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 |
---|---|---|---|---|---|
2016/12/30 | 572 | 575 | 566 | 570 | 85,700 |
2016/12/29 | 577 | 579 | 567 | 572 | 110,900 |
2016/12/28 | 572 | 584 | 571 | 582 | 74,300 |
2016/12/27 | 578 | 578 | 570 | 570 | 92,700 |
2016/12/26 | 579 | 579 | 570 | 578 | 57,400 |
2016/12/22 | 570 | 577 | 569 | 576 | 66,000 |
2016/12/21 | 574 | 577 | 570 | 573 | 61,700 |
2016/12/20 | 569 | 575 | 568 | 573 | 53,100 |
2016/12/19 | 576 | 576 | 568 | 570 | 70,300 |
2016/12/16 | 578 | 581 | 575 | 575 | 62,700 |
2016/12/15 | 580 | 585 | 572 | 576 | 57,300 |
2016/12/14 | 584 | 585 | 571 | 578 | 95,000 |
2016/12/13 | 575 | 587 | 570 | 583 | 119,000 |
2016/12/12 | 580 | 589 | 576 | 580 | 135,000 |
2016/12/09 | 564 | 573 | 556 | 573 | 138,200 |
2016/12/08 | 555 | 561 | 554 | 561 | 99,500 |
2016/12/07 | 547 | 552 | 546 | 552 | 57,200 |
2016/12/06 | 547 | 550 | 543 | 547 | 57,300 |
2016/12/05 | 550 | 550 | 542 | 544 | 57,900 |
2016/12/02 | 550 | 556 | 549 | 552 | 38,600 |
2016/12/01 | 552 | 568 | 546 | 550 | 133,400 |
2016/11/30 | 543 | 549 | 539 | 549 | 45,100 |
2016/11/29 | 544 | 547 | 539 | 543 | 56,800 |
2016/11/28 | 541 | 545 | 536 | 544 | 37,500 |
2016/11/25 | 547 | 547 | 537 | 540 | 56,200 |
2016/11/24 | 550 | 550 | 539 | 541 | 37,300 |
2016/11/22 | 547 | 549 | 543 | 546 | 52,600 |
2016/11/21 | 546 | 549 | 542 | 548 | 45,800 |
2016/11/18 | 544 | 548 | 538 | 544 | 83,800 |
2016/11/17 | 538 | 542 | 533 | 540 | 43,700 |
2016/11/16 | 550 | 553 | 533 | 540 | 166,400 |
2016/11/15 | 533 | 538 | 526 | 536 | 69,600 |
2016/11/14 | 531 | 542 | 531 | 537 | 50,900 |
2016/11/11 | 533 | 543 | 524 | 529 | 58,300 |
2016/11/10 | 520 | 533 | 520 | 527 | 109,400 |
2016/11/09 | 532 | 539 | 500 | 507 | 106,600 |
2016/11/08 | 537 | 538 | 527 | 529 | 88,800 |
2016/11/07 | 534 | 540 | 534 | 537 | 73,500 |
2016/11/04 | 551 | 552 | 532 | 532 | 120,700 |
2016/11/02 | 543 | 562 | 542 | 560 | 166,000 |
2016/11/01 | 542 | 553 | 535 | 552 | 180,500 |
2016/10/31 | 539 | 543 | 530 | 539 | 89,600 |
2016/10/28 | 528 | 540 | 524 | 540 | 127,300 |
2016/10/27 | 529 | 532 | 523 | 527 | 103,400 |
2016/10/26 | 527 | 532 | 522 | 530 | 74,000 |
2016/10/25 | 532 | 545 | 526 | 529 | 139,900 |
2016/10/24 | 513 | 527 | 513 | 525 | 153,400 |
2016/10/21 | 508 | 508 | 503 | 505 | 54,600 |
2016/10/20 | 504 | 510 | 502 | 510 | 70,100 |
2016/10/19 | 495 | 503 | 482 | 502 | 77,900 |
2016/10/18 | 480 | 516 | 477 | 497 | 163,900 |
2016/10/17 | 479 | 483 | 477 | 480 | 48,400 |
2016/10/14 | 475 | 481 | 473 | 479 | 33,300 |
2016/10/13 | 476 | 478 | 471 | 474 | 38,200 |
2016/10/12 | 475 | 482 | 472 | 472 | 34,700 |
2016/10/11 | 474 | 482 | 474 | 480 | 32,500 |
2016/10/07 | 476 | 478 | 473 | 474 | 19,700 |
2016/10/06 | 476 | 481 | 475 | 477 | 67,100 |
2016/10/05 | 479 | 480 | 474 | 476 | 68,700 |
2016/10/04 | 471 | 479 | 471 | 479 | 49,500 |
