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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,207 | 1,218 | 1,178 | 1,200 | 164,300 |
| 2025/04/08 | 1,181 | 1,229 | 1,173 | 1,217 | 162,500 |
| 2025/04/07 | 1,114 | 1,145 | 1,086 | 1,123 | 237,800 |
| 2025/04/04 | 1,223 | 1,242 | 1,178 | 1,213 | 245,100 |
| 2025/04/03 | 1,251 | 1,274 | 1,237 | 1,274 | 144,100 |
| 2025/04/02 | 1,304 | 1,304 | 1,287 | 1,300 | 71,200 |
| 2025/04/01 | 1,302 | 1,310 | 1,278 | 1,297 | 126,400 |
| 2025/03/31 | 1,300 | 1,303 | 1,276 | 1,294 | 152,300 |
| 2025/03/28 | 1,310 | 1,331 | 1,308 | 1,315 | 189,900 |
| 2025/03/27 | 1,331 | 1,354 | 1,328 | 1,345 | 399,500 |
| 2025/03/26 | 1,337 | 1,340 | 1,317 | 1,336 | 241,500 |
| 2025/03/25 | 1,334 | 1,336 | 1,319 | 1,330 | 154,600 |
| 2025/03/24 | 1,338 | 1,338 | 1,317 | 1,318 | 191,700 |
| 2025/03/21 | 1,333 | 1,363 | 1,333 | 1,339 | 262,300 |
| 2025/03/19 | 1,292 | 1,339 | 1,292 | 1,333 | 202,900 |
| 2025/03/18 | 1,277 | 1,298 | 1,271 | 1,292 | 177,000 |
| 2025/03/17 | 1,247 | 1,262 | 1,243 | 1,260 | 143,300 |
| 2025/03/14 | 1,230 | 1,240 | 1,223 | 1,238 | 102,300 |
| 2025/03/13 | 1,237 | 1,243 | 1,218 | 1,229 | 82,300 |
| 2025/03/12 | 1,225 | 1,243 | 1,217 | 1,227 | 83,400 |
| 2025/03/11 | 1,200 | 1,217 | 1,192 | 1,217 | 116,900 |
| 2025/03/10 | 1,218 | 1,224 | 1,207 | 1,210 | 86,300 |
| 2025/03/07 | 1,210 | 1,216 | 1,195 | 1,209 | 102,600 |
| 2025/03/06 | 1,217 | 1,230 | 1,216 | 1,218 | 77,000 |
| 2025/03/05 | 1,221 | 1,227 | 1,216 | 1,218 | 77,300 |
| 2025/03/04 | 1,219 | 1,225 | 1,210 | 1,215 | 67,200 |
| 2025/03/03 | 1,233 | 1,243 | 1,227 | 1,232 | 64,300 |
| 2025/02/28 | 1,224 | 1,231 | 1,208 | 1,215 | 74,400 |
| 2025/02/27 | 1,226 | 1,235 | 1,223 | 1,235 | 52,900 |
| 2025/02/26 | 1,223 | 1,223 | 1,208 | 1,223 | 99,100 |
| 2025/02/25 | 1,228 | 1,234 | 1,208 | 1,234 | 85,800 |
| 2025/02/21 | 1,240 | 1,242 | 1,221 | 1,228 | 74,500 |
| 2025/02/20 | 1,265 | 1,275 | 1,245 | 1,256 | 85,000 |
| 2025/02/19 | 1,296 | 1,301 | 1,272 | 1,272 | 76,100 |
| 2025/02/18 | 1,300 | 1,304 | 1,281 | 1,304 | 55,400 |
| 2025/02/17 | 1,308 | 1,316 | 1,303 | 1,303 | 34,600 |
| 2025/02/14 | 1,330 | 1,333 | 1,305 | 1,307 | 60,700 |
| 2025/02/13 | 1,310 | 1,325 | 1,301 | 1,319 | 75,200 |
