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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,445 | 1,454 | 1,425 | 1,444 | 46,100 |
| 2024/12/27 | 1,430 | 1,440 | 1,426 | 1,439 | 55,500 |
| 2024/12/26 | 1,428 | 1,430 | 1,415 | 1,426 | 53,700 |
| 2024/12/25 | 1,429 | 1,429 | 1,408 | 1,423 | 70,800 |
| 2024/12/24 | 1,432 | 1,432 | 1,400 | 1,421 | 75,700 |
| 2024/12/23 | 1,408 | 1,431 | 1,400 | 1,407 | 143,700 |
| 2024/12/20 | 1,401 | 1,401 | 1,370 | 1,370 | 58,000 |
| 2024/12/19 | 1,360 | 1,400 | 1,359 | 1,392 | 42,200 |
| 2024/12/18 | 1,392 | 1,392 | 1,374 | 1,380 | 52,700 |
| 2024/12/17 | 1,409 | 1,414 | 1,393 | 1,404 | 41,900 |
| 2024/12/16 | 1,406 | 1,420 | 1,404 | 1,411 | 45,000 |
| 2024/12/13 | 1,392 | 1,409 | 1,385 | 1,406 | 73,300 |
| 2024/12/12 | 1,396 | 1,409 | 1,393 | 1,400 | 55,500 |
| 2024/12/11 | 1,392 | 1,398 | 1,380 | 1,387 | 54,800 |
| 2024/12/10 | 1,399 | 1,410 | 1,384 | 1,392 | 81,700 |
| 2024/12/09 | 1,356 | 1,385 | 1,356 | 1,383 | 47,300 |
| 2024/12/06 | 1,353 | 1,357 | 1,341 | 1,353 | 30,400 |
| 2024/12/05 | 1,350 | 1,354 | 1,349 | 1,350 | 36,100 |
| 2024/12/04 | 1,347 | 1,354 | 1,335 | 1,344 | 67,800 |
| 2024/12/03 | 1,349 | 1,356 | 1,342 | 1,346 | 52,500 |
| 2024/12/02 | 1,308 | 1,342 | 1,308 | 1,335 | 51,000 |
| 2024/11/29 | 1,299 | 1,321 | 1,290 | 1,308 | 45,200 |
| 2024/11/28 | 1,290 | 1,295 | 1,281 | 1,295 | 22,100 |
| 2024/11/27 | 1,308 | 1,308 | 1,281 | 1,290 | 40,000 |
| 2024/11/26 | 1,300 | 1,310 | 1,296 | 1,303 | 44,500 |
| 2024/11/25 | 1,327 | 1,330 | 1,300 | 1,300 | 45,700 |
| 2024/11/22 | 1,343 | 1,357 | 1,314 | 1,326 | 95,100 |
| 2024/11/21 | 1,300 | 1,310 | 1,293 | 1,300 | 24,700 |
| 2024/11/20 | 1,300 | 1,307 | 1,295 | 1,300 | 32,500 |
| 2024/11/19 | 1,302 | 1,319 | 1,302 | 1,304 | 24,900 |
| 2024/11/18 | 1,298 | 1,315 | 1,298 | 1,309 | 25,600 |
| 2024/11/15 | 1,307 | 1,316 | 1,300 | 1,300 | 22,800 |
| 2024/11/14 | 1,310 | 1,319 | 1,302 | 1,302 | 20,200 |
| 2024/11/13 | 1,329 | 1,334 | 1,303 | 1,310 | 32,500 |
| 2024/11/12 | 1,346 | 1,360 | 1,323 | 1,330 | 58,200 |
| 2024/11/11 | 1,332 | 1,347 | 1,325 | 1,339 | 42,900 |
| 2024/11/08 | 1,370 | 1,370 | 1,339 | 1,339 | 64,200 |
| 2024/11/07 | 1,348 | 1,383 | 1,348 | 1,370 | 82,100 |
