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 |
---|---|---|---|---|---|
1986/12/27 | 505 | 520 | 505 | 520 | 15,000 |
1986/12/26 | 509 | 510 | 508 | 510 | 11,000 |
1986/12/25 | 510 | 510 | 508 | 510 | 27,000 |
1986/12/24 | 510 | 510 | 509 | 509 | 7,000 |
1986/12/23 | 515 | 515 | 515 | 515 | 81,000 |
1986/12/22 | 516 | 516 | 515 | 515 | 40,000 |
1986/12/19 | 515 | 520 | 515 | 515 | 24,000 |
1986/12/18 | 520 | 520 | 515 | 515 | 46,000 |
1986/12/17 | 520 | 520 | 518 | 520 | 20,000 |
1986/12/16 | 518 | 518 | 518 | 518 | 47,000 |
1986/12/15 | 520 | 520 | 520 | 520 | 50,000 |
1986/12/12 | 520 | 520 | 520 | 520 | 23,000 |
1986/12/11 | 515 | 520 | 515 | 520 | 12,000 |
1986/12/10 | 526 | 526 | 520 | 520 | 37,000 |
1986/12/09 | 538 | 538 | 521 | 521 | 13,000 |
1986/12/08 | 501 | 521 | 501 | 521 | 104,000 |
1986/12/06 | 510 | 510 | 501 | 501 | 3,000 |
1986/12/05 | 509 | 510 | 500 | 505 | 36,000 |
1986/12/04 | 510 | 510 | 501 | 501 | 15,000 |
1986/12/03 | 500 | 505 | 500 | 500 | 5,000 |
1986/12/02 | 510 | 510 | 499 | 500 | 30,000 |
1986/12/01 | 498 | 500 | 498 | 500 | 6,000 |
1986/11/29 | 507 | 510 | 501 | 501 | 5,000 |
1986/11/28 | 510 | 511 | 507 | 507 | 28,000 |
1986/11/26 | 510 | 511 | 508 | 510 | 16,000 |
1986/11/25 | 507 | 507 | 507 | 507 | 24,000 |
1986/11/22 | 507 | 507 | 507 | 507 | 2,000 |
1986/11/21 | 510 | 510 | 505 | 505 | 11,000 |
1986/11/20 | 500 | 501 | 500 | 500 | 45,000 |
1986/11/19 | 500 | 500 | 500 | 500 | 4,000 |
1986/11/18 | 495 | 495 | 495 | 495 | 13,000 |
1986/11/17 | 490 | 490 | 490 | 490 | 2,000 |
1986/11/14 | 485 | 485 | 485 | 485 | 1,000 |
1986/11/13 | 485 | 485 | 485 | 485 | 1,000 |
1986/11/12 | 490 | 490 | 490 | 490 | 3,000 |
1986/11/11 | 500 | 500 | 485 | 485 | 2,000 |
1986/11/10 | 500 | 500 | 500 | 500 | 9,000 |
1986/11/07 | 500 | 500 | 500 | 500 | 6,000 |
1986/11/06 | 495 | 500 | 495 | 500 | 20,000 |
1986/11/05 | 490 | 495 | 490 | 495 | 16,000 |
1986/11/04 | 490 | 490 | 490 | 490 | 3,000 |
1986/11/01 | 490 | 490 | 490 | 490 | 2,000 |
1986/10/31 | 490 | 490 | 490 | 490 | 21,000 |
1986/10/30 | 486 | 486 | 486 | 486 | 3,000 |
1986/10/29 | 485 | 485 | 485 | 485 | 20,000 |
1986/10/28 | 486 | 486 | 485 | 485 | 21,000 |
1986/10/27 | 485 | 485 | 485 | 485 | 1,000 |
1986/10/25 | 485 | 485 | 485 | 485 | 30,000 |
1986/10/24 | 480 | 485 | 480 | 485 | 12,000 |
1986/10/23 | 485 | 485 | 485 | 485 | 18,000 |
1986/10/22 | 495 | 495 | 485 | 485 | 6,000 |
1986/10/21 | 485 | 485 | 485 | 485 | 6,000 |
1986/10/20 | 480 | 485 | 475 | 485 | 25,000 |
