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 |
---|---|---|---|---|---|
2004/12/30 | 372 | 372 | 370 | 370 | 53,000 |
2004/12/29 | 370 | 375 | 366 | 373 | 95,000 |
2004/12/28 | 362 | 365 | 361 | 365 | 98,000 |
2004/12/27 | 366 | 371 | 360 | 360 | 111,000 |
2004/12/24 | 362 | 370 | 361 | 362 | 165,000 |
2004/12/22 | 354 | 359 | 354 | 358 | 135,000 |
2004/12/21 | 357 | 357 | 352 | 353 | 81,000 |
2004/12/20 | 350 | 352 | 350 | 352 | 61,000 |
2004/12/17 | 353 | 355 | 349 | 355 | 62,000 |
2004/12/16 | 355 | 361 | 352 | 353 | 79,000 |
2004/12/15 | 351 | 355 | 351 | 351 | 112,000 |
2004/12/14 | 353 | 359 | 353 | 354 | 79,000 |
2004/12/13 | 357 | 365 | 356 | 363 | 31,000 |
2004/12/10 | 360 | 362 | 357 | 357 | 145,000 |
2004/12/09 | 365 | 365 | 349 | 352 | 398,000 |
2004/12/08 | 367 | 370 | 365 | 368 | 33,000 |
2004/12/07 | 367 | 370 | 366 | 366 | 51,000 |
2004/12/06 | 375 | 375 | 364 | 365 | 29,000 |
2004/12/03 | 374 | 375 | 374 | 375 | 3,000 |
2004/12/02 | 375 | 375 | 365 | 375 | 55,000 |
2004/12/01 | 382 | 382 | 375 | 375 | 8,000 |
2004/11/30 | 365 | 384 | 365 | 384 | 196,000 |
2004/11/29 | 372 | 374 | 368 | 368 | 57,000 |
2004/11/26 | 377 | 377 | 371 | 371 | 18,000 |
2004/11/25 | 376 | 377 | 373 | 376 | 89,000 |
2004/11/24 | 365 | 367 | 361 | 366 | 209,000 |
2004/11/22 | 373 | 375 | 368 | 368 | 148,000 |
2004/11/19 | 382 | 386 | 379 | 385 | 130,000 |
2004/11/18 | 390 | 390 | 381 | 381 | 55,000 |
2004/11/17 | 392 | 395 | 392 | 392 | 8,000 |
2004/11/16 | 403 | 403 | 392 | 392 | 76,000 |
2004/11/15 | 398 | 400 | 393 | 398 | 115,000 |
2004/11/12 | 395 | 398 | 393 | 398 | 15,000 |
2004/11/11 | 403 | 403 | 395 | 395 | 60,000 |
2004/11/10 | 406 | 411 | 405 | 405 | 94,000 |
2004/11/09 | 411 | 411 | 408 | 411 | 16,000 |
2004/11/08 | 415 | 415 | 405 | 410 | 43,000 |
2004/11/05 | 406 | 415 | 406 | 409 | 52,000 |
2004/11/04 | 416 | 422 | 405 | 414 | 274,000 |
2004/11/02 | 402 | 413 | 400 | 410 | 170,000 |
2004/11/01 | 400 | 405 | 398 | 398 | 90,000 |
2004/10/29 | 393 | 403 | 393 | 403 | 63,000 |
2004/10/28 | 400 | 400 | 394 | 395 | 29,000 |
2004/10/27 | 401 | 401 | 393 | 393 | 66,000 |
2004/10/26 | 402 | 402 | 396 | 397 | 61,000 |
2004/10/25 | 404 | 406 | 395 | 401 | 63,000 |
2004/10/22 | 400 | 405 | 398 | 404 | 101,000 |
2004/10/21 | 405 | 406 | 399 | 399 | 107,000 |
2004/10/20 | 411 | 412 | 402 | 405 | 159,000 |
2004/10/19 | 414 | 425 | 412 | 415 | 170,000 |
2004/10/18 | 418 | 420 | 411 | 412 | 68,000 |
2004/10/15 | 412 | 420 | 410 | 419 | 129,000 |
2004/10/14 | 423 | 425 | 420 | 422 | 66,000 |
2004/10/13 | 417 | 430 | 417 | 430 | 138,000 |
2004/10/12 | 429 | 433 | 422 | 427 | 164,000 |
2004/10/08 | 430 | 440 | 427 | 436 | 716,000 |
2004/10/07 | 404 | 428 | 401 | 424 | 767,000 |
2004/10/06 | 373 | 410 | 372 | 400 | 354,000 |
2004/10/05 | 380 | 380 | 374 | 374 | 41,000 |
2004/10/04 | 385 | 385 | 378 | 381 | 34,000 |