| 2024/11/06 | 1,349 | 1,352 | 1,329 | 1,334 | 86,600 |
| 2024/11/05 | 1,330 | 1,344 | 1,320 | 1,336 | 66,900 |
| 2024/11/01 | 1,300 | 1,336 | 1,281 | 1,319 | 130,100 |
| 2024/10/31 | 1,285 | 1,306 | 1,276 | 1,303 | 155,300 |
| 2024/10/30 | 1,267 | 1,284 | 1,260 | 1,276 | 519,000 |
| 2024/10/29 | 1,272 | 1,289 | 1,263 | 1,273 | 75,000 |
| 2024/10/28 | 1,281 | 1,285 | 1,253 | 1,270 | 81,900 |
| 2024/10/25 | 1,285 | 1,294 | 1,258 | 1,269 | 80,000 |
| 2024/10/24 | 1,287 | 1,295 | 1,269 | 1,281 | 104,900 |
| 2024/10/23 | 1,318 | 1,329 | 1,285 | 1,289 | 276,700 |
| 2024/10/22 | 1,260 | 1,266 | 1,244 | 1,254 | 75,400 |
| 2024/10/21 | 1,253 | 1,263 | 1,241 | 1,260 | 58,900 |
| 2024/10/18 | 1,270 | 1,270 | 1,247 | 1,257 | 56,000 |
| 2024/10/17 | 1,238 | 1,258 | 1,230 | 1,250 | 74,200 |
| 2024/10/16 | 1,219 | 1,236 | 1,213 | 1,220 | 49,400 |
| 2024/10/15 | 1,224 | 1,242 | 1,214 | 1,233 | 56,000 |
| 2024/10/11 | 1,209 | 1,223 | 1,200 | 1,222 | 58,100 |
| 2024/10/10 | 1,202 | 1,209 | 1,187 | 1,209 | 48,800 |
| 2024/10/09 | 1,229 | 1,233 | 1,198 | 1,201 | 72,500 |
| 2024/10/08 | 1,219 | 1,239 | 1,218 | 1,233 | 95,800 |
| 2024/10/07 | 1,235 | 1,245 | 1,233 | 1,238 | 59,200 |
| 2024/10/04 | 1,207 | 1,225 | 1,207 | 1,221 | 42,200 |
| 2024/10/03 | 1,238 | 1,243 | 1,203 | 1,207 | 50,000 |
| 2024/10/02 | 1,214 | 1,229 | 1,208 | 1,208 | 83,800 |
| 2024/10/01 | 1,206 | 1,224 | 1,206 | 1,214 | 40,900 |
| 2024/09/30 | 1,165 | 1,211 | 1,165 | 1,196 | 103,400 |
| 2024/09/27 | 1,215 | 1,221 | 1,208 | 1,212 | 59,800 |
| 2024/09/26 | 1,206 | 1,229 | 1,202 | 1,217 | 111,200 |
| 2024/09/25 | 1,185 | 1,197 | 1,178 | 1,195 | 59,100 |
| 2024/09/24 | 1,193 | 1,199 | 1,178 | 1,185 | 89,100 |
| 2024/09/20 | 1,171 | 1,191 | 1,165 | 1,180 | 100,700 |
| 2024/09/19 | 1,161 | 1,176 | 1,156 | 1,169 | 77,500 |
| 2024/09/18 | 1,167 | 1,173 | 1,141 | 1,157 | 73,600 |
| 2024/09/17 | 1,167 | 1,176 | 1,148 | 1,167 | 71,500 |
| 2024/09/13 | 1,154 | 1,168 | 1,146 | 1,162 | 88,300 |
| 2024/09/12 | 1,180 | 1,180 | 1,146 | 1,166 | 72,600 |
| 2024/09/11 | 1,174 | 1,176 | 1,142 | 1,152 | 61,000 |
| 2024/09/10 | 1,202 | 1,205 | 1,174 | 1,177 | 23,900 |
| 2024/09/09 | 1,200 | 1,210 | 1,178 | 1,195 | 34,300 |
| 2024/09/06 | 1,240 | 1,240 | 1,206 | 1,220 | 47,000 |