1986/10/17 | 481 | 485 | 481 | 485 | 22,000 |
1986/10/16 | 480 | 480 | 480 | 480 | 12,000 |
1986/10/15 | 479 | 480 | 479 | 480 | 10,000 |
1986/10/14 | 478 | 478 | 478 | 478 | 5,000 |
1986/10/13 | 476 | 476 | 476 | 476 | 6,000 |
1986/10/09 | 472 | 472 | 472 | 472 | 1,000 |
1986/10/08 | 470 | 473 | 469 | 469 | 18,000 |
1986/10/07 | 465 | 470 | 465 | 470 | 8,000 |
1986/10/06 | 465 | 465 | 464 | 465 | 19,000 |
1986/10/04 | 465 | 465 | 465 | 465 | 1,000 |
1986/10/03 | 461 | 461 | 461 | 461 | 3,000 |
1986/10/02 | 480 | 480 | 475 | 475 | 6,000 |
1986/10/01 | 480 | 485 | 480 | 480 | 6,000 |
1986/09/30 | 461 | 480 | 461 | 480 | 6,000 |
1986/09/27 | 461 | 461 | 461 | 461 | 5,000 |
1986/09/26 | 470 | 470 | 470 | 470 | 5,000 |
1986/09/25 | 495 | 495 | 480 | 490 | 28,000 |
1986/09/24 | 476 | 480 | 476 | 476 | 8,000 |
1986/09/22 | 473 | 473 | 473 | 473 | 1,000 |
1986/09/19 | 461 | 461 | 461 | 461 | 2,000 |
1986/09/18 | 461 | 461 | 461 | 461 | 3,000 |
1986/09/17 | 470 | 470 | 461 | 461 | 14,000 |
1986/09/16 | 475 | 475 | 460 | 461 | 5,000 |
1986/09/12 | 495 | 495 | 480 | 480 | 9,000 |
1986/09/11 | 495 | 495 | 495 | 495 | 5,000 |
1986/09/10 | 490 | 490 | 490 | 490 | 30,000 |
1986/09/09 | 499 | 499 | 487 | 487 | 4,000 |
1986/09/08 | 509 | 509 | 509 | 509 | 10,000 |
1986/09/06 | 485 | 500 | 485 | 485 | 24,000 |
1986/09/05 | 485 | 486 | 485 | 485 | 10,000 |
1986/09/04 | 490 | 490 | 485 | 485 | 8,000 |
1986/09/03 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/02 | 478 | 481 | 470 | 470 | 8,000 |
1986/09/01 | 481 | 481 | 481 | 481 | 2,000 |
1986/08/30 | 480 | 480 | 480 | 480 | 8,000 |
1986/08/29 | 480 | 483 | 480 | 480 | 96,000 |
1986/08/28 | 480 | 486 | 480 | 485 | 53,000 |
1986/08/27 | 489 | 489 | 472 | 472 | 15,000 |
1986/08/26 | 495 | 499 | 487 | 499 | 16,000 |
1986/08/25 | 500 | 500 | 498 | 498 | 34,000 |
1986/08/23 | 499 | 500 | 499 | 500 | 10,000 |
1986/08/22 | 510 | 510 | 499 | 499 | 2,000 |
1986/08/21 | 495 | 510 | 495 | 510 | 18,000 |
1986/08/20 | 497 | 500 | 497 | 500 | 20,000 |
1986/08/19 | 500 | 500 | 495 | 500 | 50,000 |
1986/08/18 | 500 | 509 | 500 | 500 | 4,000 |
1986/08/15 | 508 | 510 | 507 | 510 | 12,000 |
1986/08/14 | 502 | 510 | 502 | 510 | 9,000 |
1986/08/13 | 495 | 500 | 495 | 500 | 18,000 |
1986/08/12 | 495 | 495 | 495 | 495 | 7,000 |
1986/08/11 | 485 | 491 | 485 | 491 | 34,000 |
1986/08/08 | 490 | 490 | 470 | 485 | 13,000 |
1986/08/07 | 496 | 509 | 496 | 509 | 5,000 |
1986/08/06 | 496 | 505 | 496 | 496 | 8,000 |
1986/08/05 | 510 | 510 | 510 | 510 | 1,000 |
