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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,702 | 1,735 | 1,694 | 1,726 | 101,200 |
| 2026/02/02 | 1,742 | 1,745 | 1,680 | 1,691 | 124,100 |
| 2026/01/30 | 1,723 | 1,725 | 1,701 | 1,722 | 77,600 |
| 2026/01/29 | 1,711 | 1,723 | 1,690 | 1,715 | 86,200 |
| 2026/01/28 | 1,739 | 1,739 | 1,711 | 1,720 | 47,800 |
| 2026/01/27 | 1,745 | 1,750 | 1,727 | 1,748 | 73,400 |
| 2026/01/26 | 1,752 | 1,766 | 1,747 | 1,757 | 64,100 |
| 2026/01/23 | 1,786 | 1,803 | 1,782 | 1,782 | 29,300 |
| 2026/01/22 | 1,771 | 1,785 | 1,765 | 1,780 | 47,600 |
| 2026/01/21 | 1,750 | 1,772 | 1,742 | 1,771 | 36,100 |
| 2026/01/20 | 1,786 | 1,787 | 1,764 | 1,766 | 33,600 |
| 2026/01/19 | 1,817 | 1,824 | 1,786 | 1,786 | 31,700 |
| 2026/01/16 | 1,795 | 1,824 | 1,795 | 1,819 | 30,500 |
| 2026/01/15 | 1,796 | 1,808 | 1,789 | 1,800 | 53,200 |
| 2026/01/14 | 1,781 | 1,805 | 1,773 | 1,804 | 70,800 |
| 2026/01/13 | 1,785 | 1,797 | 1,774 | 1,781 | 53,100 |
| 2026/01/09 | 1,746 | 1,761 | 1,733 | 1,760 | 48,800 |
| 2026/01/08 | 1,745 | 1,762 | 1,745 | 1,746 | 40,100 |
| 2026/01/07 | 1,749 | 1,770 | 1,744 | 1,750 | 40,400 |
| 2026/01/06 | 1,732 | 1,769 | 1,731 | 1,759 | 52,200 |
| 2026/01/05 | 1,719 | 1,733 | 1,714 | 1,720 | 54,900 |
| 2025/12/30 | 1,712 | 1,713 | 1,696 | 1,696 | 32,900 |
| 2025/12/29 | 1,704 | 1,714 | 1,696 | 1,702 | 34,900 |
| 2025/12/26 | 1,701 | 1,704 | 1,684 | 1,696 | 36,600 |
| 2025/12/25 | 1,713 | 1,713 | 1,685 | 1,695 | 47,300 |
| 2025/12/24 | 1,710 | 1,715 | 1,697 | 1,708 | 61,100 |
| 2025/12/23 | 1,703 | 1,709 | 1,696 | 1,703 | 36,200 |
| 2025/12/22 | 1,700 | 1,700 | 1,690 | 1,700 | 45,700 |
| 2025/12/19 | 1,663 | 1,697 | 1,663 | 1,694 | 68,200 |
| 2025/12/18 | 1,650 | 1,674 | 1,647 | 1,668 | 35,400 |
| 2025/12/17 | 1,664 | 1,667 | 1,647 | 1,653 | 23,500 |
| 2025/12/16 | 1,676 | 1,677 | 1,654 | 1,655 | 37,300 |
| 2025/12/15 | 1,699 | 1,704 | 1,676 | 1,681 | 44,500 |
| 2025/12/12 | 1,664 | 1,713 | 1,651 | 1,706 | 79,700 |
| 2025/12/11 | 1,655 | 1,663 | 1,640 | 1,647 | 33,900 |
| 2025/12/10 | 1,670 | 1,670 | 1,647 | 1,650 | 39,900 |
| 2025/12/09 | 1,656 | 1,670 | 1,646 | 1,659 | 36,400 |
| 2025/12/08 | 1,650 | 1,660 | 1,642 | 1,659 | 48,400 |
| 2025/12/05 | 1,634 | 1,650 | 1,633 | 1,634 | 37,400 |
