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 |
---|---|---|---|---|---|
2023/12/29 | 1,072 | 1,077 | 1,067 | 1,073 | 56,500 |
2023/12/28 | 1,069 | 1,076 | 1,065 | 1,072 | 68,100 |
2023/12/27 | 1,061 | 1,065 | 1,057 | 1,065 | 75,900 |
2023/12/26 | 1,072 | 1,076 | 1,060 | 1,063 | 60,200 |
2023/12/25 | 1,102 | 1,102 | 1,068 | 1,072 | 90,600 |
2023/12/22 | 1,080 | 1,097 | 1,080 | 1,088 | 74,000 |
2023/12/21 | 1,087 | 1,087 | 1,075 | 1,077 | 61,500 |
2023/12/20 | 1,082 | 1,097 | 1,080 | 1,091 | 52,100 |
2023/12/19 | 1,070 | 1,081 | 1,061 | 1,081 | 66,600 |
2023/12/18 | 1,076 | 1,076 | 1,052 | 1,070 | 62,300 |
2023/12/15 | 1,094 | 1,100 | 1,078 | 1,089 | 177,100 |
2023/12/14 | 1,110 | 1,110 | 1,067 | 1,078 | 90,000 |
2023/12/13 | 1,124 | 1,127 | 1,111 | 1,119 | 45,900 |
2023/12/12 | 1,121 | 1,129 | 1,115 | 1,123 | 82,500 |
2023/12/11 | 1,097 | 1,118 | 1,095 | 1,115 | 70,700 |
2023/12/08 | 1,111 | 1,114 | 1,077 | 1,087 | 147,800 |
2023/12/07 | 1,117 | 1,127 | 1,109 | 1,111 | 68,700 |
2023/12/06 | 1,103 | 1,134 | 1,103 | 1,129 | 63,600 |
2023/12/05 | 1,107 | 1,114 | 1,095 | 1,103 | 116,600 |
2023/12/04 | 1,103 | 1,118 | 1,095 | 1,118 | 63,500 |
2023/12/01 | 1,122 | 1,130 | 1,105 | 1,109 | 95,200 |
2023/11/30 | 1,101 | 1,120 | 1,095 | 1,120 | 66,000 |
2023/11/29 | 1,104 | 1,112 | 1,097 | 1,111 | 62,800 |
2023/11/28 | 1,093 | 1,108 | 1,091 | 1,105 | 103,900 |
2023/11/27 | 1,104 | 1,106 | 1,089 | 1,093 | 67,400 |
2023/11/24 | 1,115 | 1,119 | 1,098 | 1,104 | 48,600 |
2023/11/22 | 1,088 | 1,116 | 1,088 | 1,109 | 72,900 |
2023/11/21 | 1,110 | 1,110 | 1,092 | 1,098 | 101,500 |
2023/11/20 | 1,124 | 1,132 | 1,111 | 1,113 | 129,600 |
2023/11/17 | 1,110 | 1,120 | 1,100 | 1,120 | 122,600 |
2023/11/16 | 1,109 | 1,119 | 1,100 | 1,111 | 124,800 |
2023/11/15 | 1,120 | 1,129 | 1,105 | 1,108 | 91,900 |
2023/11/14 | 1,106 | 1,122 | 1,106 | 1,118 | 104,400 |
2023/11/13 | 1,127 | 1,132 | 1,114 | 1,120 | 123,300 |
2023/11/10 | 1,112 | 1,127 | 1,108 | 1,126 | 69,800 |
2023/11/09 | 1,100 | 1,112 | 1,096 | 1,112 | 74,600 |
2023/11/08 | 1,132 | 1,133 | 1,087 | 1,092 | 153,800 |
2023/11/07 | 1,154 | 1,171 | 1,131 | 1,136 | 167,600 |
2023/11/06 | 1,139 | 1,163 | 1,131 | 1,156 | 202,600 |
2023/11/02 | 1,105 | 1,130 | 1,100 | 1,121 | 212,900 |
2023/11/01 | 1,092 | 1,106 | 1,070 | 1,099 | 253,100 |
2023/10/31 | 996 | 1,021 | 991 | 1,016 | 116,900 |
2023/10/30 | 1,025 | 1,035 | 996 | 998 | 370,100 |
