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 |
---|---|---|---|---|---|
2018/12/28 | 734 | 734 | 717 | 721 | 65,700 |
2018/12/27 | 720 | 729 | 704 | 729 | 56,500 |
2018/12/26 | 673 | 693 | 673 | 681 | 69,900 |
2018/12/25 | 710 | 710 | 661 | 663 | 118,300 |
2018/12/21 | 708 | 721 | 687 | 715 | 241,600 |
2018/12/20 | 730 | 733 | 703 | 703 | 108,800 |
2018/12/19 | 738 | 742 | 727 | 734 | 59,200 |
2018/12/18 | 754 | 756 | 738 | 738 | 74,500 |
2018/12/17 | 778 | 783 | 773 | 774 | 52,000 |
2018/12/14 | 790 | 796 | 778 | 779 | 78,800 |
2018/12/13 | 785 | 795 | 781 | 791 | 87,000 |
2018/12/12 | 785 | 786 | 771 | 779 | 108,800 |
2018/12/11 | 786 | 791 | 776 | 777 | 73,700 |
2018/12/10 | 799 | 802 | 787 | 787 | 98,200 |
2018/12/07 | 801 | 806 | 785 | 798 | 211,900 |
2018/12/06 | 804 | 808 | 798 | 805 | 144,800 |
2018/12/05 | 804 | 811 | 796 | 804 | 71,900 |
2018/12/04 | 842 | 842 | 813 | 814 | 81,500 |
2018/12/03 | 847 | 849 | 837 | 845 | 73,200 |
2018/11/30 | 835 | 849 | 830 | 845 | 57,800 |
2018/11/29 | 846 | 853 | 835 | 835 | 65,700 |
2018/11/28 | 825 | 835 | 820 | 835 | 100,900 |
2018/11/27 | 817 | 824 | 811 | 818 | 60,900 |
2018/11/26 | 824 | 828 | 811 | 813 | 99,100 |
2018/11/22 | 818 | 825 | 807 | 823 | 77,000 |
2018/11/21 | 801 | 818 | 801 | 811 | 110,000 |
2018/11/20 | 802 | 814 | 800 | 810 | 61,500 |
2018/11/19 | 803 | 811 | 798 | 809 | 46,900 |
2018/11/16 | 809 | 814 | 795 | 800 | 88,100 |
2018/11/15 | 804 | 811 | 796 | 809 | 59,300 |
2018/11/14 | 840 | 840 | 805 | 805 | 121,800 |
2018/11/13 | 849 | 852 | 830 | 839 | 108,000 |
2018/11/12 | 857 | 867 | 846 | 866 | 63,700 |
2018/11/09 | 846 | 863 | 845 | 857 | 95,300 |
2018/11/08 | 850 | 859 | 843 | 845 | 114,100 |
2018/11/07 | 836 | 851 | 826 | 838 | 144,700 |
2018/11/06 | 830 | 840 | 825 | 829 | 128,100 |
2018/11/05 | 803 | 823 | 799 | 817 | 127,500 |
2018/11/02 | 827 | 827 | 790 | 802 | 236,000 |
2018/11/01 | 791 | 838 | 791 | 827 | 231,500 |
2018/10/31 | 832 | 852 | 830 | 851 | 163,300 |
2018/10/30 | 815 | 825 | 802 | 825 | 135,900 |
2018/10/29 | 796 | 820 | 796 | 805 | 120,200 |
2018/10/26 | 830 | 833 | 788 | 793 | 222,100 |
2018/10/25 | 819 | 847 | 809 | 824 | 365,100 |
2018/10/24 | 835 | 835 | 813 | 828 | 99,400 |
2018/10/23 | 850 | 850 | 820 | 820 | 81,700 |
2018/10/22 | 847 | 859 | 837 | 852 | 51,400 |
2018/10/19 | 842 | 852 | 836 | 849 | 66,700 |
2018/10/18 | 864 | 864 | 850 | 853 | 46,300 |
2018/10/17 | 850 | 859 | 844 | 857 | 99,800 |
2018/10/16 | 820 | 830 | 817 | 824 | 94,700 |
2018/10/15 | 846 | 847 | 818 | 819 | 105,400 |
2018/10/12 | 849 | 856 | 838 | 843 | 88,400 |
2018/10/11 | 850 | 851 | 836 | 841 | 130,000 |
2018/10/10 | 880 | 894 | 866 | 880 | 57,200 |
2018/10/09 | 882 | 883 | 869 | 876 | 60,100 |
2018/10/05 | 896 | 898 | 885 | 886 | 61,000 |
2018/10/04 | 914 | 914 | 893 | 904 | 71,500 |
2018/10/03 | 912 | 915 | 887 | 887 | 62,400 |
