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 |
---|---|---|---|---|---|
2021/12/30 | 756 | 763 | 753 | 759 | 46,400 |
2021/12/29 | 755 | 760 | 751 | 759 | 60,200 |
2021/12/28 | 750 | 755 | 746 | 751 | 87,700 |
2021/12/27 | 733 | 744 | 731 | 742 | 121,600 |
2021/12/24 | 729 | 732 | 723 | 727 | 154,700 |
2021/12/23 | 722 | 727 | 720 | 724 | 139,300 |
2021/12/22 | 725 | 726 | 716 | 719 | 145,800 |
2021/12/21 | 735 | 736 | 720 | 726 | 440,400 |
2021/12/20 | 731 | 731 | 720 | 725 | 257,200 |
2021/12/17 | 734 | 736 | 727 | 732 | 159,400 |
2021/12/16 | 725 | 730 | 717 | 728 | 193,500 |
2021/12/15 | 715 | 718 | 712 | 716 | 167,300 |
2021/12/14 | 711 | 721 | 708 | 717 | 130,400 |
2021/12/13 | 724 | 730 | 713 | 716 | 91,800 |
2021/12/10 | 709 | 717 | 708 | 713 | 126,700 |
2021/12/09 | 701 | 708 | 697 | 705 | 134,600 |
2021/12/08 | 710 | 711 | 700 | 701 | 172,500 |
2021/12/07 | 689 | 705 | 685 | 705 | 251,200 |
2021/12/06 | 675 | 692 | 675 | 683 | 181,500 |
2021/12/03 | 663 | 674 | 663 | 672 | 122,800 |
2021/12/02 | 649 | 673 | 649 | 666 | 120,200 |
2021/12/01 | 645 | 663 | 637 | 656 | 193,000 |
2021/11/30 | 638 | 652 | 638 | 652 | 1,273,400 |
2021/11/29 | 640 | 645 | 634 | 638 | 178,800 |
2021/11/26 | 658 | 659 | 641 | 647 | 224,900 |
2021/11/25 | 665 | 667 | 661 | 662 | 139,700 |
2021/11/24 | 665 | 672 | 663 | 666 | 140,900 |
2021/11/22 | 666 | 668 | 656 | 665 | 178,600 |
2021/11/19 | 670 | 676 | 652 | 665 | 391,600 |
2021/11/18 | 631 | 634 | 624 | 630 | 158,800 |
2021/11/17 | 642 | 647 | 633 | 633 | 102,900 |
2021/11/16 | 633 | 640 | 633 | 635 | 95,700 |
2021/11/15 | 644 | 644 | 632 | 633 | 127,900 |
2021/11/12 | 650 | 658 | 639 | 644 | 177,200 |
2021/11/11 | 647 | 648 | 641 | 641 | 81,500 |
2021/11/10 | 652 | 655 | 647 | 649 | 37,900 |
2021/11/09 | 657 | 659 | 647 | 647 | 119,900 |
2021/11/08 | 658 | 661 | 655 | 658 | 55,700 |
2021/11/05 | 662 | 662 | 653 | 653 | 96,600 |
2021/11/04 | 660 | 667 | 657 | 665 | 157,700 |
2021/11/02 | 674 | 675 | 657 | 657 | 207,800 |
2021/11/01 | 675 | 679 | 671 | 679 | 115,400 |
2021/10/29 | 684 | 684 | 674 | 677 | 62,700 |
2021/10/28 | 681 | 684 | 671 | 678 | 108,600 |
2021/10/27 | 691 | 692 | 683 | 683 | 60,900 |
2021/10/26 | 687 | 694 | 684 | 692 | 85,700 |
2021/10/25 | 690 | 693 | 681 | 682 | 118,500 |
2021/10/22 | 703 | 705 | 682 | 685 | 261,500 |
2021/10/21 | 724 | 725 | 718 | 718 | 39,600 |
2021/10/20 | 732 | 732 | 725 | 725 | 30,300 |
2021/10/19 | 730 | 732 | 727 | 730 | 27,000 |
2021/10/18 | 730 | 733 | 726 | 731 | 51,400 |
2021/10/15 | 726 | 730 | 723 | 728 | 32,500 |
2021/10/14 | 722 | 724 | 718 | 720 | 68,500 |
2021/10/13 | 725 | 727 | 723 | 724 | 48,800 |
2021/10/12 | 729 | 731 | 724 | 724 | 36,900 |
2021/10/11 | 725 | 733 | 725 | 733 | 24,700 |
2021/10/08 | 728 | 728 | 721 | 723 | 42,000 |
2021/10/07 | 716 | 732 | 716 | 717 | 79,700 |