2004/10/01 | 376 | 381 | 369 | 380 | 84,000 |
2004/09/30 | 376 | 376 | 365 | 376 | 55,000 |
2004/09/29 | 382 | 384 | 371 | 376 | 85,000 |
2004/09/28 | 365 | 382 | 365 | 379 | 121,000 |
2004/09/27 | 373 | 376 | 366 | 366 | 80,000 |
2004/09/24 | 365 | 378 | 365 | 370 | 104,000 |
2004/09/22 | 355 | 385 | 355 | 365 | 382,000 |
2004/09/21 | 342 | 357 | 341 | 350 | 154,000 |
2004/09/17 | 351 | 352 | 341 | 342 | 166,000 |
2004/09/16 | 352 | 353 | 346 | 351 | 236,000 |
2004/09/15 | 360 | 360 | 351 | 352 | 431,000 |
2004/09/14 | 375 | 375 | 361 | 365 | 242,000 |
2004/09/13 | 378 | 382 | 370 | 370 | 273,000 |
2004/09/10 | 396 | 398 | 391 | 395 | 385,000 |
2004/09/09 | 400 | 401 | 390 | 398 | 180,000 |
2004/09/08 | 380 | 406 | 375 | 403 | 248,000 |
2004/09/07 | 383 | 383 | 375 | 378 | 43,000 |
2004/09/06 | 380 | 380 | 375 | 378 | 46,000 |
2004/09/03 | 374 | 379 | 374 | 374 | 29,000 |
2004/09/02 | 380 | 382 | 374 | 376 | 47,000 |
2004/09/01 | 375 | 380 | 370 | 380 | 72,000 |
2004/08/31 | 371 | 375 | 370 | 370 | 39,000 |
2004/08/30 | 370 | 383 | 370 | 372 | 50,000 |
2004/08/27 | 384 | 390 | 353 | 380 | 108,000 |
2004/08/26 | 391 | 394 | 378 | 384 | 46,000 |
2004/08/25 | 382 | 390 | 380 | 390 | 30,000 |
2004/08/24 | 392 | 393 | 381 | 382 | 33,000 |
2004/08/23 | 374 | 395 | 374 | 392 | 36,000 |
2004/08/20 | 367 | 374 | 367 | 371 | 58,000 |
2004/08/19 | 368 | 370 | 362 | 366 | 83,000 |
2004/08/18 | 370 | 371 | 363 | 367 | 40,000 |
2004/08/17 | 376 | 378 | 370 | 373 | 28,000 |
2004/08/16 | 390 | 390 | 371 | 373 | 33,000 |
2004/08/13 | 386 | 389 | 384 | 389 | 55,000 |
2004/08/12 | 387 | 388 | 381 | 388 | 16,000 |
2004/08/11 | 392 | 392 | 380 | 380 | 41,000 |
2004/08/10 | 384 | 385 | 380 | 380 | 11,000 |
2004/08/09 | 369 | 375 | 366 | 371 | 14,000 |
2004/08/06 | 370 | 380 | 370 | 375 | 33,000 |
2004/08/05 | 372 | 374 | 369 | 369 | 32,000 |
2004/08/04 | 386 | 386 | 362 | 370 | 228,000 |
2004/08/03 | 397 | 397 | 387 | 387 | 36,000 |
2004/08/02 | 405 | 406 | 386 | 387 | 107,000 |
2004/07/30 | 389 | 392 | 380 | 391 | 36,000 |
2004/07/29 | 385 | 390 | 375 | 390 | 54,000 |
2004/07/28 | 377 | 387 | 377 | 385 | 26,000 |
2004/07/27 | 380 | 385 | 370 | 370 | 98,000 |
2004/07/26 | 390 | 398 | 387 | 390 | 88,000 |
2004/07/23 | 386 | 390 | 386 | 390 | 39,000 |
2004/07/22 | 390 | 395 | 386 | 391 | 28,000 |
2004/07/21 | 378 | 391 | 378 | 391 | 187,000 |
2004/07/20 | 381 | 391 | 376 | 376 | 150,000 |
2004/07/16 | 381 | 389 | 373 | 378 | 603,000 |
2004/07/15 | 415 | 417 | 389 | 390 | 267,000 |
2004/07/14 | 416 | 421 | 416 | 416 | 106,000 |
2004/07/13 | 422 | 422 | 415 | 416 | 41,000 |
2004/07/12 | 419 | 420 | 417 | 420 | 73,000 |
2004/07/09 | 420 | 421 | 413 | 420 | 153,000 |
2004/07/08 | 423 | 423 | 415 | 417 | 164,000 |
2004/07/07 | 430 | 430 | 421 | 422 | 63,000 |
2004/07/06 | 427 | 443 | 427 | 432 | 120,000 |
2004/07/05 | 430 | 437 | 426 | 432 | 39,000 |
2004/07/02 | 426 | 430 | 426 | 430 | 49,000 |
