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 |
---|---|---|---|---|---|
2011/12/30 | 208 | 208 | 197 | 200 | 103,000 |
2011/12/29 | 192 | 204 | 191 | 202 | 263,000 |
2011/12/28 | 192 | 193 | 188 | 191 | 114,000 |
2011/12/27 | 197 | 199 | 191 | 193 | 123,000 |
2011/12/26 | 200 | 200 | 196 | 199 | 91,000 |
2011/12/22 | 198 | 198 | 195 | 197 | 97,000 |
2011/12/21 | 203 | 205 | 197 | 198 | 96,000 |
2011/12/20 | 197 | 206 | 197 | 204 | 97,000 |
2011/12/19 | 204 | 206 | 195 | 197 | 175,000 |
2011/12/16 | 210 | 211 | 206 | 207 | 246,000 |
2011/12/15 | 212 | 214 | 210 | 213 | 189,000 |
2011/12/14 | 218 | 218 | 210 | 216 | 299,000 |
2011/12/13 | 219 | 220 | 217 | 217 | 119,000 |
2011/12/12 | 215 | 223 | 208 | 222 | 462,000 |
2011/12/09 | 220 | 221 | 206 | 206 | 318,000 |
2011/12/08 | 218 | 227 | 212 | 220 | 389,000 |
2011/12/07 | 220 | 222 | 213 | 216 | 402,000 |
2011/12/06 | 228 | 228 | 216 | 220 | 449,000 |
2011/12/05 | 225 | 230 | 224 | 228 | 298,000 |
2011/12/02 | 235 | 236 | 222 | 229 | 482,000 |
2011/12/01 | 238 | 239 | 225 | 235 | 970,000 |
2011/11/30 | 239 | 242 | 232 | 238 | 1,611,000 |
2011/11/29 | 223 | 240 | 221 | 226 | 2,469,000 |
2011/11/28 | 201 | 227 | 200 | 227 | 1,035,000 |
2011/11/25 | 227 | 234 | 197 | 199 | 1,985,000 |
2011/11/24 | 215 | 227 | 214 | 226 | 1,139,000 |
2011/11/22 | 220 | 228 | 213 | 214 | 1,412,000 |
2011/11/21 | 215 | 224 | 211 | 223 | 1,548,000 |
2011/11/18 | 211 | 220 | 204 | 207 | 1,810,000 |
2011/11/17 | 186 | 204 | 185 | 203 | 653,000 |
2011/11/16 | 190 | 192 | 184 | 186 | 183,000 |
2011/11/15 | 178 | 194 | 178 | 193 | 497,000 |
2011/11/14 | 178 | 180 | 177 | 180 | 65,000 |
2011/11/11 | 165 | 174 | 165 | 169 | 94,000 |
2011/11/10 | 170 | 171 | 165 | 166 | 117,000 |
2011/11/09 | 175 | 176 | 173 | 175 | 102,000 |
2011/11/08 | 179 | 179 | 174 | 175 | 173,000 |
2011/11/07 | 182 | 183 | 178 | 179 | 72,000 |
2011/11/04 | 183 | 184 | 181 | 184 | 125,000 |
2011/11/02 | 185 | 185 | 181 | 182 | 89,000 |
2011/11/01 | 193 | 193 | 187 | 188 | 65,000 |
2011/10/31 | 198 | 198 | 192 | 193 | 50,000 |
2011/10/28 | 202 | 202 | 199 | 199 | 52,000 |
2011/10/27 | 197 | 199 | 196 | 199 | 32,000 |
2011/10/26 | 198 | 198 | 195 | 197 | 40,000 |
2011/10/25 | 206 | 206 | 199 | 201 | 75,000 |
2011/10/24 | 197 | 202 | 197 | 200 | 63,000 |
2011/10/21 | 192 | 197 | 192 | 196 | 94,000 |
