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 |
---|---|---|---|---|---|
2020/12/30 | 797 | 797 | 783 | 783 | 42,100 |
2020/12/29 | 792 | 802 | 788 | 799 | 36,800 |
2020/12/28 | 805 | 814 | 783 | 790 | 40,600 |
2020/12/25 | 808 | 817 | 805 | 811 | 65,500 |
2020/12/24 | 792 | 810 | 791 | 796 | 70,900 |
2020/12/23 | 788 | 789 | 774 | 787 | 27,800 |
2020/12/22 | 787 | 792 | 777 | 779 | 47,300 |
2020/12/21 | 771 | 789 | 771 | 786 | 46,100 |
2020/12/18 | 761 | 774 | 761 | 771 | 38,300 |
2020/12/17 | 777 | 778 | 761 | 761 | 79,000 |
2020/12/16 | 783 | 785 | 776 | 777 | 20,500 |
2020/12/15 | 781 | 786 | 778 | 781 | 24,800 |
2020/12/14 | 778 | 790 | 776 | 782 | 48,000 |
2020/12/11 | 782 | 783 | 774 | 775 | 44,400 |
2020/12/10 | 783 | 787 | 778 | 782 | 28,700 |
2020/12/09 | 773 | 781 | 773 | 781 | 29,200 |
2020/12/08 | 767 | 774 | 766 | 770 | 50,000 |
2020/12/07 | 780 | 780 | 770 | 771 | 55,500 |
2020/12/04 | 782 | 785 | 775 | 778 | 40,600 |
2020/12/03 | 789 | 797 | 776 | 789 | 64,300 |
2020/12/02 | 810 | 810 | 778 | 787 | 107,300 |
2020/12/01 | 787 | 814 | 787 | 807 | 51,100 |
2020/11/30 | 826 | 826 | 776 | 777 | 86,700 |
2020/11/27 | 831 | 837 | 822 | 826 | 78,900 |
2020/11/26 | 828 | 834 | 821 | 828 | 49,400 |
2020/11/25 | 843 | 844 | 823 | 828 | 60,600 |
2020/11/24 | 845 | 845 | 831 | 833 | 52,000 |
2020/11/20 | 830 | 835 | 828 | 830 | 27,500 |
2020/11/19 | 846 | 846 | 832 | 835 | 30,000 |
2020/11/18 | 831 | 846 | 825 | 840 | 49,500 |
2020/11/17 | 849 | 851 | 828 | 833 | 41,200 |
2020/11/16 | 844 | 861 | 840 | 848 | 53,400 |
2020/11/13 | 854 | 854 | 833 | 834 | 34,100 |
2020/11/12 | 874 | 874 | 856 | 857 | 33,000 |
2020/11/11 | 880 | 881 | 854 | 875 | 91,500 |
2020/11/10 | 880 | 881 | 858 | 865 | 78,300 |
2020/11/09 | 879 | 879 | 859 | 875 | 47,000 |
2020/11/06 | 879 | 880 | 865 | 872 | 49,500 |
2020/11/05 | 845 | 887 | 830 | 878 | 108,300 |
2020/11/04 | 838 | 843 | 810 | 839 | 63,500 |
2020/11/02 | 818 | 836 | 798 | 834 | 60,300 |
2020/10/30 | 796 | 805 | 792 | 803 | 29,100 |
2020/10/29 | 798 | 805 | 796 | 796 | 23,100 |
2020/10/28 | 792 | 806 | 792 | 806 | 28,700 |
2020/10/27 | 806 | 806 | 792 | 802 | 33,600 |
2020/10/26 | 802 | 816 | 799 | 805 | 14,800 |
2020/10/23 | 806 | 808 | 794 | 802 | 20,300 |
2020/10/22 | 798 | 804 | 796 | 800 | 25,300 |
2020/10/21 | 809 | 816 | 799 | 799 | 20,600 |
2020/10/20 | 804 | 812 | 796 | 807 | 24,900 |
2020/10/19 | 799 | 809 | 797 | 803 | 31,900 |
2020/10/16 | 795 | 799 | 790 | 792 | 22,800 |
2020/10/15 | 797 | 803 | 794 | 795 | 20,200 |
2020/10/14 | 800 | 802 | 795 | 797 | 19,200 |
2020/10/13 | 798 | 805 | 795 | 802 | 24,900 |
2020/10/12 | 799 | 801 | 792 | 798 | 20,700 |
2020/10/09 | 812 | 812 | 798 | 799 | 20,500 |
2020/10/08 | 806 | 819 | 800 | 808 | 42,200 |
2020/10/07 | 810 | 813 | 799 | 804 | 35,600 |
