 | 267 | 271 | 29,000 |
| 2010/11/17 | 268 | 268 | 267 | 267 | 61,000 |
| 2010/11/16 | 280 | 280 | 268 | 270 | 56,000 |
| 2010/11/15 | 281 | 281 | 272 | 276 | 77,000 |
| 2010/11/12 | 286 | 289 | 278 | 279 | 58,000 |
| 2010/11/11 | 280 | 291 | 280 | 287 | 135,000 |
| 2010/11/10 | 270 | 279 | 270 | 277 | 41,000 |
| 2010/11/09 | 269 | 271 | 269 | 270 | 19,000 |
| 2010/11/08 | 269 | 275 | 269 | 270 | 95,000 |
| 2010/11/05 | 271 | 282 | 268 | 270 | 160,000 |
| 2010/11/04 | 266 | 270 | 265 | 270 | 83,000 |
| 2010/11/02 | 267 | 267 | 264 | 265 | 106,000 |
| 2010/11/01 | 267 | 269 | 265 | 266 | 328,000 |
| 2010/10/29 | 275 | 275 | 267 | 268 | 259,000 |
| 2010/10/28 | 281 | 282 | 276 | 276 | 142,000 |
| 2010/10/27 | 289 | 289 | 281 | 284 | 119,000 |
| 2010/10/26 | 291 | 294 | 290 | 291 | 49,000 |
| 2010/10/25 | 299 | 300 | 297 | 298 | 65,000 |
| 2010/10/22 | 281 | 296 | 280 | 296 | 167,000 |
| 2010/10/21 | 279 | 285 | 275 | 285 | 188,000 |
| 2010/10/20 | 288 | 289 | 282 | 284 | 224,000 |
| 2010/10/19 | 287 | 290 | 286 | 288 | 80,000 |
| 2010/10/18 | 290 | 291 | 286 | 288 | 61,000 |
| 2010/10/15 | 295 | 297 | 289 | 289 | 109,000 |
| 2010/10/14 | 295 | 300 | 294 | 296 | 78,000 |
| 2010/10/13 | 299 | 304 | 297 | 297 | 151,000 |
| 2010/10/12 | 304 | 304 | 297 | 299 | 97,000 |
| 2010/10/08 | 314 | 316 | 304 | 309 | 274,000 |
| 2010/10/07 | 288 | 319 | 285 | 318 | 589,000 |
| 2010/10/06 | 303 | 303 | 274 | 280 | 676,000 |
| 2010/10/05 | 305 | 305 | 297 | 305 | 524,000 |
| 2010/10/04 | 304 | 307 | 304 | 305 | 297,000 |
| 2010/10/01 | 308 | 308 | 306 | 308 | 48,000 |
| 2010/09/30 | 309 | 309 | 304 | 306 | 176,000 |
| 2010/09/29 | 308 | 312 | 306 | 307 | 124,000 |
| 2010/09/28 | 304 | 317 | 283 | 305 | 608,000 |
| 2010/09/27 | 306 | 308 | 304 | 304 | 128,000 |
| 2010/09/24 | 304 | 307 | 302 | 302 | 412,000 |
| 2010/09/22 | 300 | 307 | 300 | 304 | 417,000 |
| 2010/09/21 | 302 | 303 | 299 | 302 | 403,000 |
| 2010/09/17 | 303 | 306 | 298 | 299 | 441,000 |
| 2010/09/16 | 301 | 303 | 298 | 300 | 414,000 |
| 2010/09/15 | 295 | 299 | 293 | 299 | 450,000 |
| 2010/09/14 | 286 | 294 | 285 | 289 | 210,000 |
| 2010/09/13 | 283 | 283 | 280 | 282 | 53,000 |
| 2010/09/10 | 282 | 288 | 279 | 283 | 207,000 |
| 2010/09/09 | 276 | 282 | 276 | 280 | 224,000 |
| 2010/09/08 | 270 | 277 | 268 | 274 | 299,000 |
| 2010/09/07 | 257 | 261 | 255 | 257 | 179,000 |
| 2010/09/06 | 261 | 262 | 257 | 257 | 71,000 |
| 2010/09/03 | 264 | 264 | 262 | 262 | 140,000 |
| 2010/09/02 | 259 | 263 | 259 | 263 | 54,000 |
| 2010/09/01 | 260 | 261 | 258 | 259 | 60,000 |
| 2010/08/31 | 258 | 261 | 258 | 260 | 121,000 |