| 2025/02/12 | 1,330 | 1,333 | 1,291 | 1,302 | 93,200 |
| 2025/02/10 | 1,329 | 1,345 | 1,314 | 1,315 | 139,500 |
| 2025/02/07 | 1,296 | 1,313 | 1,287 | 1,303 | 68,200 |
| 2025/02/06 | 1,289 | 1,298 | 1,278 | 1,289 | 80,600 |
| 2025/02/05 | 1,304 | 1,308 | 1,286 | 1,294 | 93,200 |
| 2025/02/04 | 1,340 | 1,355 | 1,294 | 1,298 | 128,400 |
| 2025/02/03 | 1,342 | 1,358 | 1,326 | 1,329 | 113,600 |
| 2025/01/31 | 1,399 | 1,416 | 1,385 | 1,409 | 80,300 |
| 2025/01/30 | 1,380 | 1,390 | 1,372 | 1,390 | 75,600 |
| 2025/01/29 | 1,397 | 1,397 | 1,375 | 1,379 | 81,600 |
| 2025/01/28 | 1,401 | 1,404 | 1,395 | 1,398 | 39,900 |
| 2025/01/27 | 1,402 | 1,409 | 1,394 | 1,408 | 45,900 |
| 2025/01/24 | 1,400 | 1,406 | 1,390 | 1,393 | 68,600 |
| 2025/01/23 | 1,380 | 1,389 | 1,370 | 1,389 | 39,000 |
| 2025/01/22 | 1,377 | 1,400 | 1,377 | 1,393 | 36,700 |
| 2025/01/21 | 1,391 | 1,397 | 1,363 | 1,370 | 61,600 |
| 2025/01/20 | 1,390 | 1,403 | 1,388 | 1,397 | 23,100 |
| 2025/01/17 | 1,382 | 1,398 | 1,382 | 1,390 | 44,500 |
| 2025/01/16 | 1,406 | 1,411 | 1,378 | 1,394 | 58,700 |
| 2025/01/15 | 1,401 | 1,414 | 1,387 | 1,396 | 66,100 |
| 2025/01/14 | 1,400 | 1,409 | 1,395 | 1,400 | 90,000 |
| 2025/01/10 | 1,387 | 1,410 | 1,386 | 1,400 | 63,800 |
| 2025/01/09 | 1,377 | 1,384 | 1,362 | 1,373 | 37,700 |
| 2025/01/08 | 1,390 | 1,400 | 1,377 | 1,378 | 44,100 |
| 2025/01/07 | 1,403 | 1,408 | 1,392 | 1,400 | 45,100 |
| 2025/01/06 | 1,530 | 1,530 | 1,401 | 1,402 | 95,300 |
| 2024/12/30 | 1,445 | 1,454 | 1,425 | 1,444 | 46,100 |
| 2024/12/27 | 1,430 | 1,440 | 1,426 | 1,439 | 55,500 |
| 2024/12/26 | 1,428 | 1,430 | 1,415 | 1,426 | 53,700 |
| 2024/12/25 | 1,429 | 1,429 | 1,408 | 1,423 | 70,800 |
| 2024/12/24 | 1,432 | 1,432 | 1,400 | 1,421 | 75,700 |
| 2024/12/23 | 1,408 | 1,431 | 1,400 | 1,407 | 143,700 |
| 2024/12/20 | 1,401 | 1,401 | 1,370 | 1,370 | 58,000 |
| 2024/12/19 | 1,360 | 1,400 | 1,359 | 1,392 | 42,200 |
| 2024/12/18 | 1,392 | 1,392 | 1,374 | 1,380 | 52,700 |
| 2024/12/17 | 1,409 | 1,414 | 1,393 | 1,404 | 41,900 |
| 2024/12/16 | 1,406 | 1,420 | 1,404 | 1,411 | 45,000 |
| 2024/12/13 | 1,392 | 1,409 | 1,385 | 1,406 | 73,300 |
| 2024/12/12 | 1,396 | 1,409 | 1,393 | 1,400 | 55,500 |