2020/10/06 | 822 | 833 | 808 | 811 | 28,600 |
2020/10/05 | 821 | 840 | 818 | 822 | 40,200 |
2020/10/02 | 861 | 861 | 807 | 807 | 58,600 |
2020/09/30 | 871 | 879 | 853 | 853 | 55,100 |
2020/09/29 | 879 | 881 | 849 | 871 | 75,800 |
2020/09/28 | 841 | 881 | 838 | 874 | 130,500 |
2020/09/25 | 828 | 838 | 822 | 831 | 75,800 |
2020/09/24 | 827 | 832 | 815 | 822 | 43,700 |
2020/09/23 | 800 | 831 | 800 | 828 | 50,200 |
2020/09/18 | 813 | 841 | 813 | 818 | 82,300 |
2020/09/17 | 797 | 813 | 797 | 813 | 24,200 |
2020/09/16 | 790 | 807 | 784 | 795 | 50,000 |
2020/09/15 | 808 | 808 | 779 | 784 | 39,500 |
2020/09/14 | 789 | 812 | 786 | 804 | 44,500 |
2020/09/11 | 774 | 791 | 773 | 783 | 53,500 |
2020/09/10 | 780 | 793 | 775 | 787 | 39,000 |
2020/09/09 | 782 | 797 | 773 | 782 | 62,600 |
2020/09/08 | 790 | 800 | 785 | 799 | 30,700 |
2020/09/07 | 791 | 792 | 780 | 790 | 32,000 |
2020/09/04 | 789 | 801 | 788 | 791 | 30,300 |
2020/09/03 | 816 | 816 | 794 | 800 | 26,300 |
2020/09/02 | 788 | 808 | 781 | 808 | 20,300 |
2020/09/01 | 790 | 791 | 776 | 788 | 60,100 |
2020/08/31 | 806 | 825 | 769 | 788 | 56,700 |
2020/08/28 | 810 | 827 | 795 | 806 | 61,100 |
2020/08/27 | 826 | 826 | 799 | 807 | 19,000 |
2020/08/26 | 824 | 825 | 810 | 825 | 14,500 |
2020/08/25 | 833 | 833 | 810 | 826 | 40,900 |
2020/08/24 | 808 | 811 | 800 | 811 | 16,100 |
2020/08/21 | 800 | 810 | 797 | 807 | 16,900 |
2020/08/20 | 808 | 812 | 797 | 798 | 28,200 |
2020/08/19 | 819 | 827 | 812 | 813 | 20,600 |
2020/08/18 | 817 | 834 | 811 | 824 | 37,700 |
2020/08/17 | 829 | 829 | 815 | 817 | 22,900 |
2020/08/14 | 832 | 835 | 824 | 824 | 26,600 |
2020/08/13 | 840 | 840 | 823 | 832 | 38,400 |
2020/08/12 | 814 | 836 | 814 | 830 | 40,800 |
2020/08/11 | 774 | 815 | 774 | 814 | 55,400 |
2020/08/07 | 790 | 790 | 773 | 777 | 53,800 |
2020/08/06 | 772 | 792 | 772 | 792 | 37,600 |
2020/08/05 | 773 | 791 | 768 | 775 | 52,500 |
2020/08/04 | 772 | 797 | 771 | 788 | 55,900 |
2020/08/03 | 767 | 791 | 761 | 767 | 60,200 |
2020/07/31 | 821 | 824 | 793 | 797 | 39,900 |
2020/07/30 | 853 | 860 | 823 | 836 | 33,200 |
2020/07/29 | 853 | 853 | 841 | 842 | 28,500 |
2020/07/28 | 892 | 894 | 854 | 860 | 52,900 |
2020/07/27 | 834 | 891 | 830 | 891 | 120,500 |
2020/07/22 | 863 | 869 | 823 | 825 | 63,600 |
2020/07/21 | 837 | 871 | 830 | 869 | 66,900 |
2020/07/20 | 820 | 836 | 809 | 836 | 27,200 |
2020/07/17 | 827 | 827 | 807 | 821 | 20,100 |
2020/07/16 | 829 | 829 | 814 | 819 | 24,000 |
2020/07/15 | 825 | 828 | 811 | 825 | 35,700 |
2020/07/14 | 810 | 821 | 806 | 816 | 31,100 |
2020/07/13 | 790 | 813 | 786 | 810 | 39,500 |
2020/07/10 | 790 | 794 | 765 | 769 | 56,100 |
2020/07/09 | 781 | 797 | 776 | 788 | 30,900 |
2020/07/08 | 798 | 808 | 781 | 781 | 33,800 |
2020/07/07 | 812 | 812 | 792 | 804 | 29,100 |
2020/07/06 | 798 | 809 | 793 | 809 | 22,800 |
