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 |
|---|---|---|---|---|---|
| 2009/12/30 | 198 | 199 | 196 | 199 | 16,000 |
| 2009/12/29 | 200 | 200 | 198 | 198 | 10,000 |
| 2009/12/28 | 199 | 200 | 198 | 198 | 11,000 |
| 2009/12/25 | 194 | 197 | 192 | 197 | 58,000 |
| 2009/12/24 | 192 | 194 | 191 | 192 | 12,000 |
| 2009/12/22 | 195 | 196 | 190 | 194 | 43,000 |
| 2009/12/21 | 196 | 196 | 193 | 195 | 18,000 |
| 2009/12/18 | 200 | 200 | 197 | 198 | 8,000 |
| 2009/12/17 | 199 | 200 | 196 | 200 | 59,000 |
| 2009/12/16 | 198 | 201 | 198 | 199 | 48,000 |
| 2009/12/15 | 194 | 198 | 192 | 198 | 43,000 |
| 2009/12/14 | 195 | 196 | 188 | 193 | 40,000 |
| 2009/12/11 | 194 | 196 | 190 | 196 | 21,000 |
| 2009/12/10 | 198 | 198 | 192 | 194 | 60,000 |
| 2009/12/09 | 196 | 196 | 194 | 196 | 37,000 |
| 2009/12/08 | 198 | 198 | 194 | 196 | 38,000 |
| 2009/12/07 | 198 | 198 | 194 | 196 | 34,000 |
| 2009/12/04 | 194 | 196 | 192 | 195 | 71,000 |
| 2009/12/03 | 188 | 191 | 187 | 190 | 137,000 |
| 2009/12/02 | 187 | 189 | 186 | 188 | 70,000 |
| 2009/12/01 | 183 | 186 | 181 | 185 | 69,000 |
| 2009/11/30 | 175 | 183 | 175 | 183 | 109,000 |
| 2009/11/27 | 183 | 183 | 178 | 178 | 68,000 |
| 2009/11/26 | 184 | 185 | 184 | 184 | 15,000 |
| 2009/11/25 | 187 | 190 | 184 | 184 | 73,000 |
| 2009/11/24 | 185 | 190 | 184 | 186 | 61,000 |
| 2009/11/20 | 181 | 187 | 180 | 182 | 81,000 |
| 2009/11/19 | 175 | 176 | 173 | 176 | 35,000 |
| 2009/11/18 | 181 | 181 | 171 | 176 | 64,000 |
| 2009/11/17 | 182 | 183 | 181 | 183 | 17,000 |
| 2009/11/16 | 183 | 183 | 181 | 181 | 24,000 |
| 2009/11/13 | 184 | 184 | 183 | 183 | 14,000 |
| 2009/11/12 | 190 | 190 | 184 | 186 | 29,000 |
| 2009/11/11 | 189 | 191 | 189 | 190 | 21,000 |
| 2009/11/10 | 190 | 193 | 190 | 190 | 11,000 |
| 2009/11/09 | 195 | 195 | 191 | 194 | 9,000 |
| 2009/11/06 | 199 | 199 | 190 | 195 | 11,000 |
| 2009/11/05 | 199 | 199 | 195 | 196 | 23,000 |
| 2009/11/04 | 190 | 198 | 188 | 194 | 51,000 |
| 2009/11/02 | 200 | 201 | 199 | 200 | 22,000 |
| 2009/10/30 | 204 | 204 | 204 | 204 | 15,000 |
| 2009/10/29 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/10/28 | 201 | 203 | 201 | 203 | 11,000 |
| 2009/10/27 | 205 | 206 | 200 | 206 | 9,000 |
| 2009/10/26 | 200 | 208 | 200 | 208 | 55,000 |
| 2009/10/23 | 206 | 206 | 198 | 200 | 38,000 |
| 2009/10/22 | 205 | 205 | 202 | 203 | 41,000 |