| 2025/12/04 | 1,637 | 1,650 | 1,634 | 1,649 | 40,100 |
| 2025/12/03 | 1,642 | 1,650 | 1,633 | 1,637 | 32,700 |
| 2025/12/02 | 1,651 | 1,653 | 1,638 | 1,643 | 30,000 |
| 2025/12/01 | 1,678 | 1,685 | 1,651 | 1,651 | 26,000 |
| 2025/11/28 | 1,675 | 1,686 | 1,666 | 1,677 | 35,000 |
| 2025/11/27 | 1,653 | 1,670 | 1,653 | 1,664 | 29,000 |
| 2025/11/26 | 1,676 | 1,677 | 1,648 | 1,660 | 74,100 |
| 2025/11/25 | 1,665 | 1,674 | 1,651 | 1,658 | 40,400 |
| 2025/11/21 | 1,624 | 1,662 | 1,624 | 1,662 | 83,500 |
| 2025/11/20 | 1,610 | 1,624 | 1,607 | 1,614 | 53,100 |
| 2025/11/19 | 1,577 | 1,603 | 1,574 | 1,594 | 47,000 |
| 2025/11/18 | 1,590 | 1,590 | 1,559 | 1,570 | 56,400 |
| 2025/11/17 | 1,594 | 1,595 | 1,574 | 1,595 | 47,500 |
| 2025/11/14 | 1,600 | 1,616 | 1,589 | 1,599 | 58,000 |
| 2025/11/13 | 1,595 | 1,615 | 1,595 | 1,608 | 15,900 |
| 2025/11/12 | 1,592 | 1,611 | 1,588 | 1,594 | 41,000 |
| 2025/11/11 | 1,615 | 1,623 | 1,580 | 1,587 | 30,500 |
| 2025/11/10 | 1,600 | 1,606 | 1,587 | 1,599 | 39,500 |
| 2025/11/07 | 1,581 | 1,586 | 1,572 | 1,583 | 38,100 |
| 2025/11/06 | 1,593 | 1,602 | 1,582 | 1,583 | 45,300 |
| 2025/11/05 | 1,599 | 1,609 | 1,571 | 1,597 | 124,700 |
| 2025/11/04 | 1,622 | 1,644 | 1,578 | 1,581 | 195,000 |
| 2025/10/31 | 1,660 | 1,672 | 1,643 | 1,653 | 70,300 |
| 2025/10/30 | 1,635 | 1,668 | 1,635 | 1,660 | 61,600 |
| 2025/10/29 | 1,637 | 1,665 | 1,632 | 1,650 | 59,800 |
| 2025/10/28 | 1,690 | 1,690 | 1,632 | 1,644 | 49,000 |
| 2025/10/27 | 1,688 | 1,699 | 1,682 | 1,690 | 37,300 |
| 2025/10/24 | 1,674 | 1,675 | 1,658 | 1,658 | 27,200 |
| 2025/10/23 | 1,671 | 1,685 | 1,663 | 1,663 | 48,200 |
| 2025/10/22 | 1,633 | 1,678 | 1,633 | 1,675 | 69,900 |
| 2025/10/21 | 1,659 | 1,665 | 1,646 | 1,655 | 37,100 |
| 2025/10/20 | 1,651 | 1,661 | 1,646 | 1,650 | 22,900 |
| 2025/10/17 | 1,646 | 1,651 | 1,629 | 1,638 | 34,700 |
| 2025/10/16 | 1,635 | 1,652 | 1,635 | 1,646 | 37,400 |
| 2025/10/15 | 1,620 | 1,635 | 1,610 | 1,635 | 27,200 |
| 2025/10/14 | 1,584 | 1,601 | 1,578 | 1,591 | 49,200 |
| 2025/10/10 | 1,627 | 1,631 | 1,601 | 1,604 | 61,100 |
| 2025/10/09 | 1,644 | 1,655 | 1,637 | 1,650 | 51,400 |
| 2025/10/08 | 1,648 | 1,672 | 1,636 | 1,646 | 42,000 |
| 2025/10/07 | 1,643 | 1,652 | 1,634 | 1,648 | 48,000 |