2021/10/06 | 724 | 726 | 711 | 714 | 89,800 |
2021/10/05 | 724 | 726 | 715 | 715 | 93,100 |
2021/10/04 | 737 | 739 | 726 | 727 | 50,800 |
2021/10/01 | 741 | 741 | 727 | 728 | 114,400 |
2021/09/30 | 748 | 756 | 745 | 746 | 64,800 |
2021/09/29 | 752 | 755 | 745 | 751 | 94,100 |
2021/09/28 | 769 | 773 | 760 | 770 | 110,200 |
2021/09/27 | 775 | 775 | 768 | 769 | 51,000 |
2021/09/24 | 775 | 777 | 767 | 774 | 70,000 |
2021/09/22 | 770 | 772 | 761 | 762 | 51,900 |
2021/09/21 | 772 | 775 | 767 | 770 | 63,800 |
2021/09/17 | 791 | 797 | 783 | 792 | 96,900 |
2021/09/16 | 792 | 793 | 783 | 789 | 80,300 |
2021/09/15 | 795 | 795 | 783 | 788 | 60,400 |
2021/09/14 | 795 | 805 | 790 | 805 | 127,400 |
2021/09/13 | 771 | 786 | 765 | 785 | 102,700 |
2021/09/10 | 762 | 770 | 761 | 770 | 109,400 |
2021/09/09 | 761 | 765 | 755 | 758 | 49,500 |
2021/09/08 | 765 | 770 | 759 | 765 | 127,700 |
2021/09/07 | 762 | 769 | 754 | 760 | 145,700 |
2021/09/06 | 754 | 757 | 747 | 755 | 99,900 |
2021/09/03 | 754 | 757 | 750 | 753 | 58,500 |
2021/09/02 | 748 | 750 | 745 | 749 | 35,800 |
2021/09/01 | 748 | 755 | 748 | 748 | 23,800 |
2021/08/31 | 750 | 756 | 748 | 748 | 46,800 |
2021/08/30 | 750 | 755 | 749 | 753 | 32,000 |
2021/08/27 | 747 | 749 | 743 | 749 | 25,200 |
2021/08/26 | 749 | 752 | 746 | 750 | 32,500 |
2021/08/25 | 747 | 752 | 745 | 750 | 30,100 |
2021/08/24 | 747 | 753 | 747 | 748 | 38,400 |
2021/08/23 | 750 | 755 | 747 | 747 | 51,100 |
2021/08/20 | 748 | 752 | 743 | 743 | 42,500 |
2021/08/19 | 758 | 758 | 746 | 746 | 34,200 |
2021/08/18 | 757 | 766 | 756 | 760 | 47,200 |
2021/08/17 | 754 | 756 | 750 | 753 | 34,200 |
2021/08/16 | 748 | 753 | 747 | 747 | 43,500 |
2021/08/13 | 748 | 753 | 748 | 749 | 14,900 |
2021/08/12 | 759 | 760 | 750 | 750 | 41,900 |
2021/08/11 | 753 | 755 | 749 | 750 | 28,900 |
2021/08/10 | 749 | 751 | 744 | 748 | 62,200 |
2021/08/06 | 749 | 751 | 745 | 745 | 29,700 |
2021/08/05 | 755 | 756 | 745 | 746 | 41,500 |
2021/08/04 | 765 | 765 | 755 | 756 | 47,100 |
2021/08/03 | 769 | 771 | 763 | 765 | 25,800 |
2021/08/02 | 756 | 770 | 754 | 769 | 120,000 |
2021/07/30 | 751 | 754 | 742 | 742 | 48,000 |
2021/07/29 | 749 | 753 | 748 | 753 | 20,900 |
2021/07/28 | 750 | 757 | 750 | 750 | 24,700 |
2021/07/27 | 759 | 759 | 753 | 754 | 45,700 |
2021/07/26 | 787 | 787 | 754 | 758 | 89,000 |
2021/07/21 | 754 | 763 | 750 | 759 | 89,400 |
2021/07/20 | 742 | 746 | 741 | 741 | 54,500 |
2021/07/19 | 746 | 749 | 743 | 743 | 66,900 |
2021/07/16 | 748 | 755 | 747 | 748 | 54,500 |
2021/07/15 | 758 | 758 | 750 | 751 | 67,700 |
2021/07/14 | 758 | 758 | 750 | 750 | 43,900 |
2021/07/13 | 750 | 757 | 743 | 755 | 79,400 |
2021/07/12 | 753 | 753 | 737 | 745 | 58,000 |
2021/07/09 | 732 | 746 | 732 | 740 | 129,500 |
2021/07/08 | 739 | 752 | 737 | 738 | 70,400 |
2021/07/07 | 730 | 740 | 729 | 739 | 68,900 |
2021/07/06 | 729 | 733 | 729 | 731 | 22,800 |
