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 |
---|---|---|---|---|---|
2014/12/30 | 748 | 748 | 735 | 738 | 162,000 |
2014/12/29 | 734 | 751 | 734 | 748 | 73,000 |
2014/12/26 | 726 | 739 | 726 | 738 | 59,000 |
2014/12/25 | 728 | 732 | 720 | 727 | 131,000 |
2014/12/24 | 729 | 733 | 727 | 728 | 102,000 |
2014/12/22 | 740 | 741 | 720 | 726 | 115,000 |
2014/12/19 | 730 | 738 | 730 | 738 | 171,000 |
2014/12/18 | 723 | 737 | 719 | 730 | 154,000 |
2014/12/17 | 702 | 717 | 697 | 708 | 310,000 |
2014/12/16 | 733 | 738 | 705 | 717 | 338,000 |
2014/12/15 | 737 | 745 | 733 | 734 | 188,000 |
2014/12/12 | 747 | 763 | 743 | 750 | 262,000 |
2014/12/11 | 731 | 752 | 731 | 748 | 104,000 |
2014/12/10 | 734 | 748 | 731 | 739 | 242,000 |
2014/12/09 | 735 | 750 | 735 | 739 | 194,000 |
2014/12/08 | 732 | 749 | 732 | 746 | 170,000 |
2014/12/05 | 742 | 749 | 729 | 736 | 480,000 |
2014/12/04 | 764 | 765 | 753 | 757 | 253,000 |
2014/12/03 | 773 | 774 | 758 | 762 | 176,000 |
2014/12/02 | 770 | 778 | 765 | 777 | 195,000 |
2014/12/01 | 787 | 787 | 767 | 770 | 260,000 |
2014/11/28 | 770 | 779 | 763 | 772 | 184,000 |
2014/11/27 | 796 | 796 | 772 | 774 | 271,000 |
2014/11/26 | 797 | 806 | 793 | 796 | 277,000 |
2014/11/25 | 797 | 803 | 794 | 795 | 371,000 |
2014/11/21 | 798 | 800 | 776 | 785 | 273,000 |
2014/11/20 | 794 | 807 | 780 | 792 | 637,000 |
2014/11/19 | 793 | 802 | 773 | 774 | 185,000 |
2014/11/18 | 766 | 789 | 766 | 788 | 137,000 |
2014/11/17 | 788 | 798 | 758 | 764 | 188,000 |
2014/11/14 | 765 | 785 | 764 | 782 | 308,000 |
2014/11/13 | 769 | 771 | 755 | 758 | 128,000 |
2014/11/12 | 768 | 780 | 766 | 769 | 196,000 |
2014/11/11 | 768 | 777 | 762 | 767 | 188,000 |
2014/11/10 | 779 | 783 | 768 | 772 | 190,000 |
2014/11/07 | 765 | 782 | 765 | 780 | 300,000 |
2014/11/06 | 769 | 775 | 754 | 771 | 416,000 |
2014/11/05 | 754 | 771 | 740 | 749 | 497,000 |
2014/11/04 | 839 | 847 | 761 | 772 | 1,040,000 |
2014/10/31 | 708 | 708 | 691 | 704 | 398,000 |
2014/10/30 | 700 | 708 | 686 | 700 | 443,000 |
2014/10/29 | 704 | 706 | 684 | 697 | 358,000 |
2014/10/28 | 688 | 708 | 684 | 697 | 641,000 |
2014/10/27 | 669 | 688 | 661 | 681 | 323,000 |
2014/10/24 | 677 | 682 | 664 | 666 | 192,000 |
2014/10/23 | 670 | 680 | 663 | 675 | 450,000 |
2014/10/22 | 600 | 633 | 600 | 633 | 147,000 |
2014/10/21 | 615 | 615 | 595 | 597 | 184,000 |
2014/10/20 | 591 | 615 | 591 | 615 | 171,000 |
2014/10/17 | 596 | 603 | 581 | 581 | 156,000 |
2014/10/16 | 591 | 600 | 589 | 595 | 136,000 |
2014/10/15 | 616 | 620 | 600 | 609 | 238,000 |
2014/10/14 | 604 | 619 | 604 | 609 | 160,000 |
2014/10/10 | 617 | 627 | 617 | 624 | 153,000 |
2014/10/09 | 655 | 662 | 637 | 637 | 162,000 |
2014/10/08 | 652 | 657 | 634 | 655 | 337,000 |
2014/10/07 | 652 | 663 | 652 | 655 | 101,000 |
2014/10/06 | 654 | 664 | 654 | 655 | 224,000 |
2014/10/03 | 648 | 662 | 648 | 651 | 190,000 |
2014/10/02 | 659 | 660 | 646 | 647 | 216,000 |