2018/10/02 | 916 | 926 | 905 | 906 | 94,400 |
2018/10/01 | 905 | 907 | 890 | 903 | 100,000 |
2018/09/28 | 910 | 925 | 903 | 904 | 81,300 |
2018/09/27 | 934 | 936 | 905 | 905 | 99,700 |
2018/09/26 | 904 | 928 | 904 | 926 | 104,000 |
2018/09/25 | 899 | 923 | 896 | 921 | 227,100 |
2018/09/21 | 890 | 892 | 878 | 890 | 249,700 |
2018/09/20 | 906 | 909 | 888 | 889 | 138,500 |
2018/09/19 | 907 | 910 | 896 | 900 | 166,800 |
2018/09/18 | 876 | 898 | 868 | 898 | 87,600 |
2018/09/14 | 874 | 893 | 874 | 885 | 136,800 |
2018/09/13 | 860 | 874 | 855 | 870 | 100,800 |
2018/09/12 | 846 | 857 | 841 | 855 | 130,100 |
2018/09/11 | 845 | 854 | 844 | 851 | 57,600 |
2018/09/10 | 837 | 850 | 837 | 845 | 74,100 |
2018/09/07 | 830 | 846 | 828 | 834 | 209,700 |
2018/09/06 | 846 | 846 | 831 | 839 | 80,000 |
2018/09/05 | 846 | 855 | 839 | 847 | 100,800 |
2018/09/04 | 844 | 852 | 834 | 846 | 91,400 |
2018/09/03 | 845 | 864 | 837 | 843 | 62,400 |
2018/08/31 | 847 | 852 | 841 | 845 | 49,700 |
2018/08/30 | 846 | 854 | 842 | 849 | 47,400 |
2018/08/29 | 835 | 845 | 829 | 844 | 87,500 |
2018/08/28 | 835 | 848 | 832 | 835 | 81,200 |
2018/08/27 | 829 | 835 | 821 | 828 | 59,100 |
2018/08/24 | 822 | 825 | 811 | 822 | 107,000 |
2018/08/23 | 825 | 842 | 819 | 822 | 103,700 |
2018/08/22 | 830 | 832 | 815 | 821 | 214,600 |
2018/08/21 | 843 | 843 | 826 | 834 | 62,500 |
2018/08/20 | 862 | 864 | 843 | 843 | 57,500 |
2018/08/17 | 861 | 877 | 853 | 874 | 47,100 |
2018/08/16 | 869 | 877 | 854 | 868 | 70,100 |
2018/08/15 | 902 | 917 | 877 | 884 | 146,800 |
2018/08/14 | 852 | 891 | 850 | 887 | 84,600 |
2018/08/13 | 865 | 869 | 841 | 844 | 52,900 |
2018/08/10 | 885 | 885 | 863 | 871 | 66,900 |
2018/08/09 | 875 | 889 | 869 | 887 | 60,800 |
2018/08/08 | 869 | 882 | 867 | 871 | 73,900 |
2018/08/07 | 861 | 876 | 858 | 875 | 58,200 |
2018/08/06 | 865 | 884 | 857 | 860 | 99,000 |
2018/08/03 | 878 | 888 | 871 | 873 | 61,500 |
2018/08/02 | 890 | 910 | 886 | 893 | 152,800 |
2018/08/01 | 901 | 901 | 875 | 881 | 126,800 |
2018/07/31 | 919 | 919 | 898 | 903 | 145,400 |
2018/07/30 | 921 | 938 | 893 | 920 | 415,200 |
2018/07/27 | 829 | 835 | 827 | 831 | 39,400 |
2018/07/26 | 828 | 828 | 815 | 826 | 47,000 |
2018/07/25 | 849 | 849 | 814 | 816 | 103,400 |
2018/07/24 | 802 | 810 | 798 | 810 | 48,800 |
2018/07/23 | 791 | 804 | 790 | 795 | 41,400 |
2018/07/20 | 794 | 800 | 783 | 790 | 67,800 |
2018/07/19 | 796 | 799 | 788 | 794 | 28,900 |
2018/07/18 | 801 | 809 | 786 | 786 | 55,300 |
2018/07/17 | 792 | 801 | 785 | 796 | 39,900 |
2018/07/13 | 793 | 795 | 785 | 792 | 47,800 |
2018/07/12 | 806 | 807 | 791 | 792 | 41,000 |
2018/07/11 | 812 | 812 | 793 | 800 | 33,500 |
2018/07/10 | 829 | 829 | 815 | 815 | 59,100 |
2018/07/09 | 796 | 818 | 796 | 818 | 33,200 |
2018/07/06 | 790 | 799 | 790 | 796 | 48,100 |
2018/07/05 | 800 | 802 | 783 | 787 | 49,100 |