2020/07/03 | 781 | 794 | 778 | 792 | 21,800 |
2020/07/02 | 778 | 793 | 775 | 778 | 49,000 |
2020/07/01 | 798 | 801 | 774 | 776 | 39,100 |
2020/06/30 | 815 | 820 | 795 | 798 | 57,500 |
2020/06/29 | 827 | 827 | 800 | 800 | 50,100 |
2020/06/26 | 791 | 837 | 790 | 832 | 62,400 |
2020/06/25 | 785 | 791 | 775 | 786 | 35,500 |
2020/06/24 | 787 | 791 | 779 | 784 | 15,900 |
2020/06/23 | 786 | 796 | 779 | 786 | 28,500 |
2020/06/22 | 784 | 792 | 773 | 789 | 18,700 |
2020/06/19 | 793 | 799 | 772 | 788 | 75,000 |
2020/06/18 | 774 | 795 | 762 | 793 | 43,200 |
2020/06/17 | 778 | 782 | 772 | 774 | 39,300 |
2020/06/16 | 775 | 781 | 750 | 781 | 57,100 |
2020/06/15 | 762 | 775 | 744 | 744 | 40,500 |
2020/06/12 | 769 | 789 | 762 | 762 | 58,400 |
2020/06/11 | 786 | 795 | 780 | 784 | 49,500 |
2020/06/10 | 798 | 805 | 783 | 786 | 57,800 |
2020/06/09 | 798 | 804 | 791 | 801 | 41,400 |
2020/06/08 | 799 | 801 | 789 | 798 | 45,100 |
2020/06/05 | 799 | 799 | 781 | 790 | 58,500 |
2020/06/04 | 808 | 808 | 789 | 794 | 34,200 |
2020/06/03 | 803 | 803 | 785 | 797 | 51,800 |
2020/06/02 | 790 | 798 | 785 | 793 | 46,200 |
2020/06/01 | 771 | 795 | 771 | 789 | 47,400 |
2020/05/29 | 814 | 814 | 756 | 756 | 122,900 |
2020/05/28 | 813 | 815 | 791 | 810 | 71,200 |
2020/05/27 | 813 | 813 | 788 | 803 | 50,200 |
2020/05/26 | 785 | 817 | 778 | 816 | 60,200 |
2020/05/25 | 783 | 783 | 767 | 782 | 41,500 |
2020/05/22 | 765 | 765 | 748 | 762 | 38,300 |
2020/05/21 | 768 | 768 | 755 | 765 | 20,100 |
2020/05/20 | 751 | 767 | 746 | 767 | 40,200 |
2020/05/19 | 764 | 764 | 742 | 753 | 39,000 |
2020/05/18 | 733 | 743 | 727 | 743 | 23,500 |
2020/05/15 | 741 | 741 | 725 | 733 | 20,800 |
2020/05/14 | 754 | 754 | 726 | 726 | 51,400 |
2020/05/13 | 761 | 764 | 748 | 754 | 79,900 |
2020/05/12 | 790 | 790 | 765 | 771 | 40,800 |
2020/05/11 | 815 | 816 | 779 | 790 | 50,100 |
2020/05/08 | 787 | 814 | 776 | 814 | 83,600 |
2020/05/07 | 784 | 793 | 776 | 780 | 36,900 |
2020/05/01 | 784 | 797 | 779 | 785 | 52,300 |
2020/04/30 | 795 | 799 | 785 | 792 | 63,200 |
2020/04/28 | 780 | 787 | 763 | 780 | 86,600 |
2020/04/27 | 785 | 790 | 756 | 784 | 193,200 |
2020/04/24 | 723 | 727 | 702 | 725 | 51,600 |
2020/04/23 | 682 | 710 | 680 | 708 | 47,500 |
2020/04/22 | 675 | 696 | 664 | 680 | 57,300 |
2020/04/21 | 661 | 683 | 654 | 680 | 41,900 |
2020/04/20 | 692 | 696 | 675 | 676 | 46,400 |
2020/04/17 | 720 | 720 | 689 | 692 | 55,800 |
2020/04/16 | 675 | 712 | 675 | 711 | 61,300 |
2020/04/15 | 702 | 703 | 667 | 675 | 90,800 |
2020/04/14 | 716 | 719 | 700 | 709 | 55,700 |
2020/04/13 | 729 | 732 | 711 | 715 | 38,500 |
2020/04/10 | 718 | 739 | 703 | 737 | 37,200 |
2020/04/09 | 725 | 731 | 700 | 718 | 60,800 |
2020/04/08 | 693 | 736 | 688 | 725 | 68,900 |
2020/04/07 | 670 | 705 | 670 | 701 | 65,600 |
2020/04/06 | 633 | 664 | 624 | 660 | 108,400 |
2020/04/03 | 636 | 654 | 623 | 633 | 45,100 |