1986/08/04 | 510 | 510 | 495 | 495 | 11,000 |
1986/08/02 | 525 | 530 | 525 | 530 | 31,000 |
1986/08/01 | 496 | 540 | 496 | 530 | 50,000 |
1986/07/31 | 531 | 531 | 530 | 530 | 22,000 |
1986/07/30 | 535 | 535 | 531 | 531 | 77,000 |
1986/07/29 | 531 | 531 | 531 | 531 | 108,000 |
1986/07/28 | 531 | 531 | 531 | 531 | 12,000 |
1986/07/26 | 532 | 532 | 532 | 532 | 26,000 |
1986/07/25 | 532 | 532 | 531 | 531 | 51,000 |
1986/07/24 | 532 | 532 | 531 | 531 | 58,000 |
1986/07/23 | 531 | 531 | 531 | 531 | 28,000 |
1986/07/22 | 532 | 535 | 532 | 532 | 12,000 |
1986/07/21 | 550 | 550 | 535 | 535 | 36,000 |
1986/07/19 | 540 | 543 | 540 | 543 | 23,000 |
1986/07/18 | 546 | 546 | 532 | 532 | 29,000 |
1986/07/17 | 540 | 545 | 535 | 545 | 29,000 |
1986/07/16 | 547 | 547 | 540 | 540 | 36,000 |
1986/07/15 | 540 | 550 | 540 | 550 | 48,000 |
1986/07/14 | 540 | 545 | 540 | 541 | 83,000 |
1986/07/11 | 545 | 545 | 540 | 540 | 23,000 |
1986/07/10 | 551 | 553 | 540 | 540 | 157,000 |
1986/07/09 | 540 | 569 | 540 | 540 | 201,000 |
1986/07/08 | 526 | 540 | 523 | 540 | 68,000 |
1986/07/07 | 528 | 528 | 527 | 528 | 140,000 |
1986/07/05 | 526 | 529 | 526 | 528 | 24,000 |
1986/07/04 | 530 | 535 | 526 | 526 | 196,000 |
1986/07/03 | 532 | 532 | 520 | 530 | 96,000 |
1986/07/02 | 530 | 532 | 527 | 530 | 98,000 |
1986/07/01 | 520 | 531 | 520 | 530 | 110,000 |
1986/06/30 | 510 | 519 | 510 | 516 | 10,000 |
1986/06/28 | 520 | 520 | 515 | 515 | 16,000 |
1986/06/27 | 520 | 520 | 520 | 520 | 30,000 |
1986/06/26 | 530 | 532 | 520 | 525 | 77,000 |
1986/06/25 | 514 | 538 | 514 | 535 | 179,000 |
1986/06/24 | 510 | 520 | 503 | 507 | 72,000 |
1986/06/23 | 515 | 515 | 503 | 503 | 16,000 |
1986/06/21 | 515 | 516 | 500 | 500 | 57,000 |
1986/06/20 | 523 | 530 | 515 | 518 | 255,000 |
1986/06/19 | 495 | 509 | 495 | 509 | 250,000 |
1986/06/18 | 482 | 500 | 482 | 499 | 118,000 |
1986/06/17 | 470 | 481 | 470 | 481 | 41,000 |
1986/06/16 | 480 | 480 | 470 | 470 | 34,000 |
1986/06/13 | 480 | 485 | 470 | 480 | 19,000 |
1986/06/12 | 485 | 485 | 480 | 480 | 12,000 |
1986/06/11 | 481 | 481 | 481 | 481 | 1,000 |
1986/06/10 | 485 | 485 | 480 | 481 | 19,000 |
1986/06/09 | 498 | 498 | 490 | 490 | 8,000 |
1986/06/07 | 495 | 498 | 492 | 498 | 14,000 |
1986/06/06 | 495 | 498 | 490 | 490 | 34,000 |
1986/06/05 | 496 | 500 | 490 | 500 | 41,000 |
1986/06/04 | 497 | 505 | 486 | 486 | 46,000 |
1986/06/03 | 463 | 497 | 462 | 489 | 135,000 |
1986/06/02 | 460 | 461 | 458 | 460 | 222,000 |
1986/05/31 | 460 | 460 | 457 | 457 | 28,000 |
1986/05/30 | 460 | 460 | 459 | 460 | 58,000 |
