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 |
---|---|---|---|---|---|
2015/12/30 | 502 | 506 | 498 | 503 | 56,800 |
2015/12/29 | 495 | 507 | 495 | 506 | 59,700 |
2015/12/28 | 494 | 501 | 493 | 496 | 79,300 |
2015/12/25 | 506 | 506 | 490 | 492 | 120,500 |
2015/12/24 | 504 | 507 | 497 | 499 | 81,700 |
2015/12/22 | 493 | 508 | 493 | 500 | 149,400 |
2015/12/21 | 500 | 505 | 493 | 496 | 203,900 |
2015/12/18 | 505 | 525 | 504 | 510 | 275,600 |
2015/12/17 | 499 | 507 | 498 | 500 | 182,200 |
2015/12/16 | 502 | 504 | 494 | 498 | 152,300 |
2015/12/15 | 505 | 509 | 494 | 494 | 106,800 |
2015/12/14 | 505 | 507 | 501 | 505 | 111,200 |
2015/12/11 | 502 | 515 | 502 | 515 | 130,200 |
2015/12/10 | 504 | 507 | 500 | 502 | 141,400 |
2015/12/09 | 507 | 516 | 504 | 506 | 182,200 |
2015/12/08 | 527 | 528 | 508 | 510 | 297,300 |
2015/12/07 | 532 | 538 | 530 | 531 | 249,200 |
2015/12/04 | 530 | 532 | 524 | 527 | 140,400 |
2015/12/03 | 531 | 537 | 529 | 537 | 177,100 |
2015/12/02 | 537 | 542 | 529 | 533 | 218,300 |
2015/12/01 | 539 | 539 | 531 | 534 | 139,600 |
2015/11/30 | 544 | 546 | 535 | 537 | 98,600 |
2015/11/27 | 546 | 550 | 543 | 544 | 87,200 |
2015/11/26 | 550 | 552 | 545 | 545 | 137,000 |
2015/11/25 | 569 | 569 | 549 | 550 | 200,400 |
2015/11/24 | 569 | 571 | 565 | 568 | 117,800 |
2015/11/20 | 554 | 564 | 554 | 563 | 127,800 |
2015/11/19 | 571 | 574 | 558 | 562 | 172,900 |
2015/11/18 | 570 | 575 | 565 | 566 | 73,600 |
2015/11/17 | 572 | 577 | 567 | 573 | 86,900 |
2015/11/16 | 570 | 573 | 563 | 564 | 101,300 |
2015/11/13 | 575 | 581 | 573 | 578 | 60,900 |
2015/11/12 | 584 | 587 | 575 | 582 | 74,100 |
2015/11/11 | 575 | 586 | 574 | 584 | 89,900 |
2015/11/10 | 575 | 584 | 572 | 575 | 121,800 |
2015/11/09 | 575 | 593 | 575 | 588 | 164,200 |
2015/11/06 | 578 | 582 | 570 | 573 | 209,700 |
2015/11/05 | 580 | 589 | 577 | 583 | 170,600 |
2015/11/04 | 579 | 589 | 575 | 577 | 119,600 |
2015/11/02 | 567 | 584 | 563 | 570 | 167,800 |
2015/10/30 | 580 | 580 | 568 | 570 | 165,800 |
2015/10/29 | 570 | 580 | 561 | 570 | 502,100 |
2015/10/28 | 581 | 586 | 574 | 579 | 119,900 |
2015/10/27 | 597 | 598 | 582 | 582 | 130,600 |
2015/10/26 | 601 | 603 | 590 | 597 | 187,800 |
2015/10/23 | 585 | 603 | 580 | 597 | 691,900 |
2015/10/22 | 559 | 564 | 555 | 559 | 51,100 |
2015/10/21 | 540 | 561 | 540 | 561 | 121,500 |
2015/10/20 | 548 | 555 | 542 | 546 | 61,700 |
2015/10/19 | 550 | 560 | 547 | 554 | 53,700 |
2015/10/16 | 559 | 564 | 547 | 547 | 132,400 |
2015/10/15 | 543 | 563 | 543 | 562 | 103,000 |
2015/10/14 | 560 | 563 | 545 | 553 | 188,600 |
2015/10/13 | 560 | 568 | 557 | 560 | 117,300 |
2015/10/09 | 549 | 565 | 543 | 565 | 161,700 |
2015/10/08 | 540 | 550 | 536 | 547 | 132,400 |
2015/10/07 | 540 | 546 | 531 | 546 | 103,300 |
2015/10/06 | 547 | 553 | 541 | 548 | 90,000 |
2015/10/05 | 545 | 545 | 536 | 543 | 55,300 |
2015/10/02 | 523 | 545 | 521 | 545 | 193,500 |
