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 |
---|---|---|---|---|---|
2017/12/29 | 823 | 829 | 821 | 829 | 30,300 |
2017/12/28 | 833 | 840 | 818 | 820 | 113,100 |
2017/12/27 | 826 | 833 | 826 | 829 | 46,700 |
2017/12/26 | 830 | 830 | 825 | 827 | 35,700 |
2017/12/25 | 837 | 837 | 821 | 829 | 73,800 |
2017/12/22 | 811 | 822 | 807 | 818 | 90,200 |
2017/12/21 | 795 | 811 | 795 | 806 | 63,600 |
2017/12/20 | 797 | 801 | 794 | 797 | 23,900 |
2017/12/19 | 802 | 806 | 795 | 795 | 57,500 |
2017/12/18 | 809 | 809 | 800 | 801 | 38,800 |
2017/12/15 | 800 | 805 | 797 | 804 | 44,100 |
2017/12/14 | 800 | 805 | 798 | 803 | 59,900 |
2017/12/13 | 805 | 807 | 792 | 796 | 78,500 |
2017/12/12 | 813 | 814 | 801 | 803 | 71,800 |
2017/12/11 | 820 | 825 | 807 | 812 | 61,300 |
2017/12/08 | 797 | 820 | 797 | 819 | 100,500 |
2017/12/07 | 801 | 817 | 800 | 812 | 57,500 |
2017/12/06 | 800 | 802 | 797 | 799 | 91,000 |
2017/12/05 | 797 | 807 | 793 | 806 | 82,300 |
2017/12/04 | 808 | 810 | 797 | 798 | 61,200 |
2017/12/01 | 803 | 807 | 802 | 805 | 62,200 |
2017/11/30 | 806 | 809 | 799 | 806 | 90,200 |
2017/11/29 | 806 | 811 | 803 | 805 | 62,600 |
2017/11/28 | 800 | 805 | 794 | 800 | 62,400 |
2017/11/27 | 822 | 823 | 796 | 803 | 102,500 |
2017/11/24 | 818 | 821 | 816 | 817 | 37,000 |
2017/11/22 | 819 | 821 | 816 | 817 | 44,100 |
2017/11/21 | 824 | 829 | 817 | 818 | 71,500 |
2017/11/20 | 810 | 822 | 809 | 822 | 44,200 |
2017/11/17 | 820 | 830 | 808 | 813 | 63,300 |
2017/11/16 | 803 | 817 | 803 | 814 | 59,700 |
2017/11/15 | 827 | 828 | 809 | 815 | 105,300 |
2017/11/14 | 826 | 836 | 825 | 829 | 70,900 |
2017/11/13 | 839 | 841 | 828 | 830 | 62,700 |
2017/11/10 | 840 | 851 | 839 | 843 | 64,900 |
2017/11/09 | 856 | 858 | 842 | 853 | 130,700 |
2017/11/08 | 855 | 856 | 842 | 851 | 112,500 |
2017/11/07 | 855 | 868 | 836 | 854 | 218,300 |
2017/11/06 | 829 | 863 | 823 | 855 | 310,300 |
2017/11/02 | 795 | 835 | 792 | 830 | 247,600 |
2017/11/01 | 792 | 800 | 788 | 794 | 234,600 |
2017/10/31 | 783 | 793 | 781 | 792 | 94,400 |
2017/10/30 | 772 | 783 | 769 | 783 | 151,800 |
2017/10/27 | 775 | 775 | 769 | 772 | 74,200 |
2017/10/26 | 772 | 772 | 766 | 769 | 65,500 |
2017/10/25 | 753 | 775 | 753 | 772 | 266,100 |
2017/10/24 | 752 | 764 | 752 | 764 | 75,200 |
2017/10/23 | 756 | 758 | 750 | 757 | 86,300 |
2017/10/20 | 744 | 754 | 739 | 749 | 86,700 |
2017/10/19 | 744 | 744 | 735 | 743 | 87,900 |
2017/10/18 | 744 | 757 | 739 | 745 | 195,300 |
2017/10/17 | 743 | 745 | 738 | 744 | 50,300 |
2017/10/16 | 740 | 753 | 735 | 743 | 144,700 |
2017/10/13 | 733 | 740 | 732 | 735 | 85,400 |
2017/10/12 | 739 | 742 | 737 | 739 | 55,800 |
2017/10/11 | 729 | 739 | 727 | 738 | 172,700 |
2017/10/10 | 731 | 732 | 726 | 729 | 91,500 |
2017/10/06 | 737 | 739 | 730 | 733 | 91,800 |
2017/10/05 | 740 | 744 | 735 | 739 | 64,800 |
2017/10/04 | 746 | 747 | 741 | 745 | 57,600 |
2017/10/03 | 749 | 749 | 743 | 746 | 47,800 |