| 2025/10/06 | 1,638 | 1,645 | 1,624 | 1,640 | 57,400 |
| 2025/10/03 | 1,589 | 1,608 | 1,589 | 1,599 | 36,000 |
| 2025/10/02 | 1,609 | 1,616 | 1,576 | 1,599 | 68,100 |
| 2025/10/01 | 1,614 | 1,617 | 1,584 | 1,595 | 75,600 |
| 2025/09/30 | 1,630 | 1,640 | 1,615 | 1,624 | 66,100 |
| 2025/09/29 | 1,633 | 1,640 | 1,620 | 1,630 | 71,900 |
| 2025/09/26 | 1,632 | 1,656 | 1,627 | 1,655 | 97,800 |
| 2025/09/25 | 1,638 | 1,648 | 1,632 | 1,635 | 65,300 |
| 2025/09/24 | 1,636 | 1,636 | 1,621 | 1,633 | 48,000 |
| 2025/09/22 | 1,660 | 1,667 | 1,636 | 1,636 | 35,600 |
| 2025/09/19 | 1,660 | 1,678 | 1,651 | 1,668 | 87,100 |
| 2025/09/18 | 1,637 | 1,653 | 1,630 | 1,649 | 60,800 |
| 2025/09/17 | 1,652 | 1,652 | 1,623 | 1,632 | 39,600 |
| 2025/09/16 | 1,649 | 1,657 | 1,642 | 1,650 | 22,600 |
| 2025/09/12 | 1,667 | 1,667 | 1,648 | 1,650 | 44,600 |
| 2025/09/11 | 1,659 | 1,681 | 1,651 | 1,666 | 35,600 |
| 2025/09/10 | 1,661 | 1,667 | 1,646 | 1,651 | 34,400 |
| 2025/09/09 | 1,701 | 1,707 | 1,656 | 1,661 | 46,700 |
| 2025/09/08 | 1,698 | 1,701 | 1,678 | 1,690 | 46,200 |
| 2025/09/05 | 1,659 | 1,685 | 1,651 | 1,681 | 57,200 |
| 2025/09/04 | 1,649 | 1,660 | 1,632 | 1,653 | 65,700 |
| 2025/09/03 | 1,665 | 1,677 | 1,620 | 1,624 | 71,300 |
| 2025/09/02 | 1,641 | 1,649 | 1,630 | 1,649 | 28,700 |
| 2025/09/01 | 1,630 | 1,643 | 1,620 | 1,630 | 40,800 |
| 2025/08/29 | 1,618 | 1,633 | 1,616 | 1,629 | 51,000 |
| 2025/08/28 | 1,603 | 1,618 | 1,596 | 1,618 | 38,100 |
| 2025/08/27 | 1,595 | 1,617 | 1,593 | 1,609 | 52,600 |
| 2025/08/26 | 1,615 | 1,630 | 1,600 | 1,602 | 52,000 |
| 2025/08/25 | 1,627 | 1,630 | 1,603 | 1,605 | 35,700 |
| 2025/08/22 | 1,594 | 1,614 | 1,588 | 1,614 | 48,100 |
| 2025/08/21 | 1,611 | 1,613 | 1,586 | 1,588 | 63,400 |
| 2025/08/20 | 1,622 | 1,622 | 1,587 | 1,610 | 70,700 |
| 2025/08/19 | 1,611 | 1,633 | 1,605 | 1,623 | 91,100 |
| 2025/08/18 | 1,614 | 1,624 | 1,611 | 1,611 | 53,300 |
| 2025/08/15 | 1,607 | 1,628 | 1,600 | 1,618 | 69,100 |
| 2025/08/14 | 1,638 | 1,645 | 1,602 | 1,612 | 104,300 |
| 2025/08/13 | 1,658 | 1,664 | 1,635 | 1,657 | 81,500 |
| 2025/08/12 | 1,639 | 1,657 | 1,624 | 1,656 | 115,000 |
| 2025/08/08 | 1,603 | 1,631 | 1,600 | 1,620 | 74,000 |
| 2025/08/07 | 1,607 | 1,610 | 1,596 | 1,603 | 74,100 |