| 2010/08/30 | 256 | 264 | 256 | 261 | 131,000 |
| 2010/08/27 | 256 | 257 | 256 | 256 | 44,000 |
| 2010/08/26 | 258 | 260 | 254 | 254 | 37,000 |
| 2010/08/25 | 266 | 266 | 256 | 256 | 111,000 |
| 2010/08/24 | 268 | 273 | 262 | 266 | 174,000 |
| 2010/08/23 | 262 | 276 | 262 | 270 | 682,000 |
| 2010/08/20 | 262 | 267 | 262 | 265 | 46,000 |
| 2010/08/19 | 260 | 267 | 260 | 267 | 176,000 |
| 2010/08/18 | 249 | 265 | 249 | 263 | 151,000 |
| 2010/08/17 | 250 | 251 | 249 | 249 | 12,000 |
| 2010/08/16 | 262 | 262 | 252 | 252 | 24,000 |
| 2010/08/13 | 261 | 264 | 257 | 262 | 84,000 |
| 2010/08/12 | 253 | 266 | 250 | 263 | 238,000 |
| 2010/08/11 | 245 | 253 | 245 | 253 | 24,000 |
| 2010/08/10 | 256 | 256 | 247 | 247 | 17,000 |
| 2010/08/09 | 261 | 262 | 257 | 257 | 16,000 |
| 2010/08/06 | 245 | 263 | 245 | 262 | 208,000 |
| 2010/08/05 | 245 | 245 | 243 | 243 | 8,000 |
| 2010/08/04 | 243 | 250 | 241 | 245 | 105,000 |
| 2010/08/03 | 245 | 246 | 243 | 246 | 103,000 |
| 2010/08/02 | 239 | 246 | 239 | 245 | 100,000 |
| 2010/07/30 | 230 | 248 | 230 | 244 | 173,000 |
| 2010/07/29 | 230 | 234 | 229 | 232 | 75,000 |
| 2010/07/28 | 231 | 233 | 229 | 229 | 91,000 |
| 2010/07/27 | 229 | 233 | 224 | 232 | 37,000 |
| 2010/07/26 | 245 | 245 | 230 | 231 | 82,000 |
| 2010/07/23 | 237 | 237 | 231 | 231 | 72,000 |
| 2010/07/22 | 219 | 231 | 219 | 230 | 135,000 |
| 2010/07/21 | 212 | 228 | 212 | 219 | 57,000 |
| 2010/07/20 | 206 | 214 | 206 | 212 | 45,000 |
| 2010/07/16 | 211 | 211 | 208 | 208 | 14,000 |
| 2010/07/15 | 213 | 214 | 211 | 212 | 13,000 |
| 2010/07/14 | 213 | 214 | 212 | 212 | 19,000 |
| 2010/07/13 | 213 | 213 | 212 | 212 | 9,000 |
| 2010/07/12 | 212 | 212 | 210 | 211 | 42,000 |
| 2010/07/09 | 217 | 217 | 212 | 213 | 35,000 |
| 2010/07/08 | 214 | 215 | 211 | 212 | 31,000 |
| 2010/07/07 | 212 | 212 | 210 | 212 | 10,000 |
| 2010/07/06 | 213 | 213 | 210 | 212 | 19,000 |
| 2010/07/05 | 213 | 214 | 211 | 213 | 20,000 |
| 2010/07/02 | 211 | 215 | 211 | 214 | 17,000 |
| 2010/07/01 | 216 | 216 | 214 | 215 | 12,000 |
| 2010/06/30 | 212 | 221 | 212 | 216 | 19,000 |
| 2010/06/29 | 220 | 221 | 219 | 221 | 16,000 |
| 2010/06/28 | 223 | 223 | 223 | 223 | 3,000 |
| 2010/06/25 | 227 | 227 | 218 | 225 | 59,000 |
| 2010/06/24 | 222 | 222 | 212 | 217 | 60,000 |
| 2010/06/23 | 226 | 226 | 221 | 223 | 46,000 |
| 2010/06/22 | 230 | 231 | 229 | 229 | 14,000 |
| 2010/06/21 | 230 | 234 | 230 | 230 | 26,000 |
| 2010/06/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/06/17 | 231 | 233 | 231 | 231 | 21,000 |
| 2010/06/16 | 236 | 236 | 231 | 231 | 14,000 |
| 2010/06/15 | 228 | 231 | 228 | 231 | 7,000 |