| 2009/10/21 | 206 | 208 | 205 | 206 | 35,000 |
| 2009/10/20 | 214 | 214 | 210 | 212 | 28,000 |
| 2009/10/19 | 210 | 218 | 210 | 218 | 13,000 |
| 2009/10/16 | 212 | 212 | 210 | 211 | 16,000 |
| 2009/10/15 | 220 | 220 | 211 | 214 | 17,000 |
| 2009/10/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/10/13 | 220 | 230 | 216 | 219 | 48,000 |
| 2009/10/09 | 218 | 218 | 210 | 214 | 17,000 |
| 2009/10/08 | 212 | 212 | 210 | 210 | 8,000 |
| 2009/10/07 | 204 | 216 | 204 | 206 | 48,000 |
| 2009/10/06 | 203 | 203 | 201 | 203 | 12,000 |
| 2009/10/05 | 198 | 204 | 196 | 202 | 37,000 |
| 2009/10/02 | 206 | 206 | 203 | 204 | 45,000 |
| 2009/10/01 | 216 | 216 | 213 | 214 | 8,000 |
| 2009/09/30 | 218 | 218 | 217 | 218 | 32,000 |
| 2009/09/29 | 223 | 223 | 217 | 218 | 9,000 |
| 2009/09/28 | 231 | 231 | 221 | 221 | 25,000 |
| 2009/09/25 | 228 | 233 | 221 | 233 | 66,000 |
| 2009/09/24 | 228 | 230 | 226 | 228 | 18,000 |
| 2009/09/18 | 225 | 226 | 221 | 225 | 36,000 |
| 2009/09/17 | 228 | 230 | 225 | 228 | 21,000 |
| 2009/09/16 | 221 | 234 | 219 | 234 | 102,000 |
| 2009/09/15 | 219 | 221 | 218 | 221 | 26,000 |
| 2009/09/14 | 222 | 223 | 221 | 221 | 72,000 |
| 2009/09/11 | 227 | 227 | 224 | 224 | 42,000 |
| 2009/09/10 | 230 | 230 | 227 | 229 | 17,000 |
| 2009/09/09 | 228 | 230 | 227 | 228 | 12,000 |
| 2009/09/08 | 232 | 232 | 229 | 229 | 15,000 |
| 2009/09/07 | 233 | 233 | 228 | 230 | 34,000 |
| 2009/09/04 | 236 | 237 | 235 | 235 | 13,000 |
| 2009/09/03 | 238 | 239 | 235 | 236 | 18,000 |
| 2009/09/02 | 239 | 239 | 238 | 238 | 19,000 |
| 2009/09/01 | 238 | 239 | 238 | 239 | 15,000 |
| 2009/08/31 | 242 | 244 | 240 | 240 | 11,000 |
| 2009/08/28 | 242 | 243 | 241 | 242 | 17,000 |
| 2009/08/27 | 243 | 243 | 242 | 242 | 42,000 |
| 2009/08/26 | 246 | 247 | 246 | 247 | 11,000 |
| 2009/08/25 | 247 | 248 | 247 | 248 | 29,000 |
| 2009/08/24 | 247 | 247 | 245 | 246 | 10,000 |
| 2009/08/21 | 252 | 252 | 244 | 245 | 35,000 |
| 2009/08/20 | 248 | 251 | 246 | 250 | 22,000 |
| 2009/08/19 | 247 | 248 | 247 | 248 | 42,000 |
| 2009/08/18 | 246 | 247 | 245 | 247 | 10,000 |
| 2009/08/17 | 247 | 248 | 245 | 245 | 26,000 |
| 2009/08/14 | 249 | 249 | 245 | 246 | 26,000 |
| 2009/08/13 | 249 | 250 | 247 | 249 | 25,000 |
| 2009/08/12 | 246 | 249 | 244 | 249 | 24,000 |
| 2009/08/11 | 243 | 247 | 243 | 246 | 34,000 |
| 2009/08/10 | 250 | 253 | 240 | 242 | 125,000 |