2017/10/02 | 744 | 747 | 736 | 744 | 102,600 |
2017/09/29 | 749 | 753 | 747 | 749 | 59,600 |
2017/09/28 | 753 | 754 | 745 | 752 | 90,200 |
2017/09/27 | 746 | 752 | 741 | 749 | 92,700 |
2017/09/26 | 752 | 761 | 751 | 759 | 129,800 |
2017/09/25 | 752 | 757 | 749 | 755 | 86,500 |
2017/09/22 | 750 | 754 | 746 | 748 | 69,500 |
2017/09/21 | 760 | 762 | 748 | 751 | 121,300 |
2017/09/20 | 757 | 763 | 751 | 760 | 109,600 |
2017/09/19 | 749 | 758 | 744 | 752 | 136,800 |
2017/09/15 | 740 | 754 | 735 | 749 | 216,600 |
2017/09/14 | 745 | 747 | 737 | 742 | 86,600 |
2017/09/13 | 745 | 745 | 737 | 742 | 49,400 |
2017/09/12 | 745 | 745 | 736 | 739 | 74,700 |
2017/09/11 | 732 | 744 | 732 | 744 | 138,600 |
2017/09/08 | 720 | 731 | 720 | 726 | 162,900 |
2017/09/07 | 715 | 722 | 712 | 720 | 89,500 |
2017/09/06 | 699 | 709 | 697 | 708 | 48,300 |
2017/09/05 | 714 | 716 | 703 | 703 | 90,400 |
2017/09/04 | 739 | 739 | 711 | 712 | 99,200 |
2017/09/01 | 730 | 745 | 724 | 740 | 161,000 |
2017/08/31 | 734 | 736 | 728 | 729 | 103,200 |
2017/08/30 | 741 | 745 | 726 | 731 | 102,200 |
2017/08/29 | 717 | 740 | 717 | 739 | 167,400 |
2017/08/28 | 720 | 723 | 717 | 721 | 61,600 |
2017/08/25 | 725 | 725 | 714 | 716 | 63,900 |
2017/08/24 | 714 | 725 | 714 | 721 | 74,500 |
2017/08/23 | 730 | 737 | 714 | 716 | 154,900 |
2017/08/22 | 721 | 731 | 720 | 730 | 114,500 |
2017/08/21 | 718 | 726 | 714 | 722 | 137,100 |
2017/08/18 | 712 | 720 | 712 | 714 | 109,000 |
2017/08/17 | 721 | 722 | 716 | 719 | 77,900 |
2017/08/16 | 712 | 721 | 712 | 720 | 103,900 |
2017/08/15 | 714 | 717 | 709 | 712 | 86,900 |
2017/08/14 | 708 | 717 | 708 | 714 | 91,700 |
2017/08/10 | 711 | 717 | 711 | 714 | 63,200 |
2017/08/09 | 722 | 723 | 709 | 712 | 80,800 |
2017/08/08 | 726 | 731 | 719 | 724 | 100,000 |
2017/08/07 | 725 | 732 | 722 | 725 | 126,200 |
2017/08/04 | 724 | 726 | 718 | 722 | 58,100 |
2017/08/03 | 728 | 728 | 719 | 724 | 87,700 |
2017/08/02 | 719 | 730 | 713 | 726 | 128,400 |
2017/08/01 | 716 | 719 | 713 | 719 | 72,000 |
2017/07/31 | 715 | 728 | 710 | 715 | 152,300 |
2017/07/28 | 703 | 710 | 702 | 707 | 75,200 |
2017/07/27 | 708 | 711 | 703 | 706 | 77,700 |
2017/07/26 | 708 | 712 | 701 | 705 | 90,200 |
2017/07/25 | 720 | 724 | 704 | 705 | 115,700 |
2017/07/24 | 701 | 711 | 698 | 711 | 110,000 |
2017/07/21 | 699 | 704 | 698 | 703 | 139,400 |
2017/07/20 | 694 | 700 | 692 | 699 | 113,700 |
2017/07/19 | 686 | 695 | 684 | 692 | 83,500 |
2017/07/18 | 685 | 691 | 684 | 686 | 55,300 |
2017/07/14 | 682 | 686 | 681 | 683 | 53,000 |
2017/07/13 | 693 | 693 | 681 | 683 | 44,500 |
2017/07/12 | 689 | 693 | 684 | 686 | 82,600 |
2017/07/11 | 684 | 692 | 684 | 689 | 93,500 |
2017/07/10 | 685 | 688 | 682 | 684 | 68,600 |
2017/07/07 | 680 | 687 | 676 | 676 | 74,300 |
2017/07/06 | 681 | 694 | 681 | 688 | 112,800 |
2017/07/05 | 676 | 685 | 675 | 681 | 80,500 |
2017/07/04 | 683 | 685 | 676 | 677 | 94,600 |