1986/05/29 | 460 | 460 | 458 | 460 | 35,000 |
1986/05/28 | 465 | 465 | 460 | 460 | 17,000 |
1986/05/27 | 465 | 465 | 463 | 463 | 36,000 |
1986/05/26 | 463 | 465 | 463 | 465 | 20,000 |
1986/05/24 | 465 | 465 | 460 | 460 | 23,000 |
1986/05/23 | 465 | 465 | 465 | 465 | 3,000 |
1986/05/22 | 458 | 465 | 458 | 465 | 5,000 |
1986/05/21 | 465 | 465 | 455 | 455 | 9,000 |
1986/05/20 | 455 | 465 | 450 | 465 | 89,000 |
1986/05/19 | 457 | 460 | 455 | 455 | 36,000 |
1986/05/17 | 457 | 457 | 457 | 457 | 5,000 |
1986/05/16 | 458 | 465 | 458 | 460 | 12,000 |
1986/05/15 | 465 | 465 | 457 | 457 | 19,000 |
1986/05/14 | 465 | 465 | 455 | 455 | 37,000 |
1986/05/13 | 462 | 465 | 462 | 465 | 5,000 |
1986/05/12 | 465 | 465 | 455 | 460 | 19,000 |
1986/05/09 | 470 | 470 | 455 | 455 | 25,000 |
1986/05/08 | 470 | 470 | 470 | 470 | 8,000 |
1986/05/07 | 470 | 470 | 464 | 470 | 11,000 |
1986/05/06 | 471 | 483 | 471 | 480 | 12,000 |
1986/05/02 | 480 | 480 | 480 | 480 | 3,000 |
1986/05/01 | 465 | 465 | 465 | 465 | 26,000 |
1986/04/30 | 460 | 470 | 460 | 470 | 11,000 |
1986/04/28 | 458 | 460 | 458 | 460 | 5,000 |
1986/04/26 | 458 | 458 | 458 | 458 | 1,000 |
1986/04/25 | 460 | 460 | 460 | 460 | 21,000 |
1986/04/24 | 450 | 460 | 450 | 460 | 6,000 |
1986/04/23 | 460 | 460 | 455 | 455 | 13,000 |
1986/04/22 | 460 | 460 | 460 | 460 | 16,000 |
1986/04/21 | 460 | 460 | 460 | 460 | 8,000 |
1986/04/19 | 455 | 455 | 438 | 438 | 89,000 |
1986/04/18 | 458 | 458 | 455 | 455 | 20,000 |
1986/04/17 | 455 | 465 | 455 | 455 | 52,000 |
1986/04/16 | 460 | 460 | 455 | 455 | 18,000 |
1986/04/15 | 458 | 458 | 455 | 455 | 12,000 |
1986/04/14 | 462 | 462 | 458 | 458 | 6,000 |
1986/04/11 | 460 | 460 | 458 | 458 | 41,000 |
1986/04/10 | 460 | 462 | 460 | 460 | 9,000 |
1986/04/07 | 458 | 458 | 458 | 458 | 1,000 |
1986/04/05 | 460 | 460 | 456 | 456 | 15,000 |
1986/04/04 | 480 | 489 | 460 | 470 | 45,000 |
1986/04/03 | 476 | 485 | 450 | 480 | 83,000 |
1986/04/01 | 499 | 499 | 476 | 476 | 4,000 |
1986/03/31 | 487 | 510 | 487 | 510 | 69,000 |
1986/03/29 | 500 | 500 | 499 | 499 | 12,000 |
1986/03/28 | 495 | 500 | 495 | 500 | 18,000 |
1986/03/27 | 500 | 510 | 495 | 500 | 52,000 |
1986/03/26 | 468 | 468 | 460 | 460 | 39,000 |
1986/03/25 | 471 | 471 | 465 | 465 | 43,000 |
1986/03/24 | 470 | 470 | 465 | 465 | 17,000 |
1986/03/22 | 462 | 463 | 462 | 463 | 4,000 |
1986/03/20 | 472 | 472 | 471 | 471 | 11,000 |
1986/03/19 | 490 | 490 | 472 | 472 | 8,000 |
1986/03/18 | 500 | 500 | 494 | 494 | 7,000 |
1986/03/17 | 495 | 495 | 485 | 485 | 19,000 |