| 2009/08/07 | 255 | 255 | 238 | 252 | 117,000 |
| 2009/08/06 | 251 | 257 | 251 | 255 | 55,000 |
| 2009/08/05 | 248 | 251 | 247 | 251 | 85,000 |
| 2009/08/04 | 248 | 248 | 245 | 246 | 39,000 |
| 2009/07/31 | 245 | 249 | 244 | 249 | 55,000 |
| 2009/07/30 | 248 | 249 | 248 | 249 | 23,000 |
| 2009/07/29 | 247 | 250 | 244 | 249 | 21,000 |
| 2009/07/28 | 246 | 250 | 244 | 250 | 36,000 |
| 2009/07/27 | 245 | 246 | 245 | 246 | 47,000 |
| 2009/07/24 | 246 | 246 | 235 | 245 | 53,000 |
| 2009/07/23 | 243 | 246 | 240 | 245 | 33,000 |
| 2009/07/22 | 237 | 248 | 236 | 247 | 56,000 |
| 2009/07/21 | 235 | 236 | 233 | 235 | 13,000 |
| 2009/07/17 | 235 | 239 | 235 | 235 | 84,000 |
| 2009/07/16 | 237 | 240 | 234 | 234 | 28,000 |
| 2009/07/15 | 231 | 239 | 230 | 232 | 30,000 |
| 2009/07/14 | 229 | 230 | 228 | 230 | 35,000 |
| 2009/07/13 | 235 | 235 | 225 | 226 | 35,000 |
| 2009/07/10 | 245 | 245 | 239 | 242 | 20,000 |
| 2009/07/09 | 238 | 241 | 238 | 241 | 6,000 |
| 2009/07/08 | 238 | 244 | 238 | 244 | 32,000 |
| 2009/07/07 | 242 | 244 | 238 | 244 | 40,000 |
| 2009/07/06 | 250 | 251 | 240 | 240 | 35,000 |
| 2009/07/03 | 248 | 249 | 247 | 248 | 31,000 |
| 2009/07/02 | 251 | 251 | 248 | 249 | 27,000 |
| 2009/07/01 | 252 | 252 | 250 | 251 | 41,000 |
| 2009/06/30 | 252 | 254 | 251 | 252 | 29,000 |
| 2009/06/29 | 257 | 257 | 248 | 252 | 51,000 |
| 2009/06/26 | 255 | 256 | 252 | 256 | 71,000 |
| 2009/06/25 | 246 | 258 | 246 | 250 | 82,000 |
| 2009/06/24 | 247 | 247 | 241 | 245 | 19,000 |
| 2009/06/23 | 244 | 249 | 242 | 248 | 25,000 |
| 2009/06/22 | 255 | 256 | 245 | 250 | 55,000 |
| 2009/06/19 | 258 | 258 | 253 | 256 | 34,000 |
| 2009/06/18 | 260 | 260 | 255 | 258 | 31,000 |
| 2009/06/17 | 253 | 260 | 252 | 260 | 45,000 |
| 2009/06/16 | 262 | 263 | 251 | 255 | 88,000 |
| 2009/06/15 | 264 | 264 | 261 | 262 | 111,000 |
| 2009/06/12 | 265 | 265 | 258 | 262 | 86,000 |
| 2009/06/11 | 266 | 266 | 261 | 262 | 77,000 |
| 2009/06/10 | 256 | 265 | 254 | 265 | 43,000 |
| 2009/06/09 | 270 | 270 | 252 | 255 | 160,000 |
| 2009/06/08 | 265 | 271 | 263 | 270 | 192,000 |
| 2009/06/05 | 268 | 270 | 260 | 265 | 231,000 |
| 2009/06/04 | 250 | 265 | 249 | 262 | 321,000 |
| 2009/06/03 | 246 | 251 | 244 | 250 | 150,000 |
| 2009/06/02 | 244 | 246 | 244 | 244 | 104,000 |
| 2009/06/01 | 244 | 244 | 243 | 243 | 31,000 |
| 2009/05/29 | 242 | 242 | 239 | 240 | 50,000 |