2017/07/03 | 685 | 694 | 680 | 684 | 116,800 |
2017/06/30 | 677 | 684 | 676 | 681 | 83,100 |
2017/06/29 | 685 | 690 | 680 | 687 | 136,500 |
2017/06/28 | 671 | 685 | 671 | 679 | 162,000 |
2017/06/27 | 670 | 679 | 668 | 678 | 139,800 |
2017/06/26 | 668 | 672 | 666 | 666 | 61,900 |
2017/06/23 | 666 | 668 | 661 | 668 | 109,000 |
2017/06/22 | 665 | 668 | 663 | 667 | 127,100 |
2017/06/21 | 666 | 670 | 664 | 665 | 79,300 |
2017/06/20 | 661 | 669 | 661 | 669 | 101,800 |
2017/06/19 | 649 | 660 | 648 | 658 | 91,400 |
2017/06/16 | 642 | 648 | 640 | 647 | 121,200 |
2017/06/15 | 635 | 641 | 634 | 638 | 75,400 |
2017/06/14 | 636 | 638 | 634 | 636 | 55,500 |
2017/06/13 | 637 | 639 | 633 | 633 | 64,700 |
2017/06/12 | 633 | 637 | 630 | 637 | 55,500 |
2017/06/09 | 631 | 636 | 628 | 634 | 103,400 |
2017/06/08 | 643 | 643 | 631 | 632 | 95,500 |
2017/06/07 | 653 | 653 | 636 | 640 | 89,200 |
2017/06/06 | 660 | 660 | 650 | 653 | 118,900 |
2017/06/05 | 650 | 659 | 650 | 659 | 135,900 |
2017/06/02 | 641 | 649 | 641 | 648 | 116,600 |
2017/06/01 | 642 | 648 | 637 | 640 | 134,100 |
2017/05/31 | 639 | 642 | 638 | 640 | 104,400 |
2017/05/30 | 640 | 643 | 633 | 641 | 103,400 |
2017/05/29 | 639 | 642 | 636 | 641 | 80,300 |
2017/05/26 | 649 | 650 | 638 | 638 | 64,000 |
2017/05/25 | 654 | 654 | 648 | 650 | 77,500 |
2017/05/24 | 656 | 662 | 652 | 654 | 187,500 |
2017/05/23 | 643 | 654 | 643 | 651 | 118,400 |
2017/05/22 | 633 | 644 | 632 | 642 | 129,900 |
2017/05/19 | 622 | 632 | 621 | 631 | 129,300 |
2017/05/18 | 620 | 629 | 620 | 627 | 91,100 |
2017/05/17 | 628 | 634 | 623 | 632 | 103,400 |
2017/05/16 | 631 | 632 | 625 | 632 | 79,700 |
2017/05/15 | 623 | 631 | 621 | 628 | 116,000 |
2017/05/12 | 618 | 626 | 617 | 625 | 124,800 |
2017/05/11 | 629 | 635 | 611 | 618 | 256,800 |
2017/05/10 | 655 | 655 | 624 | 639 | 284,700 |
2017/05/09 | 646 | 655 | 642 | 653 | 115,300 |
2017/05/08 | 634 | 647 | 631 | 646 | 128,900 |
2017/05/02 | 628 | 632 | 621 | 624 | 142,400 |
2017/05/01 | 630 | 630 | 623 | 628 | 69,500 |
2017/04/28 | 611 | 635 | 610 | 634 | 199,600 |
2017/04/27 | 636 | 641 | 605 | 608 | 568,100 |
2017/04/26 | 630 | 638 | 630 | 635 | 96,200 |
2017/04/25 | 626 | 633 | 622 | 629 | 159,000 |
2017/04/24 | 619 | 625 | 616 | 623 | 131,600 |
2017/04/21 | 596 | 612 | 595 | 612 | 140,100 |
2017/04/20 | 586 | 594 | 586 | 592 | 77,900 |
2017/04/19 | 584 | 591 | 584 | 587 | 60,800 |
2017/04/18 | 591 | 594 | 586 | 586 | 49,700 |
2017/04/17 | 579 | 586 | 577 | 584 | 51,900 |
2017/04/14 | 586 | 587 | 579 | 579 | 78,000 |
2017/04/13 | 588 | 591 | 583 | 589 | 88,400 |
2017/04/12 | 598 | 600 | 593 | 595 | 80,600 |
2017/04/11 | 600 | 603 | 599 | 601 | 44,600 |
2017/04/10 | 604 | 609 | 603 | 607 | 54,800 |
2017/04/07 | 600 | 608 | 598 | 601 | 147,700 |
2017/04/06 | 614 | 618 | 590 | 600 | 135,700 |
2017/04/05 | 617 | 624 | 615 | 618 | 79,900 |
2017/04/04 | 630 | 633 | 617 | 619 | 122,100 |