2023/10/27 | 1,008 | 1,018 | 1,006 | 1,016 | 88,600 |
2023/10/26 | 990 | 998 | 983 | 994 | 68,700 |
2023/10/25 | 1,005 | 1,011 | 989 | 992 | 78,800 |
2023/10/24 | 990 | 999 | 978 | 993 | 80,100 |
2023/10/23 | 1,008 | 1,008 | 985 | 985 | 68,300 |
2023/10/20 | 994 | 1,020 | 987 | 1,009 | 116,400 |
2023/10/19 | 997 | 1,006 | 992 | 995 | 49,700 |
2023/10/18 | 1,020 | 1,026 | 996 | 1,006 | 82,100 |
2023/10/17 | 1,028 | 1,040 | 1,001 | 1,007 | 94,100 |
2023/10/16 | 1,011 | 1,029 | 1,007 | 1,016 | 62,600 |
2023/10/13 | 1,040 | 1,046 | 1,023 | 1,027 | 92,000 |
2023/10/12 | 1,027 | 1,061 | 1,026 | 1,054 | 108,800 |
2023/10/11 | 1,030 | 1,031 | 1,019 | 1,027 | 77,600 |
2023/10/10 | 1,027 | 1,030 | 1,018 | 1,029 | 99,700 |
2023/10/06 | 971 | 993 | 971 | 985 | 75,400 |
2023/10/05 | 965 | 982 | 965 | 976 | 84,200 |
2023/10/04 | 981 | 981 | 961 | 965 | 132,700 |
2023/10/03 | 998 | 998 | 978 | 978 | 151,500 |
2023/10/02 | 1,014 | 1,020 | 1,001 | 1,003 | 78,200 |
2023/09/29 | 1,023 | 1,029 | 1,004 | 1,011 | 132,800 |
2023/09/28 | 1,025 | 1,039 | 1,019 | 1,023 | 87,300 |
2023/09/27 | 1,022 | 1,046 | 1,015 | 1,045 | 96,500 |
2023/09/26 | 1,022 | 1,030 | 1,015 | 1,025 | 66,100 |
2023/09/25 | 1,035 | 1,035 | 1,020 | 1,026 | 66,300 |
2023/09/22 | 1,017 | 1,031 | 1,012 | 1,024 | 86,400 |
2023/09/21 | 1,015 | 1,038 | 1,015 | 1,030 | 57,100 |
2023/09/20 | 1,062 | 1,062 | 1,027 | 1,031 | 98,500 |
2023/09/19 | 1,060 | 1,062 | 1,043 | 1,062 | 100,700 |
2023/09/15 | 1,020 | 1,067 | 1,019 | 1,061 | 198,800 |
2023/09/14 | 986 | 1,009 | 984 | 1,006 | 88,600 |
2023/09/13 | 987 | 993 | 983 | 991 | 129,400 |
2023/09/12 | 983 | 992 | 974 | 990 | 69,500 |
2023/09/11 | 985 | 985 | 973 | 975 | 88,200 |
2023/09/08 | 1,001 | 1,003 | 980 | 981 | 176,200 |
2023/09/07 | 999 | 1,014 | 999 | 1,007 | 109,800 |
2023/09/06 | 996 | 1,008 | 995 | 1,006 | 96,600 |
2023/09/05 | 993 | 996 | 988 | 996 | 93,100 |
2023/09/04 | 975 | 994 | 975 | 993 | 99,500 |
2023/09/01 | 964 | 978 | 963 | 974 | 77,500 |
2023/08/31 | 955 | 965 | 953 | 959 | 131,100 |
2023/08/30 | 947 | 954 | 944 | 951 | 118,700 |
2023/08/29 | 951 | 954 | 941 | 943 | 88,800 |
2023/08/28 | 934 | 953 | 933 | 950 | 125,500 |
2023/08/25 | 924 | 930 | 921 | 925 | 86,200 |
2023/08/24 | 922 | 932 | 922 | 930 | 50,600 |
2023/08/23 | 922 | 926 | 917 | 924 | 34,500 |
2023/08/22 | 917 | 924 | 911 | 922 | 116,400 |
2023/08/21 | 920 | 922 | 915 | 917 | 52,700 |