2011/10/20 | 191 | 195 | 191 | 195 | 53,000 |
2011/10/19 | 196 | 196 | 190 | 193 | 262,000 |
2011/10/18 | 204 | 205 | 202 | 202 | 66,000 |
2011/10/17 | 212 | 212 | 206 | 206 | 26,000 |
2011/10/14 | 208 | 210 | 206 | 209 | 87,000 |
2011/10/13 | 197 | 212 | 196 | 212 | 269,000 |
2011/10/12 | 191 | 196 | 191 | 195 | 91,000 |
2011/10/11 | 191 | 193 | 190 | 191 | 103,000 |
2011/10/07 | 191 | 192 | 189 | 190 | 48,000 |
2011/10/06 | 189 | 192 | 189 | 189 | 76,000 |
2011/10/05 | 195 | 195 | 188 | 188 | 75,000 |
2011/10/04 | 190 | 194 | 189 | 193 | 111,000 |
2011/10/03 | 201 | 202 | 192 | 196 | 76,000 |
2011/09/30 | 199 | 204 | 199 | 201 | 85,000 |
2011/09/29 | 196 | 201 | 195 | 201 | 120,000 |
2011/09/28 | 196 | 201 | 195 | 201 | 83,000 |
2011/09/27 | 198 | 200 | 193 | 196 | 123,000 |
2011/09/26 | 205 | 205 | 193 | 193 | 183,000 |
2011/09/22 | 203 | 207 | 203 | 206 | 138,000 |
2011/09/21 | 210 | 210 | 208 | 210 | 90,000 |
2011/09/20 | 214 | 214 | 208 | 211 | 81,000 |
2011/09/16 | 209 | 214 | 208 | 214 | 117,000 |
2011/09/15 | 206 | 209 | 206 | 207 | 102,000 |
2011/09/14 | 206 | 207 | 205 | 206 | 224,000 |
2011/09/13 | 208 | 210 | 204 | 207 | 176,000 |
2011/09/12 | 203 | 209 | 201 | 208 | 293,000 |
2011/09/09 | 203 | 206 | 203 | 205 | 253,000 |
2011/09/08 | 212 | 212 | 201 | 204 | 207,000 |
2011/09/07 | 208 | 209 | 206 | 207 | 98,000 |
2011/09/06 | 210 | 210 | 205 | 205 | 114,000 |
2011/09/05 | 210 | 213 | 209 | 211 | 83,000 |
2011/09/02 | 216 | 218 | 212 | 215 | 283,000 |
2011/09/01 | 224 | 225 | 219 | 221 | 105,000 |
2011/08/31 | 224 | 225 | 223 | 224 | 108,000 |
2011/08/30 | 222 | 226 | 220 | 223 | 211,000 |
2011/08/29 | 218 | 221 | 215 | 217 | 132,000 |
2011/08/26 | 213 | 218 | 213 | 216 | 73,000 |
2011/08/25 | 209 | 218 | 206 | 217 | 302,000 |
2011/08/24 | 229 | 231 | 201 | 202 | 497,000 |
2011/08/23 | 226 | 230 | 225 | 227 | 50,000 |
2011/08/22 | 229 | 233 | 225 | 226 | 64,000 |
2011/08/19 | 234 | 237 | 231 | 231 | 103,000 |
2011/08/18 | 237 | 239 | 233 | 235 | 83,000 |
2011/08/17 | 242 | 243 | 239 | 239 | 87,000 |
2011/08/16 | 243 | 246 | 241 | 246 | 39,000 |
2011/08/15 | 238 | 243 | 236 | 239 | 48,000 |
2011/08/12 | 234 | 238 | 227 | 231 | 127,000 |
2011/08/11 | 224 | 238 | 224 | 236 | 135,000 |
2011/08/10 | 234 | 240 | 231 | 235 | 45,000 |
2011/08/09 | 225 | 233 | 219 | 229 | 205,000 |