2016/10/03 | 481 | 483 | 475 | 475 | 39,400 |
2016/09/30 | 488 | 490 | 480 | 480 | 58,900 |
2016/09/29 | 485 | 493 | 482 | 491 | 79,200 |
2016/09/28 | 480 | 488 | 479 | 484 | 50,500 |
2016/09/27 | 475 | 485 | 470 | 485 | 112,900 |
2016/09/26 | 476 | 480 | 475 | 477 | 49,200 |
2016/09/23 | 472 | 474 | 467 | 473 | 78,700 |
2016/09/21 | 461 | 473 | 455 | 472 | 133,700 |
2016/09/20 | 465 | 468 | 461 | 465 | 77,000 |
2016/09/16 | 467 | 470 | 466 | 469 | 87,700 |
2016/09/15 | 469 | 469 | 461 | 463 | 60,000 |
2016/09/14 | 459 | 476 | 455 | 472 | 106,200 |
2016/09/13 | 459 | 464 | 457 | 460 | 64,900 |
2016/09/12 | 451 | 456 | 451 | 455 | 54,000 |
2016/09/09 | 459 | 459 | 455 | 457 | 46,600 |
2016/09/08 | 461 | 461 | 456 | 457 | 53,600 |
2016/09/07 | 451 | 464 | 451 | 461 | 97,200 |
2016/09/06 | 449 | 456 | 448 | 455 | 64,700 |
2016/09/05 | 450 | 453 | 447 | 449 | 53,500 |
2016/09/02 | 441 | 444 | 441 | 444 | 51,700 |
2016/09/01 | 438 | 442 | 438 | 441 | 52,200 |
2016/08/31 | 440 | 442 | 437 | 438 | 56,200 |
2016/08/30 | 437 | 442 | 436 | 437 | 36,400 |
2016/08/29 | 445 | 446 | 436 | 439 | 50,500 |
2016/08/26 | 442 | 443 | 435 | 437 | 42,700 |
2016/08/25 | 441 | 446 | 439 | 443 | 57,800 |
2016/08/24 | 435 | 440 | 435 | 440 | 28,700 |
2016/08/23 | 440 | 444 | 432 | 435 | 121,000 |
2016/08/22 | 441 | 444 | 436 | 440 | 63,100 |
2016/08/19 | 440 | 445 | 440 | 441 | 39,200 |
2016/08/18 | 437 | 443 | 435 | 440 | 131,500 |
2016/08/17 | 444 | 445 | 442 | 444 | 46,600 |
2016/08/16 | 453 | 456 | 443 | 444 | 64,000 |
2016/08/15 | 458 | 459 | 453 | 454 | 39,100 |
2016/08/12 | 459 | 464 | 455 | 461 | 69,500 |
2016/08/10 | 460 | 463 | 453 | 455 | 66,300 |
2016/08/09 | 461 | 465 | 455 | 459 | 73,100 |
2016/08/08 | 464 | 471 | 460 | 463 | 85,000 |
2016/08/05 | 462 | 466 | 456 | 459 | 56,200 |
2016/08/04 | 463 | 469 | 460 | 463 | 98,600 |
2016/08/03 | 465 | 466 | 455 | 461 | 85,900 |
2016/08/02 | 476 | 478 | 469 | 471 | 89,600 |
2016/08/01 | 483 | 488 | 477 | 480 | 157,300 |
2016/07/29 | 492 | 495 | 483 | 495 | 52,900 |
2016/07/28 | 488 | 497 | 487 | 496 | 114,000 |
2016/07/27 | 493 | 498 | 488 | 492 | 64,100 |
2016/07/26 | 498 | 498 | 487 | 490 | 85,900 |
2016/07/25 | 502 | 504 | 494 | 500 | 106,300 |
2016/07/22 | 483 | 490 | 479 | 488 | 71,600 |
2016/07/21 | 485 | 493 | 483 | 492 | 146,200 |
2016/07/20 | 479 | 487 | 469 | 483 | 109,000 |
2016/07/19 | 474 | 480 | 464 | 479 | 137,100 |
2016/07/15 | 468 | 474 | 468 | 472 | 90,800 |
2016/07/14 | 468 | 472 | 464 | 466 | 90,500 |
2016/07/13 | 479 | 479 | 462 | 469 | 101,300 |
2016/07/12 | 480 | 480 | 467 | 467 | 125,200 |
2016/07/11 | 467 | 480 | 466 | 476 | 96,300 |
2016/07/08 | 472 | 472 | 460 | 460 | 60,400 |
2016/07/07 | 462 | 471 | 457 | 466 | 91,000 |
2016/07/06 | 448 | 461 | 446 | 460 | 93,000 |
2016/07/05 | 450 | 459 | 448 | 456 | 90,000 |
2016/07/04 | 446 | 453 | 445 | 451 | 64,700 |