2018/07/04 | 778 | 804 | 778 | 802 | 66,300 |
2018/07/03 | 791 | 796 | 778 | 784 | 63,300 |
2018/07/02 | 807 | 812 | 790 | 792 | 59,100 |
2018/06/29 | 802 | 817 | 801 | 807 | 107,100 |
2018/06/28 | 815 | 819 | 806 | 810 | 62,300 |
2018/06/27 | 817 | 829 | 813 | 821 | 40,200 |
2018/06/26 | 819 | 822 | 808 | 819 | 46,200 |
2018/06/25 | 836 | 837 | 813 | 815 | 113,000 |
2018/06/22 | 828 | 829 | 824 | 825 | 87,100 |
2018/06/21 | 831 | 842 | 826 | 829 | 94,300 |
2018/06/20 | 834 | 835 | 813 | 828 | 88,300 |
2018/06/19 | 845 | 849 | 831 | 833 | 39,500 |
2018/06/18 | 847 | 858 | 845 | 850 | 53,800 |
2018/06/15 | 846 | 852 | 840 | 842 | 48,000 |
2018/06/14 | 856 | 861 | 845 | 846 | 43,500 |
2018/06/13 | 854 | 865 | 854 | 863 | 20,500 |
2018/06/12 | 867 | 869 | 855 | 860 | 34,300 |
2018/06/11 | 859 | 869 | 859 | 865 | 30,800 |
2018/06/08 | 856 | 863 | 856 | 859 | 65,800 |
2018/06/07 | 856 | 865 | 853 | 864 | 50,100 |
2018/06/06 | 855 | 857 | 847 | 857 | 60,400 |
2018/06/05 | 847 | 856 | 840 | 855 | 53,700 |
2018/06/04 | 836 | 846 | 836 | 846 | 47,900 |
2018/06/01 | 829 | 843 | 826 | 831 | 73,500 |
2018/05/31 | 840 | 844 | 831 | 832 | 78,600 |
2018/05/30 | 843 | 845 | 835 | 839 | 65,300 |
2018/05/29 | 855 | 855 | 843 | 853 | 49,000 |
2018/05/28 | 840 | 857 | 840 | 855 | 54,800 |
2018/05/25 | 849 | 850 | 837 | 838 | 62,800 |
2018/05/24 | 854 | 859 | 847 | 852 | 77,900 |
2018/05/23 | 862 | 870 | 852 | 856 | 92,200 |
2018/05/22 | 871 | 872 | 858 | 862 | 95,000 |
2018/05/21 | 866 | 875 | 864 | 868 | 120,100 |
2018/05/18 | 865 | 873 | 854 | 868 | 72,200 |
2018/05/17 | 868 | 871 | 858 | 861 | 73,500 |
2018/05/16 | 857 | 874 | 856 | 864 | 192,300 |
2018/05/15 | 850 | 865 | 850 | 858 | 86,400 |
2018/05/14 | 841 | 864 | 841 | 852 | 157,300 |
2018/05/11 | 801 | 849 | 801 | 849 | 210,000 |
2018/05/10 | 813 | 842 | 801 | 804 | 402,800 |
2018/05/09 | 810 | 819 | 806 | 811 | 51,200 |
2018/05/08 | 806 | 822 | 806 | 813 | 71,000 |
2018/05/07 | 797 | 812 | 794 | 809 | 60,400 |
2018/05/02 | 814 | 814 | 795 | 797 | 73,100 |
2018/05/01 | 814 | 816 | 806 | 815 | 57,800 |
2018/04/27 | 836 | 839 | 810 | 819 | 416,000 |
2018/04/26 | 768 | 774 | 766 | 772 | 78,600 |
2018/04/25 | 747 | 764 | 745 | 763 | 90,900 |
2018/04/24 | 745 | 747 | 738 | 746 | 38,300 |
2018/04/23 | 744 | 747 | 737 | 737 | 50,400 |
2018/04/20 | 740 | 746 | 739 | 742 | 31,900 |
2018/04/19 | 730 | 747 | 726 | 742 | 73,700 |
2018/04/18 | 723 | 730 | 723 | 729 | 37,100 |
2018/04/17 | 730 | 730 | 721 | 722 | 27,500 |
2018/04/16 | 727 | 730 | 722 | 730 | 29,500 |
2018/04/13 | 733 | 735 | 724 | 726 | 56,600 |
2018/04/12 | 742 | 743 | 728 | 729 | 55,500 |
2018/04/11 | 734 | 741 | 726 | 740 | 57,800 |
2018/04/10 | 731 | 741 | 728 | 738 | 58,500 |
2018/04/09 | 734 | 738 | 730 | 731 | 44,600 |
2018/04/06 | 743 | 744 | 733 | 734 | 70,700 |
2018/04/05 | 742 | 745 | 737 | 741 | 85,500 |