2023/08/18 | 931 | 936 | 907 | 912 | 84,200 |
2023/08/17 | 936 | 939 | 923 | 936 | 196,400 |
2023/08/16 | 931 | 938 | 929 | 935 | 50,000 |
2023/08/15 | 928 | 933 | 925 | 933 | 69,000 |
2023/08/14 | 929 | 935 | 923 | 927 | 66,900 |
2023/08/10 | 907 | 928 | 903 | 928 | 94,800 |
2023/08/09 | 909 | 910 | 898 | 906 | 68,100 |
2023/08/08 | 923 | 927 | 906 | 907 | 63,000 |
2023/08/07 | 916 | 922 | 914 | 918 | 49,500 |
2023/08/04 | 913 | 920 | 910 | 916 | 119,500 |
2023/08/03 | 933 | 933 | 912 | 917 | 194,800 |
2023/08/02 | 939 | 951 | 931 | 937 | 160,300 |
2023/08/01 | 949 | 956 | 936 | 949 | 184,300 |
2023/07/31 | 982 | 991 | 973 | 981 | 103,300 |
2023/07/28 | 966 | 975 | 961 | 973 | 85,900 |
2023/07/27 | 981 | 988 | 976 | 980 | 55,300 |
2023/07/26 | 990 | 990 | 975 | 981 | 46,900 |
2023/07/25 | 1,009 | 1,009 | 986 | 988 | 142,800 |
2023/07/24 | 984 | 997 | 981 | 996 | 88,300 |
2023/07/21 | 968 | 978 | 966 | 977 | 69,300 |
2023/07/20 | 963 | 969 | 959 | 964 | 48,300 |
2023/07/19 | 959 | 965 | 956 | 965 | 38,500 |
2023/07/18 | 948 | 956 | 948 | 952 | 46,900 |
2023/07/14 | 957 | 958 | 941 | 946 | 93,600 |
2023/07/13 | 945 | 949 | 935 | 947 | 153,400 |
2023/07/12 | 958 | 959 | 945 | 945 | 89,100 |
2023/07/11 | 960 | 967 | 953 | 953 | 85,200 |
2023/07/10 | 952 | 960 | 948 | 953 | 81,200 |
2023/07/07 | 955 | 960 | 942 | 952 | 143,700 |
2023/07/06 | 968 | 970 | 954 | 957 | 145,800 |
2023/07/05 | 974 | 977 | 956 | 972 | 104,600 |
2023/07/04 | 980 | 987 | 980 | 980 | 63,200 |
2023/07/03 | 989 | 992 | 980 | 985 | 118,800 |
2023/06/30 | 982 | 986 | 976 | 985 | 94,300 |
2023/06/29 | 970 | 983 | 969 | 979 | 93,300 |
2023/06/28 | 954 | 970 | 954 | 970 | 83,700 |
2023/06/27 | 961 | 961 | 947 | 953 | 58,000 |
2023/06/26 | 958 | 958 | 939 | 947 | 128,300 |
2023/06/23 | 984 | 984 | 961 | 965 | 102,300 |
2023/06/22 | 992 | 992 | 979 | 981 | 100,600 |
2023/06/21 | 978 | 996 | 978 | 983 | 122,400 |
2023/06/20 | 979 | 993 | 974 | 981 | 79,100 |
2023/06/19 | 985 | 987 | 975 | 985 | 80,700 |
2023/06/16 | 987 | 994 | 981 | 984 | 184,400 |
2023/06/15 | 955 | 983 | 952 | 979 | 129,000 |
2023/06/14 | 957 | 957 | 949 | 955 | 89,000 |
2023/06/13 | 955 | 955 | 947 | 949 | 106,600 |
2023/06/12 | 941 | 952 | 939 | 951 | 159,900 |
2023/06/09 | 941 | 943 | 933 | 939 | 141,300 |
2023/06/08 | 940 | 945 | 929 | 933 | 104,300 |
2023/06/07 | 955 | 975 | 936 | 936 | 196,300 |
2023/06/06 | 924 | 949 | 924 | 949 | 178,000 |