2016/07/01 | 444 | 448 | 440 | 447 | 107,500 |
2016/06/30 | 449 | 453 | 436 | 441 | 104,600 |
2016/06/29 | 451 | 454 | 445 | 449 | 84,500 |
2016/06/28 | 436 | 460 | 430 | 449 | 123,600 |
2016/06/27 | 443 | 443 | 433 | 441 | 72,400 |
2016/06/24 | 472 | 474 | 429 | 430 | 171,400 |
2016/06/23 | 455 | 466 | 455 | 466 | 83,700 |
2016/06/22 | 459 | 459 | 453 | 457 | 65,900 |
2016/06/21 | 454 | 462 | 450 | 461 | 80,100 |
2016/06/20 | 445 | 458 | 445 | 458 | 73,900 |
2016/06/17 | 435 | 442 | 431 | 440 | 196,500 |
2016/06/16 | 446 | 447 | 431 | 431 | 105,800 |
2016/06/15 | 441 | 454 | 440 | 449 | 84,200 |
2016/06/14 | 452 | 454 | 440 | 442 | 125,200 |
2016/06/13 | 456 | 457 | 451 | 453 | 147,200 |
2016/06/10 | 463 | 464 | 457 | 462 | 108,900 |
2016/06/09 | 464 | 465 | 460 | 463 | 58,600 |
2016/06/08 | 456 | 468 | 455 | 464 | 109,600 |
2016/06/07 | 450 | 457 | 450 | 456 | 90,200 |
2016/06/06 | 450 | 450 | 444 | 449 | 111,900 |
2016/06/03 | 453 | 455 | 447 | 453 | 121,900 |
2016/06/02 | 462 | 463 | 452 | 454 | 104,200 |
2016/06/01 | 470 | 471 | 466 | 466 | 68,500 |
2016/05/31 | 467 | 473 | 465 | 473 | 117,100 |
2016/05/30 | 473 | 474 | 467 | 470 | 47,300 |
2016/05/27 | 474 | 474 | 465 | 471 | 57,600 |
2016/05/26 | 473 | 476 | 470 | 471 | 59,300 |
2016/05/25 | 472 | 474 | 465 | 467 | 85,800 |
2016/05/24 | 470 | 470 | 460 | 461 | 116,200 |
2016/05/23 | 470 | 472 | 464 | 469 | 105,200 |
2016/05/20 | 478 | 479 | 469 | 470 | 169,500 |
2016/05/19 | 485 | 487 | 478 | 480 | 81,900 |
2016/05/18 | 492 | 494 | 481 | 482 | 121,100 |
2016/05/17 | 485 | 492 | 481 | 491 | 200,900 |
2016/05/16 | 480 | 492 | 480 | 483 | 135,100 |
2016/05/13 | 487 | 487 | 478 | 481 | 145,800 |
2016/05/12 | 488 | 495 | 485 | 487 | 132,500 |
2016/05/11 | 505 | 509 | 490 | 492 | 274,700 |
2016/05/10 | 485 | 501 | 481 | 501 | 472,200 |
2016/05/09 | 481 | 489 | 473 | 487 | 216,600 |
2016/05/06 | 497 | 497 | 486 | 486 | 146,900 |
2016/05/02 | 487 | 503 | 483 | 500 | 272,300 |
2016/04/28 | 508 | 511 | 494 | 497 | 247,700 |
2016/04/27 | 500 | 508 | 496 | 506 | 251,700 |
2016/04/26 | 510 | 511 | 492 | 498 | 436,700 |
2016/04/25 | 502 | 517 | 496 | 517 | 885,900 |
2016/04/22 | 461 | 470 | 461 | 470 | 100,500 |
2016/04/21 | 465 | 469 | 463 | 468 | 76,900 |
2016/04/20 | 458 | 466 | 458 | 460 | 88,700 |
2016/04/19 | 446 | 458 | 446 | 455 | 177,800 |
2016/04/18 | 440 | 450 | 437 | 448 | 137,600 |
2016/04/15 | 450 | 452 | 444 | 448 | 144,200 |
2016/04/14 | 442 | 455 | 441 | 453 | 259,900 |
2016/04/13 | 439 | 447 | 437 | 445 | 156,500 |
2016/04/12 | 430 | 439 | 428 | 433 | 159,700 |
2016/04/11 | 436 | 438 | 427 | 430 | 126,700 |
2016/04/08 | 424 | 443 | 423 | 438 | 144,600 |
2016/04/07 | 431 | 440 | 429 | 432 | 114,900 |
2016/04/06 | 429 | 437 | 426 | 435 | 133,200 |
2016/04/05 | 452 | 452 | 433 | 435 | 131,500 |
2016/04/04 | 453 | 463 | 451 | 456 | 86,300 |
2016/04/01 | 469 | 469 | 453 | 453 | 162,600 |