| 2024/12/11 | 1,392 | 1,398 | 1,380 | 1,387 | 54,800 |
| 2024/12/10 | 1,399 | 1,410 | 1,384 | 1,392 | 81,700 |
| 2024/12/09 | 1,356 | 1,385 | 1,356 | 1,383 | 47,300 |
| 2024/12/06 | 1,353 | 1,357 | 1,341 | 1,353 | 30,400 |
| 2024/12/05 | 1,350 | 1,354 | 1,349 | 1,350 | 36,100 |
| 2024/12/04 | 1,347 | 1,354 | 1,335 | 1,344 | 67,800 |
| 2024/12/03 | 1,349 | 1,356 | 1,342 | 1,346 | 52,500 |
| 2024/12/02 | 1,308 | 1,342 | 1,308 | 1,335 | 51,000 |
| 2024/11/29 | 1,299 | 1,321 | 1,290 | 1,308 | 45,200 |
| 2024/11/28 | 1,290 | 1,295 | 1,281 | 1,295 | 22,100 |
| 2024/11/27 | 1,308 | 1,308 | 1,281 | 1,290 | 40,000 |
| 2024/11/26 | 1,300 | 1,310 | 1,296 | 1,303 | 44,500 |
| 2024/11/25 | 1,327 | 1,330 | 1,300 | 1,300 | 45,700 |
| 2024/11/22 | 1,343 | 1,357 | 1,314 | 1,326 | 95,100 |
| 2024/11/21 | 1,300 | 1,310 | 1,293 | 1,300 | 24,700 |
| 2024/11/20 | 1,300 | 1,307 | 1,295 | 1,300 | 32,500 |
| 2024/11/19 | 1,302 | 1,319 | 1,302 | 1,304 | 24,900 |
| 2024/11/18 | 1,298 | 1,315 | 1,298 | 1,309 | 25,600 |
| 2024/11/15 | 1,307 | 1,316 | 1,300 | 1,300 | 22,800 |
| 2024/11/14 | 1,310 | 1,319 | 1,302 | 1,302 | 20,200 |
| 2024/11/13 | 1,329 | 1,334 | 1,303 | 1,310 | 32,500 |
| 2024/11/12 | 1,346 | 1,360 | 1,323 | 1,330 | 58,200 |
| 2024/11/11 | 1,332 | 1,347 | 1,325 | 1,339 | 42,900 |
| 2024/11/08 | 1,370 | 1,370 | 1,339 | 1,339 | 64,200 |
| 2024/11/07 | 1,348 | 1,383 | 1,348 | 1,370 | 82,100 |
| 2024/11/06 | 1,349 | 1,352 | 1,329 | 1,334 | 86,600 |
| 2024/11/05 | 1,330 | 1,344 | 1,320 | 1,336 | 66,900 |
| 2024/11/01 | 1,300 | 1,336 | 1,281 | 1,319 | 130,100 |
| 2024/10/31 | 1,285 | 1,306 | 1,276 | 1,303 | 155,300 |
| 2024/10/30 | 1,267 | 1,284 | 1,260 | 1,276 | 519,000 |
| 2024/10/29 | 1,272 | 1,289 | 1,263 | 1,273 | 75,000 |
| 2024/10/28 | 1,281 | 1,285 | 1,253 | 1,270 | 81,900 |
| 2024/10/25 | 1,285 | 1,294 | 1,258 | 1,269 | 80,000 |
| 2024/10/24 | 1,287 | 1,295 | 1,269 | 1,281 | 104,900 |
| 2024/10/23 | 1,318 | 1,329 | 1,285 | 1,289 | 276,700 |
| 2024/10/22 | 1,260 | 1,266 | 1,244 | 1,254 | 75,400 |
| 2024/10/21 | 1,253 | 1,263 | 1,241 | 1,260 | 58,900 |
| 2024/10/18 | 1,270 | 1,270 | 1,247 | 1,257 | 56,000 |
| 2024/10/17 | 1,238 | 1,258 | 1,230 | 1,250 | 74,200 |