2011/08/08 | 231 | 235 | 230 | 234 | 263,000 |
2011/08/05 | 229 | 236 | 227 | 232 | 265,000 |
2011/08/04 | 240 | 246 | 240 | 245 | 42,000 |
2011/08/03 | 242 | 243 | 235 | 240 | 140,000 |
2011/08/02 | 248 | 248 | 244 | 244 | 153,000 |
2011/08/01 | 248 | 254 | 247 | 249 | 106,000 |
2011/07/29 | 253 | 255 | 250 | 250 | 110,000 |
2011/07/28 | 257 | 258 | 255 | 256 | 105,000 |
2011/07/27 | 262 | 262 | 258 | 261 | 92,000 |
2011/07/26 | 264 | 265 | 259 | 264 | 37,000 |
2011/07/25 | 270 | 270 | 265 | 266 | 136,000 |
2011/07/22 | 262 | 263 | 255 | 259 | 222,000 |
2011/07/21 | 263 | 263 | 257 | 261 | 175,000 |
2011/07/20 | 268 | 269 | 263 | 263 | 121,000 |
2011/07/19 | 268 | 270 | 264 | 265 | 58,000 |
2011/07/15 | 272 | 272 | 262 | 269 | 154,000 |
2011/07/14 | 276 | 276 | 272 | 272 | 65,000 |
2011/07/13 | 268 | 273 | 268 | 272 | 61,000 |
2011/07/12 | 276 | 276 | 268 | 269 | 150,000 |
2011/07/11 | 281 | 285 | 276 | 278 | 144,000 |
2011/07/08 | 285 | 285 | 277 | 282 | 303,000 |
2011/07/07 | 276 | 284 | 275 | 283 | 342,000 |
2011/07/06 | 270 | 274 | 268 | 272 | 110,000 |
2011/07/05 | 283 | 283 | 266 | 266 | 274,000 |
2011/07/04 | 280 | 283 | 278 | 281 | 161,000 |
2011/07/01 | 283 | 287 | 279 | 279 | 282,000 |
2011/06/30 | 279 | 283 | 278 | 282 | 363,000 |
2011/06/29 | 276 | 278 | 275 | 275 | 349,000 |
2011/06/28 | 273 | 278 | 272 | 275 | 362,000 |
2011/06/27 | 268 | 273 | 264 | 273 | 313,000 |
2011/06/24 | 266 | 266 | 263 | 264 | 144,000 |
2011/06/23 | 265 | 267 | 264 | 266 | 76,000 |
2011/06/22 | 267 | 269 | 264 | 265 | 255,000 |
2011/06/21 | 263 | 266 | 262 | 263 | 154,000 |
2011/06/20 | 260 | 267 | 256 | 263 | 209,000 |
2011/06/17 | 260 | 263 | 254 | 260 | 206,000 |
2011/06/16 | 260 | 263 | 257 | 257 | 187,000 |
2011/06/15 | 269 | 269 | 260 | 264 | 336,000 |
2011/06/14 | 268 | 270 | 265 | 265 | 287,000 |
2011/06/13 | 260 | 268 | 260 | 265 | 319,000 |
2011/06/10 | 262 | 268 | 254 | 262 | 500,000 |
2011/06/09 | 255 | 262 | 255 | 259 | 231,000 |
2011/06/08 | 250 | 263 | 246 | 255 | 635,000 |
2011/06/07 | 225 | 255 | 224 | 253 | 945,000 |
2011/06/06 | 250 | 250 | 230 | 232 | 492,000 |
2011/06/03 | 259 | 259 | 247 | 249 | 364,000 |
2011/06/02 | 256 | 258 | 246 | 254 | 352,000 |
2011/06/01 | 267 | 268 | 261 | 263 | 359,000 |
2011/05/31 | 272 | 276 | 266 | 268 | 597,000 |
2011/05/30 | 252 | 273 | 252 | 272 | 736,000 |