2016/03/31 | 475 | 479 | 470 | 470 | 80,400 |
2016/03/30 | 478 | 482 | 474 | 475 | 82,900 |
2016/03/29 | 471 | 485 | 468 | 483 | 231,700 |
2016/03/28 | 480 | 490 | 479 | 486 | 526,000 |
2016/03/25 | 483 | 483 | 477 | 481 | 164,300 |
2016/03/24 | 491 | 492 | 482 | 483 | 231,000 |
2016/03/23 | 493 | 498 | 492 | 494 | 90,600 |
2016/03/22 | 489 | 494 | 487 | 494 | 137,900 |
2016/03/18 | 489 | 493 | 481 | 489 | 108,500 |
2016/03/17 | 493 | 499 | 484 | 489 | 86,500 |
2016/03/16 | 489 | 497 | 488 | 490 | 78,700 |
2016/03/15 | 490 | 500 | 487 | 491 | 149,900 |
2016/03/14 | 490 | 500 | 489 | 495 | 143,400 |
2016/03/11 | 471 | 485 | 471 | 483 | 124,900 |
2016/03/10 | 473 | 481 | 473 | 478 | 99,900 |
2016/03/09 | 468 | 472 | 463 | 470 | 135,600 |
2016/03/08 | 476 | 479 | 466 | 467 | 144,500 |
2016/03/07 | 478 | 480 | 473 | 474 | 75,800 |
2016/03/04 | 469 | 475 | 466 | 474 | 95,700 |
2016/03/03 | 459 | 469 | 459 | 469 | 116,600 |
2016/03/02 | 450 | 458 | 449 | 457 | 95,400 |
2016/03/01 | 443 | 448 | 443 | 445 | 108,400 |
2016/02/29 | 454 | 457 | 443 | 443 | 157,700 |
2016/02/26 | 453 | 457 | 446 | 450 | 129,300 |
2016/02/25 | 446 | 453 | 445 | 451 | 141,900 |
2016/02/24 | 430 | 440 | 423 | 438 | 160,500 |
2016/02/23 | 445 | 447 | 431 | 437 | 356,700 |
2016/02/22 | 411 | 415 | 409 | 412 | 91,400 |
2016/02/19 | 420 | 420 | 406 | 407 | 72,600 |
2016/02/18 | 415 | 426 | 413 | 423 | 128,500 |
2016/02/17 | 403 | 417 | 401 | 406 | 101,100 |
2016/02/16 | 406 | 418 | 400 | 406 | 143,300 |
2016/02/15 | 398 | 410 | 390 | 406 | 175,700 |
2016/02/12 | 397 | 399 | 370 | 374 | 302,500 |
2016/02/10 | 426 | 429 | 406 | 409 | 109,000 |
2016/02/09 | 430 | 431 | 417 | 423 | 107,600 |
2016/02/08 | 428 | 446 | 426 | 444 | 75,700 |
2016/02/05 | 428 | 436 | 422 | 431 | 76,000 |
2016/02/04 | 437 | 439 | 430 | 430 | 115,600 |
2016/02/03 | 442 | 443 | 434 | 438 | 94,300 |
2016/02/02 | 449 | 450 | 445 | 447 | 63,300 |
2016/02/01 | 461 | 461 | 443 | 447 | 129,400 |
2016/01/29 | 442 | 452 | 436 | 448 | 129,800 |
2016/01/28 | 443 | 445 | 432 | 439 | 67,400 |
2016/01/27 | 440 | 444 | 434 | 444 | 71,500 |
2016/01/26 | 441 | 441 | 432 | 433 | 74,800 |
2016/01/25 | 454 | 454 | 438 | 442 | 97,200 |
2016/01/22 | 431 | 441 | 430 | 441 | 81,200 |
2016/01/21 | 433 | 441 | 416 | 419 | 129,400 |
2016/01/20 | 449 | 451 | 434 | 434 | 117,700 |
2016/01/19 | 449 | 455 | 447 | 451 | 108,500 |
2016/01/18 | 450 | 453 | 443 | 449 | 92,800 |
2016/01/15 | 468 | 471 | 458 | 459 | 77,300 |
2016/01/14 | 461 | 466 | 456 | 462 | 134,200 |
2016/01/13 | 462 | 470 | 461 | 467 | 114,200 |
2016/01/12 | 472 | 473 | 459 | 461 | 132,900 |
2016/01/08 | 474 | 483 | 470 | 474 | 130,500 |
2016/01/07 | 490 | 492 | 476 | 476 | 152,500 |
2016/01/06 | 496 | 499 | 488 | 490 | 72,800 |
2016/01/05 | 495 | 501 | 488 | 499 | 138,000 |
2016/01/04 | 503 | 507 | 495 | 495 | 81,800 |