1986/03/15 | 487 | 487 | 487 | 487 | 6,000 |
1986/03/14 | 487 | 500 | 486 | 500 | 21,000 |
1986/03/13 | 485 | 486 | 485 | 486 | 9,000 |
1986/03/12 | 485 | 486 | 485 | 485 | 41,000 |
1986/03/11 | 486 | 490 | 485 | 485 | 9,000 |
1986/03/10 | 485 | 486 | 485 | 486 | 12,000 |
1986/03/07 | 486 | 486 | 485 | 485 | 23,000 |
1986/03/06 | 486 | 487 | 485 | 485 | 24,000 |
1986/03/05 | 485 | 485 | 485 | 485 | 3,000 |
1986/03/04 | 485 | 485 | 485 | 485 | 2,000 |
1986/03/03 | 485 | 485 | 485 | 485 | 7,000 |
1986/03/01 | 490 | 490 | 490 | 490 | 4,000 |
1986/02/28 | 491 | 491 | 490 | 490 | 61,000 |
1986/02/27 | 495 | 495 | 490 | 490 | 14,000 |
1986/02/26 | 490 | 490 | 490 | 490 | 15,000 |
1986/02/25 | 490 | 490 | 490 | 490 | 23,000 |
1986/02/24 | 490 | 490 | 471 | 490 | 29,000 |
1986/02/22 | 500 | 500 | 495 | 495 | 3,000 |
1986/02/21 | 485 | 500 | 470 | 500 | 49,000 |
1986/02/20 | 490 | 490 | 485 | 485 | 7,000 |
1986/02/19 | 490 | 490 | 490 | 490 | 3,000 |
1986/02/18 | 498 | 500 | 492 | 492 | 25,000 |
1986/02/17 | 510 | 515 | 500 | 500 | 38,000 |
1986/02/15 | 510 | 510 | 508 | 510 | 14,000 |
1986/02/14 | 500 | 500 | 498 | 500 | 15,000 |
1986/02/13 | 510 | 510 | 495 | 500 | 30,000 |
1986/02/12 | 485 | 510 | 485 | 510 | 38,000 |
1986/02/10 | 510 | 510 | 485 | 485 | 28,000 |
1986/02/07 | 466 | 515 | 466 | 515 | 16,000 |
1986/02/06 | 465 | 465 | 465 | 465 | 28,000 |
1986/02/05 | 460 | 461 | 460 | 461 | 8,000 |
1986/02/04 | 463 | 463 | 463 | 463 | 5,000 |
1986/02/03 | 463 | 463 | 463 | 463 | 3,000 |
1986/02/01 | 463 | 463 | 461 | 461 | 2,000 |
1986/01/31 | 460 | 463 | 458 | 463 | 7,000 |
1986/01/30 | 476 | 476 | 463 | 463 | 5,000 |
1986/01/29 | 476 | 476 | 476 | 476 | 5,000 |
1986/01/28 | 461 | 461 | 461 | 461 | 2,000 |
1986/01/27 | 461 | 461 | 461 | 461 | 4,000 |
1986/01/25 | 465 | 465 | 465 | 465 | 5,000 |
1986/01/24 | 461 | 465 | 460 | 465 | 7,000 |
1986/01/23 | 461 | 461 | 461 | 461 | 5,000 |
1986/01/22 | 460 | 460 | 457 | 460 | 7,000 |
1986/01/21 | 460 | 460 | 460 | 460 | 2,000 |
1986/01/20 | 460 | 460 | 460 | 460 | 3,000 |
1986/01/17 | 465 | 465 | 465 | 465 | 5,000 |
1986/01/16 | 465 | 465 | 465 | 465 | 2,000 |
1986/01/14 | 467 | 467 | 465 | 465 | 42,000 |
1986/01/13 | 467 | 467 | 467 | 467 | 1,000 |
1986/01/10 | 467 | 467 | 467 | 467 | 20,000 |
1986/01/09 | 467 | 467 | 467 | 467 | 2,000 |
1986/01/08 | 467 | 467 | 467 | 467 | 3,000 |
1986/01/07 | 467 | 467 | 467 | 467 | 1,000 |
1986/01/06 | 470 | 470 | 467 | 467 | 3,000 |
1986/01/04 | 473 | 473 | 469 | 469 | 5,000 |