2023/06/05 | 930 | 932 | 924 | 927 | 95,500 |
2023/06/02 | 905 | 916 | 901 | 915 | 68,500 |
2023/06/01 | 916 | 920 | 903 | 904 | 82,000 |
2023/05/31 | 942 | 946 | 916 | 918 | 178,100 |
2023/05/30 | 950 | 960 | 942 | 943 | 202,100 |
2023/05/29 | 947 | 950 | 940 | 944 | 143,400 |
2023/05/26 | 934 | 955 | 931 | 932 | 168,000 |
2023/05/25 | 920 | 931 | 917 | 927 | 109,800 |
2023/05/24 | 908 | 918 | 907 | 915 | 51,800 |
2023/05/23 | 930 | 930 | 912 | 915 | 76,600 |
2023/05/22 | 908 | 930 | 907 | 929 | 112,600 |
2023/05/19 | 906 | 920 | 903 | 916 | 102,700 |
2023/05/18 | 924 | 924 | 900 | 908 | 106,300 |
2023/05/17 | 920 | 926 | 911 | 916 | 126,900 |
2023/05/16 | 914 | 923 | 910 | 923 | 122,500 |
2023/05/15 | 916 | 922 | 905 | 912 | 77,500 |
2023/05/12 | 921 | 921 | 904 | 909 | 126,400 |
2023/05/11 | 923 | 933 | 896 | 917 | 396,300 |
2023/05/10 | 917 | 945 | 893 | 908 | 742,400 |
2023/05/09 | 911 | 915 | 896 | 915 | 126,800 |
2023/05/08 | 911 | 930 | 908 | 914 | 276,100 |
2023/05/02 | 949 | 949 | 871 | 914 | 828,800 |
2023/05/01 | 939 | 957 | 926 | 943 | 411,300 |
2023/04/28 | 920 | 936 | 910 | 936 | 393,000 |
2023/04/27 | 914 | 939 | 908 | 915 | 689,000 |
2023/04/26 | 926 | 958 | 902 | 924 | 3,346,900 |
2023/04/25 | 850 | 975 | 845 | 911 | 1,356,100 |
2023/04/24 | 839 | 845 | 835 | 843 | 122,300 |
2023/04/21 | 825 | 844 | 821 | 839 | 165,400 |
2023/04/20 | 818 | 822 | 816 | 821 | 74,700 |
2023/04/19 | 821 | 823 | 817 | 820 | 60,100 |
2023/04/18 | 823 | 826 | 819 | 821 | 65,300 |
2023/04/17 | 826 | 826 | 813 | 819 | 65,200 |
2023/04/14 | 820 | 826 | 816 | 826 | 118,200 |
2023/04/13 | 816 | 817 | 810 | 816 | 65,800 |
2023/04/12 | 808 | 821 | 801 | 818 | 187,200 |
2023/04/11 | 809 | 813 | 803 | 807 | 146,300 |
2023/04/10 | 805 | 806 | 795 | 802 | 51,600 |
2023/04/07 | 795 | 798 | 791 | 797 | 42,700 |
2023/04/06 | 791 | 795 | 784 | 789 | 75,100 |
2023/04/05 | 797 | 804 | 791 | 796 | 77,100 |
2023/04/04 | 800 | 813 | 797 | 805 | 203,300 |
2023/04/03 | 783 | 800 | 776 | 800 | 176,400 |
2023/03/31 | 775 | 776 | 770 | 774 | 123,400 |
2023/03/30 | 760 | 772 | 758 | 771 | 238,500 |
2023/03/29 | 775 | 776 | 765 | 776 | 525,500 |
2023/03/28 | 776 | 777 | 770 | 772 | 215,700 |
2023/03/27 | 766 | 772 | 762 | 771 | 303,100 |
2023/03/24 | 758 | 761 | 752 | 759 | 507,500 |
2023/03/23 | 763 | 763 | 755 | 762 | 239,300 |
2023/03/22 | 766 | 771 | 763 | 763 | 215,100 |