2021/07/05 | 730 | 733 | 728 | 728 | 70,000 |
2021/07/02 | 733 | 737 | 731 | 734 | 29,200 |
2021/07/01 | 733 | 738 | 730 | 731 | 59,000 |
2021/06/30 | 742 | 748 | 732 | 732 | 66,500 |
2021/06/29 | 737 | 745 | 736 | 741 | 80,800 |
2021/06/28 | 744 | 748 | 741 | 745 | 47,400 |
2021/06/25 | 742 | 742 | 736 | 738 | 42,500 |
2021/06/24 | 735 | 742 | 732 | 740 | 49,800 |
2021/06/23 | 748 | 751 | 737 | 739 | 48,900 |
2021/06/22 | 731 | 747 | 728 | 744 | 133,100 |
2021/06/21 | 731 | 735 | 715 | 716 | 132,700 |
2021/06/18 | 742 | 742 | 737 | 737 | 102,800 |
2021/06/17 | 743 | 745 | 739 | 739 | 46,000 |
2021/06/16 | 744 | 745 | 735 | 742 | 88,700 |
2021/06/15 | 745 | 749 | 741 | 746 | 60,500 |
2021/06/14 | 752 | 753 | 746 | 746 | 28,700 |
2021/06/11 | 752 | 754 | 748 | 749 | 77,100 |
2021/06/10 | 748 | 753 | 745 | 750 | 57,800 |
2021/06/09 | 753 | 753 | 748 | 750 | 55,200 |
2021/06/08 | 750 | 757 | 750 | 753 | 43,300 |
2021/06/07 | 758 | 761 | 745 | 750 | 129,300 |
2021/06/04 | 754 | 756 | 750 | 756 | 110,500 |
2021/06/03 | 744 | 754 | 743 | 752 | 99,700 |
2021/06/02 | 747 | 751 | 740 | 743 | 84,900 |
2021/06/01 | 745 | 755 | 740 | 753 | 65,600 |
2021/05/31 | 738 | 741 | 732 | 741 | 99,500 |
2021/05/28 | 740 | 744 | 732 | 739 | 84,700 |
2021/05/27 | 731 | 741 | 731 | 733 | 96,600 |
2021/05/26 | 748 | 749 | 734 | 734 | 143,200 |
2021/05/25 | 757 | 757 | 750 | 752 | 75,500 |
2021/05/24 | 754 | 762 | 753 | 759 | 84,500 |
2021/05/21 | 753 | 758 | 748 | 753 | 59,100 |
2021/05/20 | 746 | 756 | 746 | 749 | 88,900 |
2021/05/19 | 742 | 749 | 741 | 746 | 87,300 |
2021/05/18 | 747 | 748 | 742 | 747 | 78,600 |
2021/05/17 | 754 | 756 | 744 | 746 | 66,100 |
2021/05/14 | 752 | 755 | 748 | 749 | 65,400 |
2021/05/13 | 755 | 762 | 743 | 743 | 79,200 |
2021/05/12 | 771 | 771 | 758 | 758 | 111,600 |
2021/05/11 | 789 | 792 | 768 | 771 | 101,900 |
2021/05/10 | 800 | 800 | 790 | 793 | 40,300 |
2021/05/07 | 787 | 810 | 777 | 778 | 155,500 |
2021/05/06 | 768 | 781 | 768 | 773 | 80,800 |
2021/04/30 | 765 | 775 | 765 | 765 | 83,800 |
2021/04/28 | 767 | 773 | 766 | 767 | 92,300 |
2021/04/27 | 766 | 772 | 763 | 767 | 77,200 |
2021/04/26 | 786 | 789 | 768 | 771 | 172,100 |
2021/04/23 | 762 | 777 | 761 | 772 | 90,600 |
2021/04/22 | 771 | 772 | 761 | 769 | 43,200 |
2021/04/21 | 771 | 776 | 761 | 762 | 115,700 |
2021/04/20 | 786 | 790 | 780 | 780 | 78,800 |
2021/04/19 | 796 | 805 | 793 | 795 | 61,800 |
2021/04/16 | 792 | 799 | 791 | 796 | 49,900 |
2021/04/15 | 781 | 796 | 781 | 796 | 44,600 |
2021/04/14 | 784 | 788 | 780 | 784 | 44,400 |
2021/04/13 | 780 | 789 | 780 | 784 | 64,800 |
2021/04/12 | 773 | 781 | 771 | 780 | 32,200 |
2021/04/09 | 771 | 777 | 769 | 772 | 53,200 |
2021/04/08 | 775 | 778 | 769 | 770 | 78,100 |
2021/04/07 | 776 | 785 | 776 | 783 | 44,900 |
2021/04/06 | 793 | 793 | 775 | 776 | 77,700 |
2021/04/05 | 787 | 788 | 780 | 787 | 56,800 |
