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 |
---|---|---|---|---|---|
2013/12/30 | 417 | 429 | 417 | 429 | 110,000 |
2013/12/27 | 417 | 419 | 411 | 419 | 146,000 |
2013/12/26 | 403 | 416 | 403 | 413 | 135,000 |
2013/12/25 | 401 | 402 | 399 | 401 | 163,000 |
2013/12/24 | 402 | 404 | 397 | 400 | 165,000 |
2013/12/20 | 405 | 406 | 402 | 404 | 74,000 |
2013/12/19 | 406 | 406 | 402 | 405 | 121,000 |
2013/12/18 | 405 | 406 | 402 | 405 | 92,000 |
2013/12/17 | 401 | 405 | 400 | 403 | 50,000 |
2013/12/16 | 407 | 407 | 399 | 399 | 133,000 |
2013/12/13 | 404 | 407 | 401 | 405 | 230,000 |
2013/12/12 | 409 | 409 | 403 | 405 | 113,000 |
2013/12/11 | 412 | 412 | 407 | 408 | 99,000 |
2013/12/10 | 414 | 414 | 408 | 412 | 103,000 |
2013/12/09 | 413 | 416 | 412 | 415 | 97,000 |
2013/12/06 | 406 | 412 | 406 | 411 | 103,000 |
2013/12/05 | 410 | 418 | 406 | 407 | 167,000 |
2013/12/04 | 412 | 414 | 408 | 412 | 171,000 |
2013/12/03 | 413 | 418 | 411 | 415 | 241,000 |
2013/12/02 | 418 | 418 | 412 | 413 | 79,000 |
2013/11/29 | 414 | 417 | 412 | 417 | 187,000 |
2013/11/28 | 415 | 417 | 406 | 410 | 368,000 |
2013/11/27 | 411 | 411 | 401 | 404 | 176,000 |
2013/11/26 | 409 | 414 | 408 | 411 | 64,000 |
2013/11/25 | 412 | 413 | 410 | 412 | 77,000 |
2013/11/22 | 409 | 413 | 408 | 413 | 131,000 |
2013/11/21 | 412 | 413 | 408 | 411 | 91,000 |
2013/11/20 | 411 | 412 | 407 | 412 | 72,000 |
2013/11/19 | 413 | 413 | 406 | 411 | 139,000 |
2013/11/18 | 416 | 416 | 409 | 413 | 79,000 |
2013/11/15 | 414 | 414 | 406 | 412 | 117,000 |
2013/11/14 | 400 | 410 | 400 | 408 | 76,000 |
2013/11/13 | 404 | 405 | 398 | 404 | 47,000 |
2013/11/12 | 401 | 406 | 399 | 401 | 124,000 |
2013/11/11 | 415 | 415 | 398 | 404 | 196,000 |
2013/11/08 | 402 | 413 | 402 | 411 | 126,000 |
2013/11/07 | 416 | 420 | 407 | 409 | 84,000 |
2013/11/06 | 414 | 422 | 414 | 416 | 149,000 |
2013/11/05 | 420 | 424 | 416 | 421 | 219,000 |
2013/11/01 | 417 | 422 | 408 | 416 | 166,000 |
2013/10/31 | 421 | 427 | 413 | 421 | 328,000 |
2013/10/30 | 425 | 428 | 408 | 418 | 722,000 |
2013/10/29 | 424 | 424 | 419 | 422 | 183,000 |
2013/10/28 | 422 | 424 | 416 | 423 | 177,000 |
2013/10/25 | 422 | 423 | 414 | 420 | 166,000 |
2013/10/24 | 406 | 423 | 403 | 423 | 414,000 |
2013/10/23 | 429 | 429 | 407 | 409 | 326,000 |
2013/10/22 | 421 | 422 | 411 | 421 | 59,000 |
2013/10/21 | 411 | 422 | 411 | 422 | 97,000 |
2013/10/18 | 411 | 415 | 411 | 414 | 63,000 |
2013/10/17 | 410 | 413 | 409 | 411 | 81,000 |
2013/10/16 | 405 | 413 | 396 | 402 | 89,000 |
2013/10/15 | 412 | 415 | 410 | 411 | 59,000 |
2013/10/11 | 412 | 415 | 410 | 414 | 135,000 |
2013/10/10 | 414 | 414 | 407 | 410 | 84,000 |
2013/10/09 | 405 | 413 | 402 | 409 | 157,000 |
2013/10/08 | 406 | 407 | 403 | 406 | 150,000 |
2013/10/07 | 397 | 408 | 397 | 405 | 148,000 |
2013/10/04 | 403 | 403 | 397 | 397 | 81,000 |
2013/10/03 | 409 | 414 | 405 | 405 | 86,000 |