| 2025/08/06 | 1,609 | 1,620 | 1,605 | 1,607 | 76,500 |
| 2025/08/05 | 1,580 | 1,610 | 1,556 | 1,596 | 96,700 |
| 2025/08/04 | 1,550 | 1,573 | 1,540 | 1,572 | 87,700 |
| 2025/08/01 | 1,512 | 1,597 | 1,512 | 1,561 | 201,400 |
| 2025/07/31 | 1,555 | 1,577 | 1,547 | 1,569 | 84,800 |
| 2025/07/30 | 1,537 | 1,563 | 1,537 | 1,557 | 75,000 |
| 2025/07/29 | 1,546 | 1,559 | 1,536 | 1,559 | 59,000 |
| 2025/07/28 | 1,575 | 1,597 | 1,564 | 1,568 | 76,100 |
| 2025/07/25 | 1,546 | 1,578 | 1,540 | 1,570 | 140,600 |
| 2025/07/24 | 1,545 | 1,548 | 1,534 | 1,541 | 65,600 |
| 2025/07/23 | 1,530 | 1,546 | 1,523 | 1,533 | 107,700 |
| 2025/07/22 | 1,505 | 1,527 | 1,504 | 1,522 | 38,700 |
| 2025/07/18 | 1,523 | 1,523 | 1,506 | 1,509 | 33,600 |
| 2025/07/17 | 1,499 | 1,520 | 1,494 | 1,520 | 44,000 |
| 2025/07/16 | 1,510 | 1,513 | 1,500 | 1,500 | 34,600 |
| 2025/07/15 | 1,509 | 1,516 | 1,505 | 1,505 | 25,600 |
| 2025/07/14 | 1,521 | 1,527 | 1,506 | 1,517 | 40,700 |
| 2025/07/11 | 1,520 | 1,540 | 1,511 | 1,515 | 53,800 |
| 2025/07/10 | 1,510 | 1,517 | 1,500 | 1,517 | 65,400 |
| 2025/07/09 | 1,501 | 1,512 | 1,498 | 1,510 | 52,400 |
| 2025/07/08 | 1,482 | 1,500 | 1,479 | 1,498 | 57,000 |
| 2025/07/07 | 1,483 | 1,486 | 1,460 | 1,479 | 51,900 |
| 2025/07/04 | 1,473 | 1,483 | 1,471 | 1,476 | 35,300 |
| 2025/07/03 | 1,497 | 1,504 | 1,453 | 1,466 | 74,300 |
| 2025/07/02 | 1,494 | 1,504 | 1,493 | 1,496 | 39,600 |
| 2025/07/01 | 1,498 | 1,507 | 1,495 | 1,500 | 47,500 |
| 2025/06/30 | 1,510 | 1,510 | 1,500 | 1,500 | 45,600 |
| 2025/06/27 | 1,517 | 1,530 | 1,492 | 1,505 | 103,300 |
| 2025/06/26 | 1,497 | 1,517 | 1,496 | 1,517 | 52,500 |
| 2025/06/25 | 1,508 | 1,509 | 1,494 | 1,500 | 62,400 |
| 2025/06/24 | 1,521 | 1,521 | 1,499 | 1,510 | 89,400 |
| 2025/06/23 | 1,490 | 1,525 | 1,481 | 1,519 | 96,300 |
| 2025/06/20 | 1,460 | 1,499 | 1,453 | 1,482 | 131,700 |
| 2025/06/19 | 1,459 | 1,466 | 1,455 | 1,460 | 38,400 |
| 2025/06/18 | 1,453 | 1,467 | 1,453 | 1,457 | 43,000 |
| 2025/06/17 | 1,433 | 1,465 | 1,430 | 1,459 | 68,100 |
| 2025/06/16 | 1,437 | 1,437 | 1,426 | 1,433 | 36,700 |
| 2025/06/13 | 1,420 | 1,427 | 1,409 | 1,427 | 73,200 |
| 2025/06/12 | 1,421 | 1,428 | 1,405 | 1,417 | 54,000 |
| 2025/06/11 | 1,440 | 1,451 | 1,429 | 1,431 | 85,000 |
| 2025/06/10 | 1,432 | 1,442 | 1,421 | 1,425 | 61,200 |