2018/04/04 | 725 | 742 | 721 | 739 | 89,700 |
2018/04/03 | 715 | 726 | 710 | 721 | 56,300 |
2018/04/02 | 725 | 728 | 720 | 721 | 51,400 |
2018/03/30 | 723 | 724 | 715 | 723 | 77,400 |
2018/03/29 | 735 | 737 | 710 | 718 | 109,000 |
2018/03/28 | 719 | 732 | 711 | 731 | 209,500 |
2018/03/27 | 745 | 745 | 733 | 741 | 536,800 |
2018/03/26 | 727 | 730 | 719 | 730 | 321,500 |
2018/03/23 | 716 | 724 | 714 | 721 | 205,600 |
2018/03/22 | 734 | 743 | 732 | 741 | 223,600 |
2018/03/20 | 735 | 741 | 727 | 739 | 122,900 |
2018/03/19 | 754 | 757 | 741 | 742 | 202,900 |
2018/03/16 | 765 | 765 | 753 | 757 | 167,000 |
2018/03/15 | 767 | 768 | 754 | 760 | 65,400 |
2018/03/14 | 768 | 772 | 765 | 767 | 64,200 |
2018/03/13 | 762 | 771 | 759 | 771 | 68,600 |
2018/03/12 | 763 | 767 | 754 | 758 | 102,500 |
2018/03/09 | 762 | 765 | 746 | 749 | 123,500 |
2018/03/08 | 763 | 763 | 744 | 747 | 105,300 |
2018/03/07 | 764 | 765 | 750 | 755 | 88,100 |
2018/03/06 | 761 | 778 | 759 | 764 | 90,300 |
2018/03/05 | 756 | 758 | 744 | 751 | 112,600 |
2018/03/02 | 758 | 758 | 751 | 754 | 74,200 |
2018/03/01 | 780 | 783 | 764 | 764 | 98,100 |
2018/02/28 | 783 | 793 | 780 | 780 | 68,900 |
2018/02/27 | 798 | 801 | 786 | 789 | 67,900 |
2018/02/26 | 794 | 794 | 783 | 786 | 58,800 |
2018/02/23 | 778 | 785 | 775 | 783 | 40,300 |
2018/02/22 | 774 | 775 | 763 | 768 | 47,100 |
2018/02/21 | 773 | 786 | 772 | 776 | 53,400 |
2018/02/20 | 766 | 771 | 758 | 770 | 47,400 |
2018/02/19 | 752 | 767 | 751 | 767 | 65,900 |
2018/02/16 | 742 | 749 | 735 | 737 | 63,600 |
2018/02/15 | 730 | 739 | 726 | 730 | 71,400 |
2018/02/14 | 739 | 748 | 722 | 725 | 70,800 |
2018/02/13 | 755 | 762 | 735 | 738 | 101,200 |
2018/02/09 | 740 | 747 | 730 | 740 | 139,800 |
2018/02/08 | 770 | 771 | 753 | 753 | 81,200 |
2018/02/07 | 774 | 797 | 757 | 757 | 115,800 |
2018/02/06 | 786 | 788 | 736 | 747 | 160,000 |
2018/02/05 | 834 | 837 | 816 | 816 | 74,900 |
2018/02/02 | 831 | 854 | 829 | 849 | 115,900 |
2018/02/01 | 816 | 832 | 808 | 829 | 132,700 |
2018/01/31 | 825 | 830 | 786 | 786 | 153,500 |
2018/01/30 | 833 | 833 | 820 | 820 | 63,000 |
2018/01/29 | 836 | 840 | 831 | 832 | 59,400 |
2018/01/26 | 831 | 835 | 828 | 832 | 39,600 |
2018/01/25 | 843 | 843 | 828 | 828 | 51,200 |
2018/01/24 | 837 | 841 | 836 | 839 | 31,100 |
2018/01/23 | 835 | 841 | 835 | 837 | 21,000 |
2018/01/22 | 838 | 842 | 830 | 833 | 39,100 |
2018/01/19 | 829 | 838 | 827 | 835 | 67,500 |
2018/01/18 | 829 | 835 | 820 | 823 | 71,900 |
2018/01/17 | 830 | 835 | 826 | 826 | 51,700 |
2018/01/16 | 832 | 834 | 829 | 830 | 49,700 |
2018/01/15 | 842 | 846 | 829 | 831 | 47,400 |
2018/01/12 | 844 | 844 | 829 | 834 | 105,600 |
2018/01/11 | 848 | 848 | 839 | 842 | 47,900 |
2018/01/10 | 854 | 855 | 844 | 845 | 53,700 |
2018/01/09 | 860 | 860 | 852 | 853 | 44,400 |
2018/01/05 | 846 | 857 | 845 | 854 | 65,300 |
2018/01/04 | 837 | 845 | 837 | 844 | 52,900 |