| 2010/06/14 | 219 | 231 | 219 | 227 | 24,000 |
| 2010/06/11 | 219 | 221 | 218 | 219 | 12,000 |
| 2010/06/10 | 215 | 218 | 211 | 218 | 17,000 |
| 2010/06/09 | 217 | 221 | 216 | 218 | 22,000 |
| 2010/06/08 | 216 | 220 | 215 | 215 | 24,000 |
| 2010/06/07 | 219 | 221 | 216 | 218 | 12,000 |
| 2010/06/04 | 225 | 231 | 225 | 226 | 52,000 |
| 2010/06/03 | 224 | 227 | 224 | 227 | 12,000 |
| 2010/06/02 | 224 | 226 | 220 | 226 | 25,000 |
| 2010/06/01 | 224 | 232 | 224 | 229 | 19,000 |
| 2010/05/31 | 218 | 229 | 218 | 228 | 38,000 |
| 2010/05/28 | 222 | 225 | 218 | 220 | 53,000 |
| 2010/05/27 | 215 | 222 | 214 | 217 | 112,000 |
| 2010/05/26 | 225 | 226 | 215 | 219 | 50,000 |
| 2010/05/25 | 234 | 234 | 222 | 222 | 83,000 |
| 2010/05/24 | 220 | 240 | 218 | 240 | 32,000 |
| 2010/05/21 | 210 | 224 | 205 | 215 | 141,000 |
| 2010/05/20 | 224 | 229 | 220 | 221 | 234,000 |
| 2010/05/19 | 240 | 240 | 226 | 232 | 66,000 |
| 2010/05/18 | 250 | 250 | 242 | 249 | 44,000 |
| 2010/05/17 | 258 | 258 | 250 | 252 | 27,000 |
| 2010/05/14 | 266 | 269 | 261 | 261 | 49,000 |
| 2010/05/13 | 265 | 267 | 265 | 267 | 5,000 |
| 2010/05/12 | 265 | 267 | 263 | 263 | 26,000 |
| 2010/05/11 | 271 | 273 | 265 | 268 | 43,000 |
| 2010/05/10 | 262 | 276 | 254 | 263 | 116,000 |
| 2010/05/07 | 262 | 270 | 254 | 270 | 48,000 |
| 2010/05/06 | 273 | 288 | 273 | 278 | 100,000 |
| 2010/04/30 | 280 | 290 | 280 | 288 | 133,000 |
| 2010/04/28 | 279 | 283 | 275 | 282 | 53,000 |
| 2010/04/27 | 286 | 292 | 280 | 285 | 126,000 |
| 2010/04/26 | 280 | 288 | 276 | 286 | 175,000 |
| 2010/04/23 | 278 | 289 | 278 | 280 | 474,000 |
| 2010/04/22 | 269 | 269 | 261 | 266 | 15,000 |
| 2010/04/21 | 266 | 270 | 265 | 268 | 47,000 |
| 2010/04/20 | 260 | 267 | 258 | 267 | 27,000 |
| 2010/04/19 | 255 | 259 | 255 | 258 | 24,000 |
| 2010/04/16 | 269 | 269 | 262 | 263 | 14,000 |
| 2010/04/15 | 271 | 271 | 268 | 270 | 14,000 |
| 2010/04/14 | 266 | 270 | 266 | 270 | 29,000 |
| 2010/04/13 | 273 | 273 | 263 | 264 | 42,000 |
| 2010/04/12 | 264 | 274 | 260 | 274 | 66,000 |
| 2010/04/09 | 265 | 265 | 260 | 264 | 9,000 |
| 2010/04/08 | 263 | 266 | 262 | 262 | 19,000 |
| 2010/04/07 | 255 | 270 | 255 | 267 | 89,000 |
| 2010/04/06 | 258 | 258 | 249 | 254 | 41,000 |
| 2010/04/05 | 253 | 259 | 249 | 259 | 28,000 |
| 2010/04/02 | 257 | 257 | 249 | 253 | 87,000 |
| 2010/04/01 | 259 | 262 | 256 | 258 | 65,000 |
| 2010/03/31 | 260 | 263 | 259 | 263 | 34,000 |
| 2010/03/30 | 264 | 264 | 258 | 261 | 53,000 |
| 2010/03/29 | 254 | 270 | 254 | 261 | 93,000 |
| 2010/03/26 | 266 | 266 | 260 | 263 | 94,000 |
| 2010/03/25 | 258 | 272 | 258 | 264 | 298,000 |
| 2010/03/24 | 253 | 253 | 240 | 250 | 119,000 |