| 2025/06/09 | 1,455 | 1,455 | 1,441 | 1,443 | 48,600 |
| 2025/06/06 | 1,469 | 1,478 | 1,451 | 1,451 | 52,600 |
| 2025/06/05 | 1,495 | 1,508 | 1,460 | 1,464 | 64,900 |
| 2025/06/04 | 1,466 | 1,495 | 1,466 | 1,494 | 72,900 |
| 2025/06/03 | 1,480 | 1,485 | 1,458 | 1,462 | 73,300 |
| 2025/06/02 | 1,473 | 1,484 | 1,454 | 1,483 | 110,400 |
| 2025/05/30 | 1,454 | 1,484 | 1,440 | 1,473 | 87,000 |
| 2025/05/29 | 1,461 | 1,472 | 1,453 | 1,464 | 63,500 |
| 2025/05/28 | 1,460 | 1,474 | 1,459 | 1,460 | 76,400 |
| 2025/05/27 | 1,447 | 1,460 | 1,445 | 1,457 | 54,800 |
| 2025/05/26 | 1,441 | 1,470 | 1,441 | 1,450 | 90,300 |
| 2025/05/23 | 1,423 | 1,447 | 1,423 | 1,444 | 89,400 |
| 2025/05/22 | 1,400 | 1,427 | 1,398 | 1,422 | 74,400 |
| 2025/05/21 | 1,408 | 1,417 | 1,401 | 1,415 | 52,500 |
| 2025/05/20 | 1,425 | 1,429 | 1,401 | 1,401 | 54,700 |
| 2025/05/19 | 1,412 | 1,442 | 1,412 | 1,422 | 59,400 |
| 2025/05/16 | 1,408 | 1,425 | 1,390 | 1,415 | 77,100 |
| 2025/05/15 | 1,408 | 1,425 | 1,379 | 1,408 | 79,400 |
| 2025/05/14 | 1,436 | 1,440 | 1,404 | 1,425 | 79,800 |
| 2025/05/13 | 1,473 | 1,480 | 1,443 | 1,447 | 87,300 |
| 2025/05/12 | 1,420 | 1,481 | 1,414 | 1,461 | 212,800 |
| 2025/05/09 | 1,433 | 1,481 | 1,411 | 1,448 | 256,300 |
| 2025/05/08 | 1,421 | 1,430 | 1,405 | 1,429 | 82,000 |
| 2025/05/07 | 1,400 | 1,436 | 1,395 | 1,431 | 120,600 |
| 2025/05/02 | 1,366 | 1,387 | 1,356 | 1,383 | 87,800 |
| 2025/05/01 | 1,394 | 1,395 | 1,366 | 1,374 | 120,000 |
| 2025/04/30 | 1,386 | 1,408 | 1,369 | 1,400 | 101,100 |
| 2025/04/28 | 1,437 | 1,437 | 1,382 | 1,399 | 226,600 |
| 2025/04/25 | 1,367 | 1,379 | 1,361 | 1,377 | 55,100 |
| 2025/04/24 | 1,375 | 1,383 | 1,362 | 1,370 | 75,300 |
| 2025/04/23 | 1,368 | 1,376 | 1,359 | 1,363 | 63,300 |
| 2025/04/22 | 1,337 | 1,357 | 1,332 | 1,349 | 56,000 |
| 2025/04/21 | 1,347 | 1,361 | 1,337 | 1,337 | 38,300 |
| 2025/04/18 | 1,300 | 1,348 | 1,300 | 1,348 | 59,100 |
| 2025/04/17 | 1,296 | 1,308 | 1,292 | 1,300 | 32,500 |
| 2025/04/16 | 1,303 | 1,304 | 1,285 | 1,299 | 61,000 |
| 2025/04/15 | 1,301 | 1,314 | 1,283 | 1,283 | 66,200 |
| 2025/04/14 | 1,284 | 1,307 | 1,282 | 1,300 | 71,700 |
| 2025/04/11 | 1,261 | 1,287 | 1,244 | 1,283 | 91,800 |
| 2025/04/10 | 1,286 | 1,290 | 1,246 | 1,271 | 119,700 |