2017/04/03 | 640 | 641 | 626 | 632 | 149,900 |
2017/03/31 | 657 | 660 | 641 | 641 | 134,500 |
2017/03/30 | 659 | 662 | 655 | 656 | 101,900 |
2017/03/29 | 667 | 670 | 656 | 664 | 230,500 |
2017/03/28 | 658 | 675 | 658 | 674 | 403,900 |
2017/03/27 | 666 | 667 | 655 | 656 | 296,300 |
2017/03/24 | 670 | 673 | 665 | 670 | 143,600 |
2017/03/23 | 670 | 673 | 663 | 671 | 120,700 |
2017/03/22 | 680 | 681 | 671 | 672 | 133,400 |
2017/03/21 | 681 | 686 | 680 | 685 | 96,300 |
2017/03/17 | 680 | 687 | 678 | 687 | 171,200 |
2017/03/16 | 678 | 689 | 675 | 688 | 95,900 |
2017/03/15 | 685 | 686 | 681 | 684 | 94,200 |
2017/03/14 | 693 | 693 | 686 | 689 | 106,700 |
2017/03/13 | 698 | 700 | 691 | 693 | 130,100 |
2017/03/10 | 693 | 698 | 687 | 695 | 205,700 |
2017/03/09 | 685 | 691 | 684 | 686 | 136,200 |
2017/03/08 | 695 | 696 | 678 | 685 | 204,400 |
2017/03/07 | 692 | 706 | 690 | 695 | 335,200 |
2017/03/06 | 690 | 695 | 679 | 693 | 348,300 |
2017/03/03 | 661 | 694 | 661 | 688 | 779,600 |
2017/03/02 | 642 | 654 | 642 | 652 | 246,800 |
2017/03/01 | 630 | 637 | 630 | 636 | 148,700 |
2017/02/28 | 638 | 640 | 630 | 631 | 220,400 |
2017/02/27 | 639 | 639 | 628 | 635 | 173,100 |
2017/02/24 | 629 | 636 | 623 | 635 | 151,200 |
2017/02/23 | 638 | 639 | 632 | 636 | 156,900 |
2017/02/22 | 644 | 644 | 629 | 637 | 343,100 |
2017/02/21 | 623 | 655 | 621 | 640 | 986,500 |
2017/02/20 | 615 | 615 | 607 | 613 | 103,900 |
2017/02/17 | 614 | 617 | 611 | 615 | 53,600 |
2017/02/16 | 615 | 617 | 613 | 615 | 49,000 |
2017/02/15 | 618 | 621 | 613 | 615 | 68,300 |
2017/02/14 | 619 | 626 | 616 | 618 | 69,500 |
2017/02/13 | 624 | 624 | 616 | 618 | 89,500 |
2017/02/10 | 613 | 622 | 613 | 622 | 87,500 |
2017/02/09 | 606 | 609 | 598 | 605 | 62,400 |
2017/02/08 | 611 | 612 | 602 | 608 | 89,600 |
2017/02/07 | 613 | 616 | 608 | 611 | 77,100 |
2017/02/06 | 629 | 629 | 611 | 616 | 77,200 |
2017/02/03 | 632 | 635 | 620 | 622 | 80,300 |
2017/02/02 | 630 | 648 | 625 | 631 | 289,100 |
2017/02/01 | 625 | 630 | 612 | 625 | 423,500 |
2017/01/31 | 605 | 610 | 600 | 604 | 101,600 |
2017/01/30 | 606 | 618 | 600 | 618 | 160,600 |
2017/01/27 | 601 | 605 | 598 | 599 | 101,900 |
2017/01/26 | 600 | 603 | 596 | 598 | 67,200 |
2017/01/25 | 601 | 601 | 595 | 596 | 73,900 |
2017/01/24 | 593 | 598 | 590 | 595 | 69,700 |
2017/01/23 | 583 | 593 | 577 | 593 | 92,500 |
2017/01/20 | 581 | 584 | 579 | 582 | 48,100 |
2017/01/19 | 574 | 583 | 573 | 581 | 48,100 |
2017/01/18 | 572 | 578 | 567 | 575 | 104,700 |
2017/01/17 | 586 | 586 | 576 | 579 | 56,500 |
2017/01/16 | 590 | 591 | 580 | 584 | 80,800 |
2017/01/13 | 587 | 595 | 587 | 590 | 95,700 |
2017/01/12 | 595 | 599 | 586 | 589 | 82,400 |
2017/01/11 | 602 | 604 | 593 | 594 | 117,600 |
2017/01/10 | 594 | 608 | 590 | 595 | 255,100 |
2017/01/06 | 580 | 593 | 577 | 589 | 149,800 |
2017/01/05 | 584 | 584 | 577 | 580 | 68,600 |
2017/01/04 | 572 | 584 | 570 | 582 | 87,900 |