2015/10/01 | 528 | 533 | 517 | 532 | 123,500 |
2015/09/30 | 508 | 523 | 508 | 522 | 105,400 |
2015/09/29 | 512 | 521 | 493 | 494 | 179,900 |
2015/09/28 | 510 | 525 | 505 | 518 | 109,600 |
2015/09/25 | 512 | 526 | 510 | 525 | 149,500 |
2015/09/24 | 507 | 515 | 493 | 494 | 130,800 |
2015/09/18 | 526 | 526 | 515 | 516 | 47,600 |
2015/09/17 | 526 | 529 | 520 | 527 | 85,900 |
2015/09/16 | 515 | 529 | 511 | 525 | 151,300 |
2015/09/15 | 511 | 518 | 505 | 507 | 79,500 |
2015/09/14 | 512 | 518 | 505 | 511 | 82,800 |
2015/09/11 | 515 | 519 | 506 | 511 | 112,700 |
2015/09/10 | 500 | 510 | 494 | 508 | 88,100 |
2015/09/09 | 510 | 510 | 499 | 510 | 123,600 |
2015/09/08 | 485 | 495 | 477 | 480 | 120,900 |
2015/09/07 | 488 | 495 | 482 | 488 | 80,900 |
2015/09/04 | 509 | 516 | 491 | 497 | 122,500 |
2015/09/03 | 514 | 525 | 509 | 511 | 165,000 |
2015/09/02 | 518 | 531 | 511 | 512 | 206,600 |
2015/09/01 | 541 | 552 | 530 | 532 | 151,000 |
2015/08/31 | 543 | 552 | 535 | 540 | 164,600 |
2015/08/28 | 535 | 552 | 522 | 548 | 326,000 |
2015/08/27 | 520 | 525 | 511 | 516 | 138,300 |
2015/08/26 | 496 | 509 | 495 | 505 | 265,500 |
2015/08/25 | 480 | 514 | 468 | 488 | 477,900 |
2015/08/24 | 510 | 517 | 488 | 495 | 627,000 |
2015/08/21 | 528 | 529 | 513 | 515 | 293,500 |
2015/08/20 | 530 | 540 | 528 | 533 | 136,800 |
2015/08/19 | 533 | 538 | 531 | 531 | 133,100 |
2015/08/18 | 531 | 545 | 531 | 536 | 321,000 |
2015/08/17 | 528 | 538 | 526 | 534 | 186,500 |
2015/08/14 | 520 | 532 | 520 | 529 | 250,000 |
2015/08/13 | 512 | 536 | 512 | 526 | 325,000 |
2015/08/12 | 511 | 522 | 511 | 514 | 298,600 |
2015/08/11 | 516 | 520 | 514 | 514 | 245,900 |
2015/08/10 | 515 | 524 | 510 | 521 | 243,300 |
2015/08/07 | 524 | 529 | 517 | 522 | 286,200 |
2015/08/06 | 512 | 535 | 511 | 530 | 347,400 |
2015/08/05 | 514 | 514 | 499 | 503 | 628,000 |
2015/08/04 | 541 | 542 | 512 | 519 | 663,600 |
2015/08/03 | 566 | 569 | 542 | 543 | 681,800 |
2015/07/31 | 605 | 609 | 601 | 606 | 113,200 |
2015/07/30 | 611 | 611 | 603 | 607 | 88,400 |
2015/07/29 | 590 | 613 | 585 | 613 | 217,600 |
2015/07/28 | 588 | 591 | 578 | 585 | 213,200 |
2015/07/27 | 618 | 618 | 595 | 597 | 176,700 |
2015/07/24 | 611 | 616 | 609 | 613 | 73,500 |
2015/07/23 | 615 | 615 | 606 | 614 | 83,000 |
2015/07/22 | 609 | 616 | 608 | 608 | 45,600 |
2015/07/21 | 612 | 619 | 612 | 616 | 93,500 |
2015/07/17 | 614 | 614 | 603 | 608 | 82,400 |
2015/07/16 | 604 | 614 | 602 | 611 | 97,800 |
2015/07/15 | 611 | 611 | 595 | 603 | 90,700 |
2015/07/14 | 602 | 612 | 602 | 609 | 78,600 |
2015/07/13 | 583 | 597 | 579 | 594 | 111,700 |
2015/07/10 | 597 | 597 | 583 | 588 | 174,400 |
2015/07/09 | 570 | 583 | 552 | 577 | 421,200 |
2015/07/08 | 612 | 616 | 600 | 600 | 146,000 |
2015/07/07 | 618 | 625 | 609 | 610 | 198,200 |
2015/07/06 | 626 | 628 | 609 | 611 | 212,000 |
2015/07/03 | 643 | 643 | 633 | 633 | 110,500 |