2011/05/27 | 244 | 259 | 244 | 256 | 250,000 |
2011/05/26 | 241 | 248 | 241 | 245 | 252,000 |
2011/05/25 | 249 | 250 | 241 | 246 | 307,000 |
2011/05/24 | 249 | 252 | 238 | 248 | 795,000 |
2011/05/23 | 263 | 266 | 252 | 259 | 387,000 |
2011/05/20 | 258 | 274 | 258 | 269 | 726,000 |
2011/05/19 | 283 | 284 | 256 | 256 | 804,000 |
2011/05/18 | 291 | 291 | 282 | 285 | 381,000 |
2011/05/17 | 289 | 290 | 285 | 287 | 328,000 |
2011/05/16 | 280 | 294 | 275 | 288 | 316,000 |
2011/05/13 | 300 | 306 | 281 | 282 | 863,000 |
2011/05/12 | 313 | 313 | 300 | 301 | 574,000 |
2011/05/11 | 306 | 315 | 300 | 310 | 647,000 |
2011/05/10 | 317 | 317 | 304 | 306 | 473,000 |
2011/05/09 | 312 | 315 | 307 | 313 | 584,000 |
2011/05/06 | 297 | 307 | 295 | 306 | 501,000 |
2011/05/02 | 295 | 315 | 294 | 309 | 800,000 |
2011/04/28 | 289 | 293 | 280 | 292 | 1,173,000 |
2011/04/27 | 308 | 308 | 291 | 295 | 822,000 |
2011/04/26 | 310 | 310 | 295 | 306 | 1,385,000 |
2011/04/25 | 322 | 328 | 311 | 313 | 688,000 |
2011/04/22 | 309 | 324 | 307 | 318 | 1,488,000 |
2011/04/21 | 349 | 351 | 326 | 333 | 1,336,000 |
2011/04/20 | 350 | 360 | 341 | 342 | 2,090,000 |
2011/04/19 | 348 | 352 | 341 | 346 | 946,000 |
2011/04/18 | 343 | 357 | 343 | 354 | 1,161,000 |
2011/04/15 | 344 | 354 | 340 | 341 | 973,000 |
2011/04/14 | 345 | 352 | 334 | 345 | 1,183,000 |
2011/04/13 | 318 | 348 | 317 | 348 | 1,700,000 |
2011/04/12 | 356 | 361 | 321 | 322 | 1,998,000 |
2011/04/11 | 344 | 362 | 341 | 354 | 2,297,000 |
2011/04/08 | 290 | 343 | 290 | 341 | 2,091,000 |
2011/04/07 | 325 | 325 | 306 | 306 | 1,104,000 |
2011/04/06 | 344 | 344 | 327 | 327 | 1,463,000 |
2011/04/05 | 358 | 362 | 333 | 344 | 1,599,000 |
2011/04/04 | 363 | 367 | 354 | 358 | 1,147,000 |
2011/04/01 | 362 | 368 | 351 | 354 | 1,354,000 |
2011/03/31 | 374 | 374 | 359 | 361 | 1,547,000 |
2011/03/30 | 354 | 368 | 347 | 367 | 1,745,000 |
2011/03/29 | 350 | 366 | 339 | 358 | 2,325,000 |
2011/03/28 | 360 | 375 | 336 | 359 | 3,745,000 |
2011/03/25 | 344 | 358 | 336 | 349 | 3,678,000 |
2011/03/24 | 336 | 342 | 323 | 329 | 1,829,000 |
2011/03/23 | 317 | 338 | 309 | 330 | 3,583,000 |
2011/03/22 | 316 | 317 | 304 | 312 | 1,907,000 |
2011/03/18 | 255 | 289 | 255 | 283 | 2,187,000 |
2011/03/17 | 217 | 255 | 211 | 244 | 1,573,000 |
2011/03/16 | 221 | 252 | 221 | 240 | 1,717,000 |