2013/10/02 | 406 | 414 | 404 | 406 | 230,000 |
2013/10/01 | 398 | 410 | 398 | 404 | 177,000 |
2013/09/30 | 398 | 402 | 392 | 394 | 121,000 |
2013/09/27 | 403 | 408 | 401 | 407 | 136,000 |
2013/09/26 | 404 | 409 | 400 | 404 | 176,000 |
2013/09/25 | 414 | 414 | 406 | 409 | 102,000 |
2013/09/24 | 413 | 414 | 408 | 414 | 82,000 |
2013/09/20 | 415 | 416 | 408 | 411 | 91,000 |
2013/09/19 | 417 | 417 | 413 | 416 | 101,000 |
2013/09/18 | 422 | 422 | 413 | 416 | 45,000 |
2013/09/17 | 415 | 425 | 415 | 419 | 177,000 |
2013/09/13 | 417 | 424 | 411 | 415 | 503,000 |
2013/09/12 | 388 | 403 | 388 | 401 | 230,000 |
2013/09/11 | 402 | 402 | 388 | 391 | 242,000 |
2013/09/10 | 396 | 401 | 396 | 399 | 156,000 |
2013/09/09 | 389 | 396 | 387 | 394 | 90,000 |
2013/09/06 | 386 | 388 | 377 | 381 | 157,000 |
2013/09/05 | 398 | 398 | 390 | 392 | 54,000 |
2013/09/04 | 401 | 402 | 391 | 398 | 159,000 |
2013/09/03 | 391 | 405 | 391 | 402 | 448,000 |
2013/09/02 | 387 | 395 | 381 | 383 | 304,000 |
2013/08/30 | 371 | 393 | 370 | 387 | 915,000 |
2013/08/29 | 395 | 400 | 362 | 366 | 875,000 |
2013/08/28 | 409 | 413 | 392 | 398 | 430,000 |
2013/08/27 | 409 | 423 | 407 | 419 | 226,000 |
2013/08/26 | 418 | 421 | 411 | 414 | 222,000 |
2013/08/23 | 423 | 423 | 409 | 415 | 291,000 |
2013/08/22 | 425 | 425 | 417 | 418 | 299,000 |
2013/08/21 | 427 | 431 | 425 | 428 | 252,000 |
2013/08/20 | 427 | 432 | 420 | 421 | 377,000 |
2013/08/19 | 430 | 434 | 425 | 430 | 250,000 |
2013/08/16 | 419 | 433 | 414 | 430 | 578,000 |
2013/08/15 | 420 | 423 | 416 | 419 | 277,000 |
2013/08/14 | 415 | 420 | 408 | 416 | 174,000 |
2013/08/13 | 403 | 411 | 403 | 410 | 20,000 |
2013/08/12 | 410 | 413 | 406 | 406 | 132,000 |
2013/08/09 | 413 | 416 | 408 | 408 | 150,000 |
2013/08/08 | 416 | 428 | 402 | 409 | 493,000 |
2013/08/07 | 417 | 419 | 412 | 416 | 150,000 |
2013/08/06 | 415 | 418 | 412 | 418 | 232,000 |
2013/08/05 | 412 | 413 | 408 | 411 | 47,000 |
2013/08/02 | 406 | 412 | 404 | 410 | 115,000 |
2013/08/01 | 401 | 408 | 395 | 405 | 113,000 |
2013/07/31 | 400 | 400 | 396 | 399 | 31,000 |
2013/07/30 | 389 | 400 | 387 | 400 | 75,000 |
2013/07/29 | 402 | 402 | 380 | 389 | 74,000 |
2013/07/26 | 402 | 407 | 400 | 402 | 86,000 |
2013/07/25 | 410 | 411 | 407 | 410 | 80,000 |
2013/07/24 | 409 | 411 | 403 | 411 | 78,000 |
2013/07/23 | 405 | 410 | 404 | 410 | 82,000 |
2013/07/22 | 405 | 408 | 403 | 407 | 102,000 |
2013/07/19 | 413 | 413 | 403 | 405 | 260,000 |
2013/07/18 | 414 | 416 | 412 | 413 | 368,000 |
2013/07/17 | 404 | 412 | 400 | 410 | 260,000 |
2013/07/16 | 411 | 411 | 384 | 402 | 218,000 |
2013/07/12 | 397 | 405 | 393 | 405 | 312,000 |
2013/07/11 | 387 | 396 | 387 | 396 | 125,000 |
2013/07/10 | 394 | 395 | 385 | 390 | 82,000 |
2013/07/09 | 392 | 393 | 387 | 390 | 95,000 |
2013/07/08 | 397 | 397 | 386 | 386 | 108,000 |
2013/07/05 | 394 | 394 | 388 | 392 | 106,000 |
2013/07/04 | 394 | 394 | 381 | 386 | 224,000 |