| 2010/03/23 | 245 | 260 | 242 | 250 | 151,000 |
| 2010/03/19 | 235 | 246 | 235 | 240 | 234,000 |
| 2010/03/18 | 228 | 235 | 228 | 233 | 143,000 |
| 2010/03/17 | 227 | 229 | 223 | 226 | 48,000 |
| 2010/03/16 | 225 | 230 | 225 | 227 | 84,000 |
| 2010/03/15 | 226 | 230 | 223 | 228 | 110,000 |
| 2010/03/12 | 218 | 225 | 216 | 223 | 154,000 |
| 2010/03/11 | 215 | 227 | 214 | 214 | 333,000 |
| 2010/03/10 | 203 | 218 | 203 | 217 | 164,000 |
| 2010/03/09 | 201 | 203 | 199 | 203 | 92,000 |
| 2010/03/08 | 202 | 202 | 200 | 200 | 20,000 |
| 2010/03/05 | 200 | 202 | 200 | 200 | 25,000 |
| 2010/03/04 | 201 | 202 | 200 | 200 | 15,000 |
| 2010/03/03 | 202 | 204 | 200 | 201 | 32,000 |
| 2010/03/02 | 201 | 201 | 200 | 200 | 15,000 |
| 2010/03/01 | 196 | 200 | 195 | 200 | 7,000 |
| 2010/02/26 | 200 | 200 | 197 | 199 | 16,000 |
| 2010/02/25 | 204 | 205 | 200 | 200 | 76,000 |
| 2010/02/24 | 195 | 195 | 195 | 195 | 22,000 |
| 2010/02/23 | 195 | 197 | 195 | 197 | 8,000 |
| 2010/02/22 | 195 | 197 | 195 | 195 | 15,000 |
| 2010/02/19 | 194 | 197 | 192 | 194 | 42,000 |
| 2010/02/18 | 197 | 197 | 193 | 193 | 27,000 |
| 2010/02/17 | 198 | 198 | 191 | 195 | 40,000 |
| 2010/02/16 | 197 | 199 | 197 | 198 | 22,000 |
| 2010/02/15 | 198 | 199 | 197 | 197 | 29,000 |
| 2010/02/12 | 200 | 200 | 198 | 198 | 24,000 |
| 2010/02/10 | 202 | 202 | 198 | 199 | 39,000 |
| 2010/02/09 | 199 | 202 | 199 | 202 | 36,000 |
| 2010/02/08 | 199 | 199 | 196 | 199 | 18,000 |
| 2010/02/05 | 199 | 200 | 197 | 199 | 26,000 |
| 2010/02/04 | 201 | 201 | 198 | 200 | 55,000 |
| 2010/02/03 | 198 | 201 | 198 | 201 | 21,000 |
| 2010/02/02 | 198 | 200 | 197 | 198 | 48,000 |
| 2010/02/01 | 195 | 196 | 194 | 196 | 23,000 |
| 2010/01/29 | 189 | 195 | 188 | 188 | 79,000 |
| 2010/01/28 | 187 | 191 | 186 | 191 | 39,000 |
| 2010/01/27 | 186 | 187 | 183 | 187 | 89,000 |
| 2010/01/26 | 190 | 190 | 188 | 188 | 33,000 |
| 2010/01/25 | 194 | 194 | 189 | 189 | 97,000 |
| 2010/01/22 | 194 | 195 | 193 | 193 | 19,000 |
| 2010/01/21 | 196 | 198 | 193 | 196 | 51,000 |
| 2010/01/20 | 198 | 198 | 198 | 198 | 16,000 |
| 2010/01/19 | 200 | 201 | 198 | 198 | 30,000 |
| 2010/01/18 | 201 | 202 | 199 | 201 | 40,000 |
| 2010/01/15 | 203 | 203 | 200 | 201 | 38,000 |
| 2010/01/14 | 204 | 204 | 203 | 203 | 25,000 |
| 2010/01/13 | 200 | 205 | 200 | 205 | 28,000 |
| 2010/01/12 | 205 | 207 | 199 | 199 | 59,000 |
| 2010/01/08 | 205 | 205 | 203 | 205 | 33,000 |
| 2010/01/07 | 204 | 206 | 203 | 205 | 97,000 |
| 2010/01/06 | 200 | 206 | 200 | 206 | 54,000 |
| 2010/01/05 | 201 | 203 | 200 | 200 | 24,000 |
| 2010/01/04 | 200 | 200 | 200 | 200 | 15,000 |