2020/04/02 | 658 | 661 | 633 | 634 | 83,000 |
2020/04/01 | 723 | 723 | 671 | 675 | 91,500 |
2020/03/31 | 751 | 751 | 710 | 734 | 107,400 |
2020/03/30 | 755 | 787 | 731 | 751 | 252,900 |
2020/03/27 | 812 | 832 | 797 | 825 | 373,100 |
2020/03/26 | 731 | 785 | 714 | 776 | 239,800 |
2020/03/25 | 696 | 744 | 692 | 744 | 211,600 |
2020/03/24 | 686 | 699 | 655 | 676 | 160,300 |
2020/03/23 | 687 | 706 | 676 | 684 | 375,200 |
2020/03/19 | 723 | 777 | 720 | 763 | 175,700 |
2020/03/18 | 696 | 736 | 692 | 698 | 162,200 |
2020/03/17 | 628 | 700 | 617 | 696 | 144,300 |
2020/03/16 | 636 | 667 | 629 | 638 | 135,500 |
2020/03/13 | 619 | 647 | 602 | 633 | 168,200 |
2020/03/12 | 680 | 693 | 658 | 665 | 104,000 |
2020/03/11 | 700 | 718 | 694 | 694 | 75,000 |
2020/03/10 | 677 | 708 | 646 | 704 | 112,700 |
2020/03/09 | 717 | 721 | 682 | 687 | 123,000 |
2020/03/06 | 752 | 755 | 731 | 732 | 173,000 |
2020/03/05 | 764 | 768 | 750 | 752 | 102,700 |
2020/03/04 | 755 | 759 | 736 | 747 | 121,500 |
2020/03/03 | 769 | 769 | 739 | 739 | 114,600 |
2020/03/02 | 711 | 765 | 709 | 754 | 184,100 |
2020/02/28 | 728 | 732 | 709 | 714 | 147,600 |
2020/02/27 | 739 | 750 | 728 | 743 | 158,500 |
2020/02/26 | 734 | 743 | 725 | 740 | 80,500 |
2020/02/25 | 758 | 766 | 746 | 746 | 121,700 |
2020/02/21 | 785 | 793 | 783 | 788 | 47,900 |
2020/02/20 | 793 | 799 | 783 | 787 | 38,300 |
2020/02/19 | 791 | 800 | 788 | 790 | 53,900 |
2020/02/18 | 802 | 803 | 787 | 791 | 53,800 |
2020/02/17 | 812 | 812 | 798 | 805 | 39,800 |
2020/02/14 | 829 | 829 | 806 | 812 | 89,100 |
2020/02/13 | 816 | 842 | 814 | 833 | 101,500 |
2020/02/12 | 828 | 829 | 818 | 820 | 74,800 |
2020/02/10 | 837 | 839 | 830 | 834 | 62,800 |
2020/02/07 | 838 | 843 | 830 | 842 | 97,700 |
2020/02/06 | 840 | 840 | 835 | 837 | 103,400 |
2020/02/05 | 840 | 843 | 833 | 833 | 111,600 |
2020/02/04 | 835 | 838 | 831 | 838 | 77,000 |
2020/02/03 | 837 | 847 | 837 | 838 | 60,200 |
2020/01/31 | 875 | 880 | 867 | 867 | 92,800 |
2020/01/30 | 888 | 891 | 872 | 878 | 48,400 |
2020/01/29 | 887 | 899 | 887 | 888 | 60,000 |
2020/01/28 | 882 | 902 | 876 | 897 | 59,400 |
2020/01/27 | 900 | 904 | 895 | 897 | 85,100 |
2020/01/24 | 918 | 922 | 912 | 915 | 68,800 |
2020/01/23 | 921 | 926 | 912 | 914 | 58,600 |
2020/01/22 | 933 | 933 | 925 | 930 | 75,600 |
2020/01/21 | 940 | 940 | 931 | 935 | 63,700 |
2020/01/20 | 918 | 941 | 916 | 939 | 47,400 |
2020/01/17 | 930 | 931 | 916 | 926 | 109,900 |
2020/01/16 | 943 | 943 | 929 | 930 | 31,400 |
2020/01/15 | 950 | 953 | 928 | 943 | 95,900 |
2020/01/14 | 989 | 989 | 951 | 956 | 67,000 |
2020/01/10 | 987 | 992 | 983 | 989 | 34,400 |
2020/01/09 | 981 | 988 | 978 | 985 | 30,300 |
2020/01/08 | 989 | 989 | 967 | 971 | 54,800 |
2020/01/07 | 980 | 1,005 | 980 | 1,003 | 96,700 |
2020/01/06 | 962 | 981 | 961 | 980 | 87,100 |