| 2009/05/28 | 242 | 243 | 242 | 243 | 27,000 |
| 2009/05/27 | 242 | 243 | 240 | 242 | 81,000 |
| 2009/05/26 | 241 | 241 | 239 | 241 | 37,000 |
| 2009/05/25 | 241 | 245 | 239 | 241 | 134,000 |
| 2009/05/22 | 237 | 243 | 237 | 238 | 86,000 |
| 2009/05/21 | 240 | 241 | 237 | 240 | 118,000 |
| 2009/05/20 | 236 | 240 | 235 | 240 | 120,000 |
| 2009/05/19 | 233 | 242 | 232 | 236 | 107,000 |
| 2009/05/18 | 225 | 231 | 225 | 231 | 43,000 |
| 2009/05/15 | 229 | 230 | 228 | 230 | 24,000 |
| 2009/05/14 | 227 | 228 | 226 | 227 | 34,000 |
| 2009/05/13 | 228 | 230 | 227 | 227 | 34,000 |
| 2009/05/12 | 227 | 231 | 227 | 228 | 56,000 |
| 2009/05/11 | 232 | 240 | 226 | 232 | 194,000 |
| 2009/05/08 | 226 | 233 | 224 | 231 | 120,000 |
| 2009/05/07 | 229 | 230 | 224 | 226 | 98,000 |
| 2009/05/01 | 222 | 225 | 220 | 225 | 30,000 |
| 2009/04/30 | 222 | 224 | 219 | 219 | 37,000 |
| 2009/04/28 | 233 | 233 | 216 | 217 | 90,000 |
| 2009/04/27 | 233 | 237 | 231 | 233 | 83,000 |
| 2009/04/24 | 227 | 240 | 227 | 230 | 118,000 |
| 2009/04/23 | 231 | 241 | 221 | 225 | 377,000 |
| 2009/04/22 | 234 | 264 | 223 | 228 | 799,000 |
| 2009/04/21 | 202 | 210 | 202 | 209 | 95,000 |
| 2009/04/20 | 217 | 217 | 216 | 216 | 56,000 |
| 2009/04/17 | 216 | 220 | 216 | 217 | 69,000 |
| 2009/04/16 | 218 | 219 | 210 | 213 | 87,000 |
| 2009/04/15 | 217 | 217 | 213 | 217 | 120,000 |
| 2009/04/14 | 205 | 212 | 205 | 212 | 84,000 |
| 2009/04/13 | 202 | 209 | 202 | 205 | 117,000 |
| 2009/04/10 | 206 | 208 | 201 | 201 | 168,000 |
| 2009/04/09 | 207 | 207 | 203 | 206 | 112,000 |
| 2009/04/08 | 209 | 212 | 207 | 207 | 58,000 |
| 2009/04/07 | 217 | 218 | 212 | 212 | 154,000 |
| 2009/04/06 | 217 | 218 | 214 | 217 | 135,000 |
| 2009/04/03 | 215 | 220 | 215 | 217 | 178,000 |
| 2009/04/02 | 205 | 218 | 205 | 215 | 175,000 |
| 2009/04/01 | 200 | 204 | 199 | 204 | 90,000 |
| 2009/03/31 | 196 | 203 | 194 | 200 | 42,000 |
| 2009/03/30 | 200 | 202 | 196 | 196 | 48,000 |
| 2009/03/27 | 193 | 201 | 193 | 198 | 107,000 |
| 2009/03/26 | 191 | 193 | 187 | 190 | 70,000 |
| 2009/03/25 | 191 | 192 | 189 | 191 | 87,000 |
| 2009/03/24 | 192 | 194 | 190 | 190 | 39,000 |
| 2009/03/23 | 190 | 192 | 187 | 190 | 54,000 |
| 2009/03/19 | 194 | 194 | 188 | 188 | 86,000 |
| 2009/03/18 | 192 | 195 | 192 | 194 | 116,000 |
| 2009/03/17 | 195 | 198 | 191 | 191 | 176,000 |