2004/07/01 | 437 | 439 | 430 | 438 | 127,000 |
2004/06/30 | 420 | 438 | 420 | 437 | 117,000 |
2004/06/29 | 425 | 427 | 420 | 420 | 124,000 |
2004/06/28 | 430 | 430 | 423 | 430 | 71,000 |
2004/06/25 | 434 | 434 | 426 | 430 | 31,000 |
2004/06/24 | 427 | 436 | 426 | 434 | 25,000 |
2004/06/23 | 435 | 437 | 423 | 425 | 85,000 |
2004/06/22 | 448 | 450 | 436 | 441 | 48,000 |
2004/06/21 | 436 | 449 | 435 | 449 | 24,000 |
2004/06/18 | 435 | 455 | 435 | 437 | 85,000 |
2004/06/17 | 455 | 456 | 445 | 450 | 182,000 |
2004/06/16 | 459 | 459 | 453 | 455 | 70,000 |
2004/06/15 | 462 | 464 | 453 | 459 | 149,000 |
2004/06/14 | 470 | 474 | 452 | 455 | 222,000 |
2004/06/11 | 420 | 473 | 420 | 464 | 701,000 |
2004/06/10 | 382 | 419 | 382 | 419 | 237,000 |
2004/06/09 | 381 | 385 | 379 | 381 | 43,000 |
2004/06/08 | 381 | 385 | 377 | 381 | 136,000 |
2004/06/07 | 379 | 383 | 375 | 381 | 122,000 |
2004/06/04 | 379 | 383 | 375 | 379 | 77,000 |
2004/06/03 | 377 | 384 | 377 | 379 | 58,000 |
2004/06/02 | 382 | 388 | 380 | 382 | 34,000 |
2004/06/01 | 396 | 408 | 385 | 389 | 132,000 |
2004/05/31 | 396 | 405 | 396 | 402 | 64,000 |
2004/05/28 | 397 | 404 | 390 | 400 | 97,000 |
2004/05/27 | 397 | 407 | 390 | 402 | 32,000 |
2004/05/26 | 393 | 409 | 392 | 400 | 52,000 |
2004/05/25 | 392 | 392 | 386 | 389 | 29,000 |
2004/05/24 | 393 | 393 | 386 | 386 | 41,000 |
2004/05/21 | 388 | 392 | 383 | 384 | 92,000 |
2004/05/20 | 386 | 389 | 379 | 386 | 44,000 |
2004/05/19 | 374 | 389 | 370 | 376 | 260,000 |
2004/05/18 | 345 | 370 | 345 | 370 | 122,000 |
2004/05/17 | 378 | 378 | 350 | 365 | 207,000 |
2004/05/14 | 377 | 390 | 373 | 374 | 57,000 |
2004/05/13 | 381 | 385 | 374 | 377 | 118,000 |
2004/05/12 | 395 | 399 | 388 | 394 | 110,000 |
2004/05/11 | 373 | 400 | 373 | 388 | 257,000 |
2004/05/10 | 404 | 409 | 380 | 398 | 298,000 |
2004/05/07 | 421 | 428 | 414 | 419 | 85,000 |
2004/05/06 | 436 | 440 | 426 | 428 | 41,000 |
2004/04/30 | 433 | 439 | 422 | 434 | 99,000 |
2004/04/28 | 445 | 449 | 439 | 440 | 98,000 |
2004/04/27 | 448 | 450 | 445 | 445 | 33,000 |
2004/04/26 | 450 | 454 | 445 | 445 | 182,000 |
2004/04/23 | 450 | 453 | 441 | 450 | 177,000 |
2004/04/22 | 455 | 460 | 450 | 455 | 156,000 |
2004/04/21 | 458 | 468 | 450 | 452 | 140,000 |
2004/04/20 | 472 | 473 | 450 | 450 | 293,000 |
2004/04/19 | 422 | 460 | 422 | 457 | 491,000 |
2004/04/16 | 452 | 456 | 416 | 416 | 869,000 |
2004/04/15 | 475 | 475 | 454 | 454 | 355,000 |
2004/04/14 | 475 | 479 | 473 | 475 | 93,000 |
2004/04/13 | 480 | 483 | 476 | 480 | 85,000 |
2004/04/12 | 465 | 480 | 462 | 477 | 48,000 |
2004/04/09 | 476 | 479 | 461 | 473 | 152,000 |
2004/04/08 | 484 | 484 | 480 | 481 | 78,000 |
2004/04/07 | 480 | 484 | 478 | 481 | 128,000 |
2004/04/06 | 478 | 479 | 473 | 479 | 95,000 |
2004/04/05 | 476 | 482 | 475 | 480 | 57,000 |
2004/04/02 | 487 | 487 | 470 | 477 | 76,000 |
2004/04/01 | 492 | 492 | 479 | 479 | 140,000 |