2013/07/03 | 400 | 402 | 393 | 394 | 129,000 |
2013/07/02 | 396 | 401 | 395 | 400 | 149,000 |
2013/07/01 | 376 | 387 | 372 | 387 | 90,000 |
2013/06/28 | 374 | 379 | 370 | 377 | 104,000 |
2013/06/27 | 365 | 374 | 356 | 374 | 87,000 |
2013/06/26 | 381 | 381 | 355 | 365 | 100,000 |
2013/06/25 | 383 | 383 | 367 | 373 | 57,000 |
2013/06/24 | 385 | 385 | 376 | 382 | 85,000 |
2013/06/21 | 367 | 377 | 364 | 375 | 128,000 |
2013/06/20 | 358 | 377 | 358 | 375 | 89,000 |
2013/06/19 | 360 | 363 | 356 | 357 | 70,000 |
2013/06/18 | 351 | 355 | 347 | 354 | 101,000 |
2013/06/17 | 340 | 350 | 340 | 347 | 85,000 |
2013/06/14 | 341 | 353 | 338 | 340 | 91,000 |
2013/06/13 | 347 | 349 | 328 | 337 | 91,000 |
2013/06/12 | 351 | 359 | 350 | 352 | 69,000 |
2013/06/11 | 357 | 368 | 354 | 365 | 110,000 |
2013/06/10 | 360 | 362 | 351 | 357 | 104,000 |
2013/06/07 | 349 | 349 | 322 | 340 | 414,000 |
2013/06/06 | 364 | 370 | 355 | 359 | 269,000 |
2013/06/05 | 380 | 393 | 370 | 380 | 93,000 |
2013/06/04 | 360 | 375 | 358 | 372 | 194,000 |
2013/06/03 | 370 | 375 | 368 | 368 | 122,000 |
2013/05/31 | 387 | 387 | 381 | 383 | 148,000 |
2013/05/30 | 391 | 392 | 378 | 379 | 237,000 |
2013/05/29 | 391 | 403 | 384 | 402 | 113,000 |
2013/05/28 | 375 | 387 | 375 | 386 | 110,000 |
2013/05/27 | 392 | 392 | 378 | 383 | 90,000 |
2013/05/24 | 393 | 400 | 377 | 388 | 265,000 |
2013/05/23 | 418 | 419 | 381 | 393 | 539,000 |
2013/05/22 | 410 | 418 | 410 | 418 | 412,000 |
2013/05/21 | 411 | 418 | 405 | 408 | 326,000 |
2013/05/20 | 425 | 425 | 415 | 416 | 670,000 |
2013/05/17 | 380 | 410 | 376 | 401 | 684,000 |
2013/05/16 | 379 | 385 | 362 | 385 | 424,000 |
2013/05/15 | 394 | 394 | 369 | 376 | 470,000 |
2013/05/14 | 378 | 390 | 376 | 389 | 442,000 |
2013/05/13 | 391 | 394 | 380 | 383 | 485,000 |
2013/05/10 | 424 | 430 | 390 | 394 | 914,000 |
2013/05/09 | 429 | 430 | 421 | 421 | 189,000 |
2013/05/08 | 432 | 433 | 422 | 425 | 203,000 |
2013/05/07 | 443 | 443 | 430 | 431 | 390,000 |
2013/05/02 | 436 | 436 | 426 | 429 | 217,000 |
2013/05/01 | 445 | 446 | 438 | 438 | 426,000 |
2013/04/30 | 442 | 444 | 434 | 444 | 495,000 |
2013/04/26 | 432 | 444 | 431 | 442 | 1,321,000 |
2013/04/25 | 438 | 438 | 426 | 426 | 1,012,000 |
2013/04/24 | 404 | 414 | 399 | 414 | 307,000 |
2013/04/23 | 403 | 405 | 395 | 402 | 150,000 |
2013/04/22 | 401 | 407 | 397 | 403 | 298,000 |
2013/04/19 | 392 | 402 | 392 | 401 | 245,000 |
2013/04/18 | 388 | 410 | 386 | 390 | 323,000 |
2013/04/17 | 396 | 397 | 388 | 392 | 125,000 |
2013/04/16 | 382 | 395 | 381 | 394 | 142,000 |
2013/04/15 | 394 | 394 | 380 | 386 | 175,000 |
2013/04/12 | 391 | 399 | 388 | 395 | 340,000 |
2013/04/11 | 390 | 391 | 382 | 391 | 249,000 |
2013/04/10 | 376 | 385 | 376 | 382 | 122,000 |
2013/04/09 | 374 | 381 | 369 | 376 | 233,000 |
2013/04/08 | 376 | 380 | 372 | 373 | 301,000 |
2013/04/05 | 399 | 400 | 375 | 377 | 336,000 |
2013/04/04 | 378 | 386 | 365 | 386 | 341,000 |