2014/10/01 | 681 | 684 | 666 | 669 | 85,000 |
2014/09/30 | 679 | 687 | 662 | 683 | 191,000 |
2014/09/29 | 689 | 689 | 669 | 673 | 61,000 |
2014/09/26 | 682 | 689 | 675 | 680 | 126,000 |
2014/09/25 | 680 | 690 | 674 | 690 | 203,000 |
2014/09/24 | 654 | 674 | 653 | 670 | 184,000 |
2014/09/22 | 678 | 678 | 658 | 661 | 208,000 |
2014/09/19 | 662 | 685 | 661 | 685 | 134,000 |
2014/09/18 | 659 | 666 | 658 | 660 | 93,000 |
2014/09/17 | 663 | 666 | 654 | 658 | 132,000 |
2014/09/16 | 653 | 664 | 653 | 658 | 87,000 |
2014/09/12 | 646 | 655 | 643 | 653 | 270,000 |
2014/09/11 | 660 | 660 | 638 | 647 | 210,000 |
2014/09/10 | 659 | 667 | 647 | 660 | 313,000 |
2014/09/09 | 664 | 670 | 660 | 661 | 80,000 |
2014/09/08 | 664 | 674 | 661 | 668 | 149,000 |
2014/09/05 | 673 | 673 | 659 | 661 | 179,000 |
2014/09/04 | 683 | 684 | 672 | 673 | 155,000 |
2014/09/03 | 691 | 692 | 686 | 690 | 115,000 |
2014/09/02 | 677 | 690 | 677 | 688 | 203,000 |
2014/09/01 | 661 | 679 | 661 | 677 | 107,000 |
2014/08/29 | 662 | 670 | 660 | 664 | 89,000 |
2014/08/28 | 668 | 672 | 665 | 672 | 68,000 |
2014/08/27 | 677 | 678 | 669 | 673 | 39,000 |
2014/08/26 | 657 | 680 | 657 | 677 | 193,000 |
2014/08/25 | 663 | 665 | 654 | 657 | 108,000 |
2014/08/22 | 676 | 676 | 661 | 662 | 88,000 |
2014/08/21 | 664 | 675 | 657 | 674 | 117,000 |
2014/08/20 | 683 | 688 | 660 | 664 | 351,000 |
2014/08/19 | 680 | 683 | 671 | 681 | 186,000 |
2014/08/18 | 668 | 680 | 657 | 668 | 168,000 |
2014/08/15 | 680 | 680 | 659 | 662 | 164,000 |
2014/08/14 | 658 | 682 | 658 | 680 | 237,000 |
2014/08/13 | 661 | 663 | 654 | 657 | 70,000 |
2014/08/12 | 660 | 663 | 652 | 656 | 105,000 |
2014/08/11 | 650 | 668 | 648 | 665 | 166,000 |
2014/08/08 | 651 | 651 | 634 | 648 | 221,000 |
2014/08/07 | 631 | 657 | 628 | 657 | 222,000 |
2014/08/06 | 641 | 652 | 630 | 641 | 382,000 |
2014/08/05 | 644 | 668 | 644 | 657 | 415,000 |
2014/08/04 | 623 | 651 | 620 | 643 | 518,000 |
2014/08/01 | 595 | 640 | 585 | 627 | 1,618,000 |
2014/07/31 | 581 | 586 | 574 | 575 | 96,000 |
2014/07/30 | 586 | 590 | 580 | 587 | 206,000 |
2014/07/29 | 580 | 589 | 580 | 586 | 136,000 |
2014/07/28 | 572 | 582 | 572 | 580 | 84,000 |
2014/07/25 | 579 | 582 | 572 | 578 | 97,000 |
2014/07/24 | 579 | 582 | 572 | 576 | 72,000 |
2014/07/23 | 577 | 581 | 577 | 579 | 131,000 |
2014/07/22 | 578 | 580 | 574 | 580 | 89,000 |
2014/07/18 | 572 | 574 | 568 | 570 | 58,000 |
2014/07/17 | 574 | 582 | 573 | 577 | 251,000 |
2014/07/16 | 585 | 588 | 576 | 579 | 140,000 |
2014/07/15 | 581 | 585 | 576 | 577 | 151,000 |
2014/07/14 | 566 | 577 | 564 | 575 | 58,000 |
2014/07/11 | 564 | 574 | 563 | 572 | 116,000 |
2014/07/10 | 577 | 577 | 564 | 571 | 203,000 |
2014/07/09 | 570 | 584 | 570 | 575 | 270,000 |
2014/07/08 | 569 | 580 | 564 | 576 | 204,000 |
2014/07/07 | 571 | 571 | 565 | 566 | 76,000 |
2014/07/04 | 579 | 580 | 573 | 576 | 72,000 |