2011/03/15 | 250 | 260 | 187 | 218 | 3,123,000 |
2011/03/14 | 266 | 300 | 257 | 267 | 2,994,000 |
2011/03/11 | 340 | 346 | 336 | 337 | 1,196,000 |
2011/03/10 | 329 | 344 | 326 | 343 | 1,930,000 |
2011/03/09 | 336 | 343 | 322 | 325 | 2,234,000 |
2011/03/08 | 343 | 353 | 333 | 337 | 2,470,000 |
2011/03/07 | 370 | 372 | 344 | 348 | 2,253,000 |
2011/03/04 | 367 | 370 | 363 | 370 | 2,991,000 |
2011/03/03 | 352 | 361 | 348 | 359 | 3,387,000 |
2011/03/02 | 338 | 353 | 337 | 344 | 2,616,000 |
2011/03/01 | 334 | 345 | 329 | 345 | 2,609,000 |
2011/02/28 | 313 | 327 | 311 | 326 | 1,438,000 |
2011/02/25 | 302 | 310 | 299 | 310 | 569,000 |
2011/02/24 | 314 | 315 | 296 | 304 | 805,000 |
2011/02/23 | 312 | 322 | 310 | 320 | 413,000 |
2011/02/22 | 324 | 324 | 313 | 317 | 516,000 |
2011/02/21 | 326 | 327 | 316 | 322 | 639,000 |
2011/02/18 | 327 | 328 | 318 | 325 | 829,000 |
2011/02/17 | 310 | 329 | 307 | 318 | 1,864,000 |
2011/02/16 | 330 | 335 | 313 | 318 | 1,544,000 |
2011/02/15 | 332 | 338 | 318 | 337 | 1,530,000 |
2011/02/14 | 345 | 347 | 317 | 327 | 3,546,000 |
2011/02/10 | 314 | 337 | 311 | 337 | 3,758,000 |
2011/02/09 | 313 | 315 | 298 | 302 | 2,316,000 |
2011/02/08 | 285 | 299 | 285 | 298 | 2,392,000 |
2011/02/07 | 284 | 292 | 278 | 281 | 1,949,000 |
2011/02/04 | 271 | 282 | 270 | 276 | 1,068,000 |
2011/02/03 | 275 | 276 | 267 | 267 | 735,000 |
2011/02/02 | 279 | 284 | 278 | 281 | 164,000 |
2011/02/01 | 278 | 281 | 278 | 278 | 66,000 |
2011/01/31 | 278 | 280 | 273 | 276 | 99,000 |
2011/01/28 | 285 | 286 | 277 | 280 | 103,000 |
2011/01/27 | 287 | 287 | 281 | 285 | 162,000 |
2011/01/26 | 285 | 288 | 281 | 287 | 315,000 |
2011/01/25 | 274 | 285 | 274 | 285 | 184,000 |
2011/01/24 | 273 | 275 | 271 | 275 | 112,000 |
2011/01/21 | 274 | 274 | 273 | 273 | 73,000 |
2011/01/20 | 274 | 275 | 273 | 274 | 34,000 |
2011/01/19 | 275 | 276 | 271 | 274 | 100,000 |
2011/01/18 | 274 | 275 | 271 | 274 | 95,000 |
2011/01/17 | 278 | 278 | 271 | 274 | 263,000 |
2011/01/14 | 278 | 283 | 277 | 278 | 124,000 |
2011/01/13 | 281 | 281 | 276 | 277 | 76,000 |
2011/01/12 | 277 | 281 | 277 | 281 | 199,000 |
2011/01/11 | 274 | 277 | 274 | 276 | 163,000 |
2011/01/07 | 280 | 280 | 273 | 274 | 232,000 |
2011/01/06 | 282 | 282 | 277 | 280 | 92,000 |
2011/01/05 | 282 | 285 | 278 | 279 | 115,000 |
2011/01/04 | 283 | 285 | 282 | 283 | 57,000 |