2013/04/03 | 376 | 392 | 375 | 386 | 453,000 |
2013/04/02 | 348 | 369 | 339 | 365 | 630,000 |
2013/04/01 | 382 | 382 | 358 | 363 | 419,000 |
2013/03/29 | 399 | 404 | 387 | 387 | 281,000 |
2013/03/28 | 415 | 415 | 393 | 397 | 410,000 |
2013/03/27 | 404 | 420 | 402 | 417 | 342,000 |
2013/03/26 | 406 | 407 | 400 | 400 | 185,000 |
2013/03/25 | 417 | 417 | 408 | 414 | 130,000 |
2013/03/22 | 422 | 427 | 415 | 416 | 267,000 |
2013/03/21 | 429 | 429 | 420 | 427 | 394,000 |
2013/03/19 | 428 | 434 | 422 | 428 | 622,000 |
2013/03/18 | 415 | 417 | 406 | 407 | 293,000 |
2013/03/15 | 432 | 432 | 411 | 415 | 443,000 |
2013/03/14 | 428 | 431 | 426 | 429 | 244,000 |
2013/03/13 | 420 | 434 | 420 | 426 | 446,000 |
2013/03/12 | 440 | 440 | 416 | 428 | 1,516,000 |
2013/03/11 | 455 | 459 | 431 | 442 | 1,640,000 |
2013/03/08 | 416 | 443 | 408 | 440 | 2,004,000 |
2013/03/07 | 427 | 427 | 406 | 415 | 979,000 |
2013/03/06 | 421 | 432 | 413 | 424 | 2,114,000 |
2013/03/05 | 393 | 420 | 387 | 411 | 2,855,000 |
2013/03/04 | 389 | 396 | 383 | 390 | 673,000 |
2013/03/01 | 378 | 390 | 377 | 381 | 496,000 |
2013/02/28 | 373 | 386 | 373 | 382 | 418,000 |
2013/02/27 | 388 | 388 | 366 | 371 | 915,000 |
2013/02/26 | 387 | 395 | 378 | 386 | 1,415,000 |
2013/02/25 | 374 | 406 | 373 | 391 | 3,157,000 |
2013/02/22 | 371 | 378 | 364 | 369 | 1,085,000 |
2013/02/21 | 358 | 395 | 356 | 375 | 2,751,000 |
2013/02/20 | 335 | 358 | 334 | 354 | 608,000 |
2013/02/19 | 342 | 343 | 331 | 334 | 204,000 |
2013/02/18 | 336 | 347 | 335 | 340 | 329,000 |
2013/02/15 | 337 | 344 | 319 | 326 | 310,000 |
2013/02/14 | 337 | 338 | 332 | 333 | 129,000 |
2013/02/13 | 337 | 339 | 330 | 338 | 228,000 |
2013/02/12 | 345 | 349 | 332 | 332 | 322,000 |
2013/02/08 | 347 | 348 | 339 | 340 | 139,000 |
2013/02/07 | 344 | 365 | 342 | 346 | 863,000 |
2013/02/06 | 336 | 338 | 328 | 328 | 242,000 |
2013/02/05 | 336 | 344 | 333 | 335 | 124,000 |
2013/02/04 | 348 | 348 | 328 | 344 | 223,000 |
2013/02/01 | 355 | 356 | 345 | 345 | 197,000 |
2013/01/31 | 356 | 356 | 351 | 355 | 115,000 |
2013/01/30 | 349 | 357 | 349 | 356 | 121,000 |
2013/01/29 | 355 | 356 | 342 | 352 | 358,000 |
2013/01/28 | 362 | 363 | 340 | 355 | 243,000 |
2013/01/25 | 363 | 363 | 355 | 358 | 305,000 |
2013/01/24 | 361 | 363 | 353 | 361 | 406,000 |
2013/01/23 | 352 | 362 | 349 | 359 | 599,000 |
2013/01/22 | 338 | 354 | 328 | 354 | 492,000 |
2013/01/21 | 348 | 349 | 336 | 339 | 395,000 |
2013/01/18 | 354 | 358 | 341 | 346 | 657,000 |
2013/01/17 | 367 | 368 | 327 | 350 | 830,000 |
2013/01/16 | 373 | 373 | 355 | 364 | 737,000 |
2013/01/15 | 365 | 378 | 362 | 373 | 859,000 |
2013/01/11 | 346 | 359 | 342 | 359 | 798,000 |
2013/01/10 | 329 | 347 | 329 | 343 | 915,000 |
2013/01/09 | 333 | 338 | 327 | 327 | 1,135,000 |
2013/01/08 | 310 | 334 | 309 | 332 | 1,792,000 |
2013/01/07 | 300 | 313 | 295 | 307 | 434,000 |
2013/01/04 | 298 | 307 | 296 | 298 | 236,000 |