| 2024/10/16 | 1,219 | 1,236 | 1,213 | 1,220 | 49,400 |
| 2024/10/15 | 1,224 | 1,242 | 1,214 | 1,233 | 56,000 |
| 2024/10/11 | 1,209 | 1,223 | 1,200 | 1,222 | 58,100 |
| 2024/10/10 | 1,202 | 1,209 | 1,187 | 1,209 | 48,800 |
| 2024/10/09 | 1,229 | 1,233 | 1,198 | 1,201 | 72,500 |
| 2024/10/08 | 1,219 | 1,239 | 1,218 | 1,233 | 95,800 |
| 2024/10/07 | 1,235 | 1,245 | 1,233 | 1,238 | 59,200 |
| 2024/10/04 | 1,207 | 1,225 | 1,207 | 1,221 | 42,200 |
| 2024/10/03 | 1,238 | 1,243 | 1,203 | 1,207 | 50,000 |
| 2024/10/02 | 1,214 | 1,229 | 1,208 | 1,208 | 83,800 |
| 2024/10/01 | 1,206 | 1,224 | 1,206 | 1,214 | 40,900 |
| 2024/09/30 | 1,165 | 1,211 | 1,165 | 1,196 | 103,400 |
| 2024/09/27 | 1,215 | 1,221 | 1,208 | 1,212 | 59,800 |
| 2024/09/26 | 1,206 | 1,229 | 1,202 | 1,217 | 111,200 |
| 2024/09/25 | 1,185 | 1,197 | 1,178 | 1,195 | 59,100 |
| 2024/09/24 | 1,193 | 1,199 | 1,178 | 1,185 | 89,100 |
| 2024/09/20 | 1,171 | 1,191 | 1,165 | 1,180 | 100,700 |
| 2024/09/19 | 1,161 | 1,176 | 1,156 | 1,169 | 77,500 |
| 2024/09/18 | 1,167 | 1,173 | 1,141 | 1,157 | 73,600 |
| 2024/09/17 | 1,167 | 1,176 | 1,148 | 1,167 | 71,500 |
| 2024/09/13 | 1,154 | 1,168 | 1,146 | 1,162 | 88,300 |
| 2024/09/12 | 1,180 | 1,180 | 1,146 | 1,166 | 72,600 |
| 2024/09/11 | 1,174 | 1,176 | 1,142 | 1,152 | 61,000 |
| 2024/09/10 | 1,202 | 1,205 | 1,174 | 1,177 | 23,900 |
| 2024/09/09 | 1,200 | 1,210 | 1,178 | 1,195 | 34,300 |
| 2024/09/06 | 1,240 | 1,240 | 1,206 | 1,220 | 47,000 |
| 2024/09/05 | 1,215 | 1,240 | 1,208 | 1,223 | 40,000 |
| 2024/09/04 | 1,266 | 1,276 | 1,230 | 1,233 | 59,200 |
| 2024/09/03 | 1,268 | 1,274 | 1,261 | 1,273 | 27,800 |
| 2024/09/02 | 1,260 | 1,268 | 1,257 | 1,268 | 47,600 |
| 2024/08/30 | 1,270 | 1,279 | 1,261 | 1,268 | 44,100 |
| 2024/08/29 | 1,279 | 1,279 | 1,258 | 1,270 | 36,800 |
| 2024/08/28 | 1,264 | 1,275 | 1,258 | 1,271 | 42,800 |
| 2024/08/27 | 1,266 | 1,278 | 1,254 | 1,275 | 69,000 |
| 2024/08/26 | 1,256 | 1,260 | 1,237 | 1,249 | 50,500 |
| 2024/08/23 | 1,258 | 1,269 | 1,250 | 1,263 | 21,900 |
| 2024/08/22 | 1,264 | 1,264 | 1,248 | 1,258 | 17,900 |
| 2024/08/21 | 1,241 | 1,256 | 1,237 | 1,246 | 63,500 |
| 2024/08/20 | 1,266 | 1,278 | 1,253 | 1,256 | 76,700 |
| 2024/08/19 | 1,273 | 1,294 | 1,259 | 1,259 | 43,800 |