2021/04/02 | 781 | 786 | 778 | 780 | 46,400 |
2021/04/01 | 780 | 785 | 775 | 777 | 60,700 |
2021/03/31 | 787 | 787 | 769 | 775 | 153,000 |
2021/03/30 | 812 | 813 | 784 | 788 | 303,100 |
2021/03/29 | 845 | 845 | 818 | 829 | 514,700 |
2021/03/26 | 834 | 834 | 818 | 831 | 337,500 |
2021/03/25 | 818 | 831 | 817 | 829 | 197,800 |
2021/03/24 | 839 | 839 | 807 | 808 | 123,000 |
2021/03/23 | 844 | 869 | 834 | 843 | 160,700 |
2021/03/22 | 830 | 839 | 824 | 832 | 153,700 |
2021/03/19 | 822 | 834 | 820 | 829 | 194,700 |
2021/03/18 | 819 | 833 | 819 | 828 | 136,300 |
2021/03/17 | 820 | 828 | 818 | 823 | 81,300 |
2021/03/16 | 824 | 832 | 818 | 822 | 85,700 |
2021/03/15 | 812 | 836 | 812 | 828 | 114,400 |
2021/03/12 | 814 | 814 | 804 | 812 | 152,800 |
2021/03/11 | 819 | 820 | 810 | 814 | 102,800 |
2021/03/10 | 826 | 828 | 812 | 814 | 91,700 |
2021/03/09 | 825 | 832 | 816 | 830 | 93,300 |
2021/03/08 | 818 | 820 | 805 | 816 | 79,600 |
2021/03/05 | 800 | 810 | 795 | 810 | 187,500 |
2021/03/04 | 801 | 807 | 788 | 799 | 91,600 |
2021/03/03 | 794 | 804 | 789 | 803 | 105,500 |
2021/03/02 | 793 | 794 | 780 | 785 | 99,400 |
2021/03/01 | 786 | 790 | 777 | 789 | 72,800 |
2021/02/26 | 797 | 802 | 773 | 773 | 111,700 |
2021/02/25 | 812 | 812 | 800 | 804 | 47,600 |
2021/02/24 | 804 | 809 | 799 | 799 | 39,300 |
2021/02/22 | 814 | 814 | 806 | 806 | 29,500 |
2021/02/19 | 819 | 820 | 805 | 809 | 44,800 |
2021/02/18 | 825 | 831 | 817 | 828 | 51,500 |
2021/02/17 | 828 | 832 | 824 | 827 | 24,100 |
2021/02/16 | 841 | 842 | 827 | 835 | 48,700 |
2021/02/15 | 829 | 830 | 819 | 830 | 69,600 |
2021/02/12 | 830 | 830 | 813 | 818 | 58,000 |
2021/02/10 | 841 | 842 | 812 | 815 | 51,400 |
2021/02/09 | 822 | 847 | 815 | 845 | 86,300 |
2021/02/08 | 806 | 823 | 805 | 822 | 78,200 |
2021/02/05 | 800 | 806 | 797 | 804 | 49,900 |
2021/02/04 | 787 | 797 | 787 | 791 | 35,600 |
2021/02/03 | 796 | 796 | 783 | 791 | 29,900 |
2021/02/02 | 780 | 790 | 777 | 786 | 29,600 |
2021/02/01 | 781 | 792 | 775 | 775 | 41,800 |
2021/01/29 | 792 | 794 | 782 | 783 | 27,300 |
2021/01/28 | 789 | 800 | 786 | 795 | 67,400 |
2021/01/27 | 793 | 800 | 790 | 797 | 36,000 |
2021/01/26 | 797 | 797 | 782 | 782 | 90,300 |
2021/01/25 | 820 | 821 | 802 | 802 | 44,100 |
2021/01/22 | 822 | 835 | 814 | 814 | 72,800 |
2021/01/21 | 807 | 822 | 806 | 821 | 70,300 |
2021/01/20 | 800 | 808 | 799 | 803 | 36,600 |
2021/01/19 | 806 | 811 | 799 | 800 | 20,700 |
2021/01/18 | 799 | 810 | 799 | 801 | 37,200 |
2021/01/15 | 822 | 824 | 799 | 799 | 42,000 |
2021/01/14 | 826 | 834 | 822 | 830 | 41,100 |
2021/01/13 | 827 | 838 | 825 | 829 | 64,700 |
2021/01/12 | 817 | 833 | 810 | 831 | 65,700 |
2021/01/08 | 808 | 817 | 807 | 811 | 64,700 |
2021/01/07 | 806 | 816 | 801 | 808 | 76,300 |
2021/01/06 | 801 | 806 | 794 | 799 | 36,100 |
2021/01/05 | 778 | 798 | 778 | 795 | 46,300 |
2021/01/04 | 783 | 784 | 778 | 779 | 38,700 |