2015/07/02 | 636 | 642 | 634 | 642 | 91,500 |
2015/07/01 | 634 | 636 | 626 | 632 | 62,400 |
2015/06/30 | 627 | 634 | 622 | 634 | 193,900 |
2015/06/29 | 630 | 637 | 627 | 628 | 166,700 |
2015/06/26 | 638 | 648 | 636 | 648 | 207,600 |
2015/06/25 | 643 | 649 | 638 | 638 | 225,800 |
2015/06/24 | 653 | 656 | 649 | 650 | 159,900 |
2015/06/23 | 652 | 652 | 646 | 650 | 117,800 |
2015/06/22 | 651 | 654 | 643 | 647 | 149,800 |
2015/06/19 | 645 | 650 | 643 | 645 | 150,500 |
2015/06/18 | 643 | 648 | 635 | 637 | 128,000 |
2015/06/17 | 643 | 653 | 642 | 650 | 147,300 |
2015/06/16 | 644 | 648 | 643 | 644 | 119,300 |
2015/06/15 | 649 | 653 | 641 | 646 | 132,700 |
2015/06/12 | 655 | 660 | 650 | 658 | 300,300 |
2015/06/11 | 650 | 656 | 650 | 652 | 136,400 |
2015/06/10 | 644 | 655 | 642 | 647 | 223,500 |
2015/06/09 | 655 | 659 | 642 | 644 | 192,800 |
2015/06/08 | 649 | 662 | 647 | 659 | 371,700 |
2015/06/05 | 632 | 648 | 630 | 645 | 480,500 |
2015/06/04 | 630 | 633 | 624 | 630 | 147,300 |
2015/06/03 | 624 | 630 | 622 | 626 | 160,200 |
2015/06/02 | 628 | 635 | 626 | 628 | 178,000 |
2015/06/01 | 629 | 636 | 626 | 634 | 194,400 |
2015/05/29 | 613 | 629 | 612 | 621 | 361,400 |
2015/05/28 | 615 | 615 | 608 | 613 | 184,200 |
2015/05/27 | 607 | 613 | 607 | 611 | 202,800 |
2015/05/26 | 609 | 612 | 604 | 607 | 276,300 |
2015/05/25 | 625 | 625 | 607 | 608 | 233,600 |
2015/05/22 | 619 | 620 | 613 | 617 | 167,400 |
2015/05/21 | 619 | 635 | 617 | 623 | 450,600 |
2015/05/20 | 624 | 624 | 610 | 610 | 385,600 |
2015/05/19 | 610 | 622 | 610 | 618 | 254,100 |
2015/05/18 | 610 | 613 | 605 | 610 | 187,000 |
2015/05/15 | 618 | 619 | 607 | 608 | 226,000 |
2015/05/14 | 617 | 627 | 616 | 621 | 434,500 |
2015/05/13 | 602 | 614 | 597 | 614 | 446,100 |
2015/05/12 | 601 | 612 | 601 | 606 | 353,400 |
2015/05/11 | 620 | 622 | 602 | 604 | 826,800 |
2015/05/08 | 651 | 662 | 587 | 620 | 1,492,400 |
2015/05/07 | 660 | 661 | 646 | 648 | 250,500 |
2015/05/01 | 652 | 655 | 642 | 654 | 277,000 |
2015/04/30 | 658 | 661 | 648 | 658 | 331,700 |
2015/04/28 | 658 | 664 | 654 | 660 | 518,100 |
2015/04/27 | 680 | 682 | 659 | 661 | 736,100 |
2015/04/24 | 696 | 699 | 667 | 676 | 1,905,800 |
2015/04/23 | 658 | 662 | 655 | 656 | 136,500 |
2015/04/22 | 654 | 657 | 653 | 655 | 85,200 |
2015/04/21 | 655 | 657 | 650 | 650 | 80,400 |
2015/04/20 | 659 | 659 | 644 | 651 | 452,400 |
2015/04/17 | 675 | 675 | 656 | 659 | 392,800 |
2015/04/16 | 662 | 683 | 652 | 678 | 317,000 |
2015/04/15 | 678 | 678 | 662 | 662 | 215,800 |
2015/04/14 | 665 | 677 | 664 | 675 | 234,500 |
2015/04/13 | 653 | 663 | 652 | 660 | 171,800 |
2015/04/10 | 657 | 657 | 652 | 653 | 79,500 |
2015/04/09 | 651 | 659 | 650 | 658 | 158,900 |
2015/04/08 | 653 | 655 | 648 | 651 | 211,000 |
2015/04/07 | 658 | 660 | 650 | 653 | 130,700 |
2015/04/06 | 657 | 660 | 648 | 652 | 138,300 |
2015/04/03 | 655 | 662 | 652 | 660 | 239,200 |
2015/04/02 | 636 | 656 | 636 | 652 | 211,500 |