| 2009/03/16 | 193 | 198 | 193 | 193 | 66,000 |
| 2009/03/13 | 192 | 196 | 192 | 193 | 71,000 |
| 2009/03/12 | 197 | 200 | 190 | 190 | 110,000 |
| 2009/03/11 | 199 | 201 | 199 | 200 | 15,000 |
| 2009/03/10 | 201 | 202 | 196 | 199 | 43,000 |
| 2009/03/09 | 202 | 204 | 201 | 204 | 31,000 |
| 2009/03/06 | 207 | 210 | 201 | 201 | 109,000 |
| 2009/03/05 | 210 | 210 | 207 | 207 | 121,000 |
| 2009/03/04 | 209 | 211 | 204 | 209 | 155,000 |
| 2009/03/03 | 204 | 211 | 202 | 210 | 284,000 |
| 2009/03/02 | 204 | 206 | 201 | 204 | 106,000 |
| 2009/02/27 | 198 | 202 | 198 | 201 | 37,000 |
| 2009/02/26 | 198 | 207 | 198 | 199 | 79,000 |
| 2009/02/25 | 203 | 203 | 196 | 196 | 130,000 |
| 2009/02/24 | 196 | 201 | 195 | 199 | 39,000 |
| 2009/02/23 | 196 | 202 | 196 | 197 | 98,000 |
| 2009/02/20 | 210 | 210 | 198 | 203 | 191,000 |
| 2009/02/19 | 184 | 187 | 182 | 187 | 60,000 |
| 2009/02/18 | 185 | 191 | 181 | 183 | 35,000 |
| 2009/02/17 | 196 | 196 | 191 | 191 | 12,000 |
| 2009/02/16 | 192 | 196 | 192 | 196 | 7,000 |
| 2009/02/13 | 190 | 202 | 188 | 195 | 77,000 |
| 2009/02/12 | 194 | 195 | 190 | 190 | 42,000 |
| 2009/02/10 | 193 | 195 | 193 | 193 | 12,000 |
| 2009/02/09 | 195 | 197 | 195 | 196 | 24,000 |
| 2009/02/06 | 197 | 198 | 190 | 198 | 52,000 |
| 2009/02/05 | 199 | 199 | 193 | 197 | 26,000 |
| 2009/02/04 | 196 | 199 | 196 | 199 | 29,000 |
| 2009/02/03 | 196 | 198 | 196 | 196 | 9,000 |
| 2009/02/02 | 205 | 205 | 194 | 194 | 106,000 |
| 2009/01/30 | 205 | 217 | 205 | 210 | 127,000 |
| 2009/01/29 | 201 | 205 | 201 | 202 | 18,000 |
| 2009/01/28 | 202 | 202 | 202 | 202 | 14,000 |
| 2009/01/27 | 202 | 204 | 201 | 201 | 16,000 |
| 2009/01/26 | 195 | 205 | 195 | 202 | 42,000 |
| 2009/01/23 | 211 | 216 | 195 | 195 | 128,000 |
| 2009/01/22 | 212 | 217 | 210 | 211 | 85,000 |
| 2009/01/21 | 215 | 215 | 208 | 214 | 77,000 |
| 2009/01/20 | 213 | 219 | 212 | 215 | 93,000 |
| 2009/01/19 | 216 | 228 | 210 | 213 | 72,000 |
| 2009/01/16 | 217 | 218 | 217 | 218 | 14,000 |
| 2009/01/15 | 220 | 225 | 219 | 219 | 105,000 |
| 2009/01/14 | 223 | 229 | 223 | 228 | 55,000 |
| 2009/01/13 | 223 | 225 | 223 | 223 | 43,000 |
| 2009/01/09 | 225 | 235 | 225 | 227 | 77,000 |
| 2009/01/08 | 224 | 226 | 220 | 225 | 51,000 |
| 2009/01/07 | 225 | 231 | 224 | 229 | 55,000 |
| 2009/01/06 | 221 | 225 | 221 | 223 | 82,000 |
| 2009/01/05 | 217 | 221 | 217 | 221 | 53,000 |