2023/03/20 | 764 | 768 | 754 | 754 | 211,000 |
2023/03/17 | 771 | 772 | 763 | 766 | 410,600 |
2023/03/16 | 768 | 773 | 759 | 771 | 183,900 |
2023/03/15 | 776 | 783 | 769 | 782 | 164,400 |
2023/03/14 | 783 | 783 | 763 | 764 | 220,600 |
2023/03/13 | 800 | 801 | 781 | 792 | 178,000 |
2023/03/10 | 814 | 816 | 803 | 805 | 350,000 |
2023/03/09 | 818 | 827 | 816 | 823 | 143,300 |
2023/03/08 | 812 | 818 | 810 | 817 | 111,700 |
2023/03/07 | 814 | 814 | 809 | 812 | 72,200 |
2023/03/06 | 816 | 816 | 808 | 809 | 87,500 |
2023/03/03 | 812 | 815 | 806 | 811 | 246,800 |
2023/03/02 | 806 | 813 | 801 | 805 | 85,000 |
2023/03/01 | 790 | 803 | 789 | 803 | 84,200 |
2023/02/28 | 806 | 806 | 788 | 789 | 89,600 |
2023/02/27 | 802 | 805 | 798 | 800 | 69,800 |
2023/02/24 | 794 | 803 | 791 | 802 | 80,500 |
2023/02/22 | 797 | 798 | 785 | 791 | 137,200 |
2023/02/21 | 793 | 800 | 793 | 795 | 40,900 |
2023/02/20 | 776 | 789 | 776 | 789 | 57,100 |
2023/02/17 | 780 | 781 | 775 | 776 | 87,700 |
2023/02/16 | 792 | 795 | 786 | 789 | 50,900 |
2023/02/15 | 798 | 798 | 786 | 787 | 37,300 |
2023/02/14 | 792 | 793 | 790 | 790 | 27,900 |
2023/02/13 | 793 | 795 | 784 | 787 | 39,800 |
2023/02/10 | 787 | 796 | 785 | 794 | 46,800 |
2023/02/09 | 790 | 796 | 789 | 791 | 39,400 |
2023/02/08 | 787 | 795 | 787 | 790 | 50,900 |
2023/02/07 | 781 | 789 | 779 | 783 | 95,200 |
2023/02/06 | 787 | 791 | 778 | 781 | 63,700 |
2023/02/03 | 782 | 784 | 771 | 774 | 93,000 |
2023/02/02 | 807 | 810 | 783 | 784 | 90,000 |
2023/02/01 | 817 | 820 | 800 | 803 | 111,600 |
2023/01/31 | 821 | 831 | 814 | 827 | 91,100 |
2023/01/30 | 820 | 830 | 816 | 820 | 94,300 |
2023/01/27 | 825 | 827 | 820 | 824 | 43,000 |
2023/01/26 | 832 | 832 | 824 | 826 | 58,300 |
2023/01/25 | 830 | 833 | 820 | 831 | 82,000 |
2023/01/24 | 815 | 827 | 811 | 826 | 101,800 |
2023/01/23 | 815 | 815 | 804 | 811 | 79,400 |
2023/01/20 | 801 | 814 | 799 | 812 | 72,400 |
2023/01/19 | 796 | 807 | 791 | 801 | 71,000 |
2023/01/18 | 790 | 799 | 783 | 796 | 81,900 |
2023/01/17 | 793 | 797 | 788 | 790 | 64,600 |
2023/01/16 | 787 | 792 | 785 | 788 | 61,400 |
2023/01/13 | 785 | 797 | 784 | 789 | 66,900 |
2023/01/12 | 800 | 803 | 785 | 789 | 79,600 |
2023/01/11 | 798 | 803 | 789 | 796 | 143,900 |
2023/01/10 | 782 | 796 | 772 | 790 | 165,000 |
2023/01/06 | 759 | 779 | 757 | 775 | 141,100 |
2023/01/05 | 766 | 766 | 755 | 757 | 59,000 |
2023/01/04 | 782 | 782 | 766 | 766 | 68,300 |