2014/07/03 | 582 | 583 | 573 | 578 | 54,000 |
2014/07/02 | 601 | 606 | 586 | 587 | 193,000 |
2014/07/01 | 589 | 602 | 587 | 596 | 392,000 |
2014/06/30 | 569 | 582 | 566 | 580 | 146,000 |
2014/06/27 | 571 | 575 | 562 | 569 | 241,000 |
2014/06/26 | 571 | 572 | 563 | 571 | 171,000 |
2014/06/25 | 552 | 572 | 550 | 561 | 567,000 |
2014/06/24 | 549 | 550 | 530 | 542 | 388,000 |
2014/06/23 | 564 | 581 | 544 | 545 | 576,000 |
2014/06/20 | 574 | 574 | 556 | 557 | 247,000 |
2014/06/19 | 567 | 578 | 566 | 573 | 346,000 |
2014/06/18 | 557 | 562 | 552 | 561 | 146,000 |
2014/06/17 | 556 | 560 | 547 | 550 | 215,000 |
2014/06/16 | 560 | 564 | 553 | 556 | 179,000 |
2014/06/13 | 547 | 559 | 538 | 558 | 335,000 |
2014/06/12 | 537 | 543 | 534 | 538 | 145,000 |
2014/06/11 | 532 | 549 | 531 | 547 | 161,000 |
2014/06/10 | 545 | 552 | 535 | 540 | 167,000 |
2014/06/09 | 553 | 555 | 546 | 548 | 163,000 |
2014/06/06 | 555 | 558 | 538 | 543 | 433,000 |
2014/06/05 | 565 | 565 | 538 | 546 | 378,000 |
2014/06/04 | 560 | 560 | 548 | 555 | 167,000 |
2014/06/03 | 569 | 572 | 555 | 562 | 272,000 |
2014/06/02 | 545 | 569 | 541 | 565 | 526,000 |
2014/05/30 | 545 | 545 | 529 | 536 | 205,000 |
2014/05/29 | 527 | 547 | 525 | 545 | 434,000 |
2014/05/28 | 515 | 530 | 515 | 525 | 465,000 |
2014/05/27 | 512 | 518 | 509 | 511 | 183,000 |
2014/05/26 | 515 | 517 | 508 | 512 | 237,000 |
2014/05/23 | 520 | 522 | 502 | 507 | 355,000 |
2014/05/22 | 492 | 516 | 482 | 516 | 558,000 |
2014/05/21 | 466 | 500 | 466 | 494 | 405,000 |
2014/05/20 | 475 | 480 | 468 | 468 | 64,000 |
2014/05/19 | 476 | 486 | 475 | 478 | 59,000 |
2014/05/16 | 482 | 482 | 477 | 479 | 66,000 |
2014/05/15 | 490 | 495 | 482 | 487 | 79,000 |
2014/05/14 | 497 | 504 | 493 | 499 | 131,000 |
2014/05/13 | 504 | 505 | 490 | 502 | 147,000 |
2014/05/12 | 505 | 512 | 492 | 505 | 328,000 |
2014/05/09 | 466 | 510 | 462 | 502 | 489,000 |
2014/05/08 | 475 | 481 | 469 | 473 | 99,000 |
2014/05/07 | 484 | 485 | 466 | 467 | 163,000 |
2014/05/02 | 490 | 492 | 480 | 492 | 212,000 |
2014/05/01 | 487 | 490 | 479 | 487 | 181,000 |
2014/04/30 | 482 | 487 | 478 | 485 | 199,000 |
2014/04/28 | 477 | 481 | 469 | 474 | 400,000 |
2014/04/25 | 486 | 493 | 475 | 485 | 364,000 |
2014/04/24 | 475 | 486 | 475 | 479 | 147,000 |
2014/04/23 | 469 | 481 | 466 | 479 | 211,000 |
2014/04/22 | 465 | 473 | 461 | 462 | 107,000 |
2014/04/21 | 466 | 471 | 459 | 459 | 113,000 |
2014/04/18 | 474 | 474 | 466 | 472 | 80,000 |
2014/04/17 | 464 | 474 | 463 | 472 | 208,000 |
2014/04/16 | 445 | 460 | 444 | 460 | 139,000 |
2014/04/15 | 437 | 449 | 434 | 440 | 172,000 |
2014/04/14 | 429 | 437 | 426 | 434 | 89,000 |
2014/04/11 | 424 | 431 | 424 | 427 | 138,000 |
2014/04/10 | 440 | 440 | 429 | 429 | 132,000 |
2014/04/09 | 448 | 451 | 435 | 440 | 166,000 |
2014/04/08 | 443 | 458 | 443 | 451 | 200,000 |
2014/04/07 | 444 | 452 | 441 | 443 | 95,000 |
2014/04/04 | 450 | 456 | 450 | 452 | 92,000 |