2015/04/01 | 646 | 646 | 635 | 640 | 231,100 |
2015/03/31 | 642 | 652 | 642 | 645 | 183,100 |
2015/03/30 | 652 | 652 | 640 | 642 | 256,100 |
2015/03/27 | 648 | 661 | 642 | 649 | 409,300 |
2015/03/26 | 653 | 655 | 651 | 652 | 600,400 |
2015/03/25 | 643 | 659 | 637 | 651 | 391,000 |
2015/03/24 | 645 | 647 | 639 | 643 | 239,000 |
2015/03/23 | 649 | 650 | 639 | 646 | 369,400 |
2015/03/20 | 633 | 638 | 631 | 633 | 196,800 |
2015/03/19 | 643 | 643 | 632 | 632 | 147,200 |
2015/03/18 | 647 | 649 | 636 | 642 | 190,900 |
2015/03/17 | 652 | 652 | 644 | 649 | 139,200 |
2015/03/16 | 654 | 658 | 644 | 647 | 212,300 |
2015/03/13 | 640 | 651 | 637 | 648 | 261,000 |
2015/03/12 | 648 | 648 | 633 | 636 | 236,200 |
2015/03/11 | 631 | 643 | 627 | 639 | 219,600 |
2015/03/10 | 646 | 647 | 634 | 635 | 208,500 |
2015/03/09 | 643 | 645 | 641 | 642 | 122,500 |
2015/03/06 | 653 | 655 | 640 | 647 | 333,400 |
2015/03/05 | 655 | 658 | 652 | 653 | 103,700 |
2015/03/04 | 658 | 661 | 655 | 656 | 125,400 |
2015/03/03 | 667 | 670 | 657 | 658 | 354,800 |
2015/03/02 | 684 | 684 | 665 | 666 | 228,500 |
2015/02/27 | 680 | 683 | 668 | 673 | 182,400 |
2015/02/26 | 681 | 683 | 673 | 679 | 147,500 |
2015/02/25 | 678 | 687 | 666 | 683 | 261,700 |
2015/02/24 | 675 | 676 | 666 | 668 | 249,400 |
2015/02/23 | 706 | 708 | 672 | 677 | 623,900 |
2015/02/20 | 705 | 710 | 694 | 705 | 699,400 |
2015/02/19 | 664 | 675 | 660 | 669 | 266,400 |
2015/02/18 | 676 | 682 | 663 | 666 | 158,600 |
2015/02/17 | 661 | 677 | 661 | 676 | 90,400 |
2015/02/16 | 682 | 686 | 671 | 671 | 111,800 |
2015/02/13 | 695 | 697 | 679 | 685 | 106,400 |
2015/02/12 | 670 | 701 | 666 | 695 | 315,300 |
2015/02/10 | 665 | 672 | 655 | 661 | 96,000 |
2015/02/09 | 668 | 673 | 660 | 665 | 177,100 |
2015/02/06 | 684 | 685 | 661 | 662 | 168,100 |
2015/02/05 | 686 | 687 | 670 | 674 | 83,500 |
2015/02/04 | 689 | 697 | 685 | 691 | 102,800 |
2015/02/03 | 730 | 731 | 684 | 691 | 264,300 |
2015/02/02 | 730 | 750 | 722 | 730 | 557,000 |
2015/01/30 | 700 | 705 | 691 | 699 | 121,000 |
2015/01/29 | 689 | 698 | 689 | 694 | 108,000 |
2015/01/28 | 699 | 699 | 688 | 695 | 149,000 |
2015/01/27 | 694 | 702 | 683 | 693 | 179,000 |
2015/01/26 | 676 | 696 | 676 | 691 | 146,000 |
2015/01/23 | 662 | 692 | 662 | 674 | 206,000 |
2015/01/22 | 672 | 675 | 656 | 660 | 199,000 |
2015/01/21 | 686 | 689 | 680 | 680 | 146,000 |
2015/01/20 | 685 | 689 | 678 | 688 | 105,000 |
2015/01/19 | 694 | 700 | 685 | 691 | 59,000 |
2015/01/16 | 700 | 700 | 685 | 694 | 99,000 |
2015/01/15 | 680 | 713 | 680 | 710 | 290,000 |
2015/01/14 | 688 | 688 | 678 | 681 | 157,000 |
2015/01/13 | 701 | 705 | 689 | 698 | 84,000 |
2015/01/09 | 723 | 723 | 705 | 707 | 160,000 |
2015/01/08 | 706 | 726 | 706 | 723 | 118,000 |
2015/01/07 | 709 | 718 | 704 | 706 | 93,000 |
2015/01/06 | 731 | 734 | 708 | 709 | 184,000 |
2015/01/05 | 732 | 738 | 728 | 733 | 98,000 |