2004/03/31 | 490 | 490 | 481 | 484 | 184,000 |
2004/03/30 | 482 | 491 | 479 | 489 | 300,000 |
2004/03/29 | 476 | 482 | 476 | 482 | 155,000 |
2004/03/26 | 497 | 497 | 488 | 490 | 191,000 |
2004/03/25 | 468 | 501 | 467 | 498 | 671,000 |
2004/03/24 | 460 | 463 | 452 | 458 | 460,000 |
2004/03/23 | 467 | 468 | 458 | 460 | 338,000 |
2004/03/22 | 471 | 479 | 468 | 471 | 255,000 |
2004/03/19 | 471 | 482 | 471 | 477 | 242,000 |
2004/03/18 | 487 | 494 | 466 | 478 | 452,000 |
2004/03/17 | 455 | 493 | 450 | 483 | 789,000 |
2004/03/16 | 441 | 458 | 436 | 455 | 343,000 |
2004/03/15 | 440 | 446 | 436 | 445 | 295,000 |
2004/03/12 | 437 | 443 | 432 | 438 | 369,000 |
2004/03/11 | 443 | 447 | 437 | 447 | 180,000 |
2004/03/10 | 450 | 453 | 437 | 443 | 657,000 |
2004/03/09 | 431 | 450 | 431 | 450 | 618,000 |
2004/03/08 | 435 | 443 | 431 | 431 | 179,000 |
2004/03/05 | 430 | 454 | 425 | 437 | 736,000 |
2004/03/04 | 427 | 432 | 426 | 427 | 178,000 |
2004/03/03 | 430 | 431 | 422 | 423 | 688,000 |
2004/03/02 | 423 | 433 | 417 | 430 | 830,000 |
2004/03/01 | 404 | 417 | 402 | 416 | 715,000 |
2004/02/27 | 404 | 406 | 403 | 403 | 244,000 |
2004/02/26 | 403 | 405 | 400 | 402 | 204,000 |
2004/02/25 | 396 | 403 | 396 | 398 | 134,000 |
2004/02/24 | 403 | 403 | 395 | 396 | 115,000 |
2004/02/23 | 395 | 400 | 392 | 399 | 132,000 |
2004/02/20 | 404 | 405 | 394 | 394 | 170,000 |
2004/02/19 | 404 | 405 | 396 | 399 | 180,000 |
2004/02/18 | 405 | 407 | 396 | 405 | 410,000 |
2004/02/17 | 390 | 399 | 385 | 395 | 120,000 |
2004/02/16 | 385 | 388 | 382 | 386 | 133,000 |
2004/02/13 | 385 | 389 | 385 | 385 | 115,000 |
2004/02/12 | 384 | 396 | 384 | 385 | 100,000 |
2004/02/10 | 382 | 392 | 380 | 386 | 156,000 |
2004/02/09 | 400 | 402 | 385 | 385 | 262,000 |
2004/02/06 | 393 | 402 | 389 | 390 | 221,000 |
2004/02/05 | 374 | 400 | 374 | 392 | 434,000 |
2004/02/04 | 400 | 400 | 363 | 368 | 574,000 |
2004/02/03 | 408 | 409 | 396 | 401 | 431,000 |
2004/02/02 | 404 | 409 | 396 | 408 | 522,000 |
2004/01/30 | 400 | 403 | 390 | 400 | 466,000 |
2004/01/29 | 404 | 407 | 392 | 404 | 679,000 |
2004/01/28 | 380 | 415 | 377 | 409 | 602,000 |
2004/01/27 | 395 | 406 | 370 | 376 | 2,054,000 |
2004/01/26 | 375 | 388 | 373 | 380 | 386,000 |
2004/01/23 | 377 | 377 | 371 | 371 | 146,000 |
2004/01/22 | 381 | 383 | 368 | 370 | 299,000 |
2004/01/21 | 386 | 400 | 377 | 383 | 840,000 |
2004/01/20 | 380 | 384 | 375 | 380 | 174,000 |
2004/01/19 | 380 | 391 | 377 | 382 | 256,000 |
2004/01/16 | 367 | 390 | 367 | 381 | 259,000 |
2004/01/15 | 390 | 396 | 365 | 365 | 964,000 |
2004/01/14 | 358 | 395 | 355 | 387 | 1,351,000 |
2004/01/13 | 356 | 356 | 349 | 354 | 163,000 |
2004/01/09 | 341 | 348 | 341 | 345 | 143,000 |
2004/01/08 | 345 | 351 | 335 | 349 | 253,000 |
2004/01/07 | 335 | 350 | 335 | 349 | 311,000 |
2004/01/06 | 345 | 345 | 325 | 332 | 127,000 |
2004/01/05 | 345 | 347 | 342 | 344 | 63,000 |