2014/04/03 | 462 | 466 | 457 | 458 | 102,000 |
2014/04/02 | 469 | 474 | 462 | 462 | 68,000 |
2014/04/01 | 458 | 470 | 457 | 470 | 143,000 |
2014/03/31 | 457 | 460 | 451 | 458 | 98,000 |
2014/03/28 | 457 | 457 | 445 | 457 | 100,000 |
2014/03/27 | 429 | 460 | 425 | 458 | 182,000 |
2014/03/26 | 433 | 439 | 425 | 429 | 92,000 |
2014/03/25 | 422 | 437 | 418 | 429 | 182,000 |
2014/03/24 | 412 | 427 | 412 | 415 | 195,000 |
2014/03/20 | 427 | 427 | 410 | 413 | 80,000 |
2014/03/19 | 425 | 430 | 418 | 422 | 102,000 |
2014/03/18 | 432 | 432 | 428 | 431 | 42,000 |
2014/03/17 | 440 | 440 | 417 | 422 | 170,000 |
2014/03/14 | 442 | 445 | 432 | 433 | 151,000 |
2014/03/13 | 446 | 446 | 441 | 442 | 39,000 |
2014/03/12 | 446 | 448 | 443 | 444 | 75,000 |
2014/03/11 | 445 | 452 | 445 | 450 | 50,000 |
2014/03/10 | 446 | 450 | 446 | 448 | 54,000 |
2014/03/07 | 451 | 453 | 449 | 451 | 81,000 |
2014/03/06 | 441 | 452 | 440 | 450 | 142,000 |
2014/03/05 | 443 | 448 | 439 | 441 | 193,000 |
2014/03/04 | 433 | 440 | 430 | 437 | 276,000 |
2014/03/03 | 427 | 443 | 423 | 441 | 215,000 |
2014/02/28 | 424 | 435 | 420 | 434 | 150,000 |
2014/02/27 | 431 | 432 | 424 | 425 | 229,000 |
2014/02/26 | 440 | 442 | 434 | 434 | 215,000 |
2014/02/25 | 443 | 452 | 441 | 446 | 312,000 |
2014/02/24 | 438 | 444 | 434 | 439 | 166,000 |
2014/02/21 | 444 | 445 | 432 | 438 | 236,000 |
2014/02/20 | 450 | 452 | 438 | 442 | 224,000 |
2014/02/19 | 461 | 461 | 446 | 451 | 376,000 |
2014/02/18 | 472 | 474 | 458 | 468 | 312,000 |
2014/02/17 | 452 | 470 | 443 | 469 | 261,000 |
2014/02/14 | 448 | 454 | 437 | 444 | 246,000 |
2014/02/13 | 449 | 454 | 444 | 448 | 181,000 |
2014/02/12 | 461 | 466 | 448 | 451 | 167,000 |
2014/02/10 | 456 | 458 | 444 | 457 | 234,000 |
2014/02/07 | 448 | 456 | 444 | 446 | 202,000 |
2014/02/06 | 451 | 456 | 446 | 448 | 171,000 |
2014/02/05 | 452 | 467 | 444 | 454 | 274,000 |
2014/02/04 | 443 | 456 | 441 | 446 | 321,000 |
2014/02/03 | 484 | 487 | 472 | 480 | 228,000 |
2014/01/31 | 480 | 482 | 465 | 478 | 244,000 |
2014/01/30 | 499 | 499 | 479 | 482 | 265,000 |
2014/01/29 | 494 | 501 | 491 | 501 | 97,000 |
2014/01/28 | 487 | 492 | 480 | 481 | 174,000 |
2014/01/27 | 480 | 507 | 478 | 488 | 442,000 |
2014/01/24 | 481 | 497 | 481 | 490 | 311,000 |
2014/01/23 | 491 | 494 | 485 | 489 | 207,000 |
2014/01/22 | 495 | 499 | 491 | 495 | 85,000 |
2014/01/21 | 511 | 512 | 497 | 498 | 253,000 |
2014/01/20 | 510 | 534 | 508 | 513 | 514,000 |
2014/01/17 | 480 | 524 | 479 | 514 | 1,139,000 |
2014/01/16 | 485 | 487 | 479 | 482 | 172,000 |
2014/01/15 | 476 | 485 | 471 | 484 | 274,000 |
2014/01/14 | 465 | 473 | 463 | 470 | 185,000 |
2014/01/10 | 485 | 488 | 470 | 475 | 722,000 |
2014/01/09 | 452 | 505 | 450 | 503 | 1,683,000 |
2014/01/08 | 426 | 452 | 421 | 451 | 541,000 |
2014/01/07 | 422 | 426 | 422 | 424 | 154,000 |
2014/01/06 | 421 | 429 | 419 | 422 | 106,000 |