| 2024/09/05 | 1,215 | 1,240 | 1,208 | 1,223 | 40,000 |
| 2024/09/04 | 1,266 | 1,276 | 1,230 | 1,233 | 59,200 |
| 2024/09/03 | 1,268 | 1,274 | 1,261 | 1,273 | 27,800 |
| 2024/09/02 | 1,260 | 1,268 | 1,257 | 1,268 | 47,600 |
| 2024/08/30 | 1,270 | 1,279 | 1,261 | 1,268 | 44,100 |
| 2024/08/29 | 1,279 | 1,279 | 1,258 | 1,270 | 36,800 |
| 2024/08/28 | 1,264 | 1,275 | 1,258 | 1,271 | 42,800 |
| 2024/08/27 | 1,266 | 1,278 | 1,254 | 1,275 | 69,000 |
| 2024/08/26 | 1,256 | 1,260 | 1,237 | 1,249 | 50,500 |
| 2024/08/23 | 1,258 | 1,269 | 1,250 | 1,263 | 21,900 |
| 2024/08/22 | 1,264 | 1,264 | 1,248 | 1,258 | 17,900 |
| 2024/08/21 | 1,241 | 1,256 | 1,237 | 1,246 | 63,500 |
| 2024/08/20 | 1,266 | 1,278 | 1,253 | 1,256 | 76,700 |
| 2024/08/19 | 1,273 | 1,294 | 1,259 | 1,259 | 43,800 |
| 2024/08/16 | 1,246 | 1,272 | 1,235 | 1,261 | 66,400 |
| 2024/08/15 | 1,213 | 1,239 | 1,197 | 1,223 | 48,300 |
| 2024/08/14 | 1,186 | 1,210 | 1,164 | 1,197 | 43,400 |
| 2024/08/13 | 1,175 | 1,188 | 1,108 | 1,186 | 30,900 |
| 2024/08/09 | 1,175 | 1,224 | 1,175 | 1,195 | 100,200 |
| 2024/08/08 | 1,107 | 1,162 | 1,101 | 1,145 | 93,600 |
| 2024/08/07 | 1,125 | 1,178 | 1,105 | 1,137 | 111,500 |
| 2024/08/06 | 1,118 | 1,198 | 1,114 | 1,137 | 88,000 |
| 2024/08/05 | 1,112 | 1,143 | 1,031 | 1,094 | 98,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,190 | 1,190 | 93,400 |
| 2024/08/01 | 1,370 | 1,370 | 1,283 | 1,296 | 86,800 |
| 2024/07/31 | 1,315 | 1,381 | 1,315 | 1,381 | 72,500 |
| 2024/07/30 | 1,325 | 1,334 | 1,312 | 1,328 | 57,200 |
| 2024/07/29 | 1,328 | 1,350 | 1,323 | 1,338 | 38,100 |
| 2024/07/26 | 1,323 | 1,326 | 1,298 | 1,298 | 44,800 |
| 2024/07/25 | 1,385 | 1,385 | 1,312 | 1,335 | 159,800 |
| 2024/07/24 | 1,373 | 1,374 | 1,344 | 1,355 | 58,500 |
| 2024/07/23 | 1,360 | 1,377 | 1,343 | 1,373 | 38,300 |
| 2024/07/22 | 1,383 | 1,390 | 1,338 | 1,343 | 88,800 |
| 2024/07/19 | 1,355 | 1,414 | 1,347 | 1,375 | 120,100 |
| 2024/07/18 | 1,368 | 1,376 | 1,353 | 1,355 | 32,700 |
| 2024/07/17 | 1,378 | 1,394 | 1,368 | 1,378 | 73,400 |
| 2024/07/16 | 1,336 | 1,364 | 1,336 | 1,348 | 40,900 |
| 2024/07/12 | 1,300 | 1,332 | 1,300 | 1,322 | 30,500 |
| 2024/07/11 | 1,320 | 1,325 | 1,305 | 1,315 | 37,200 |
| 2024/07/10 | 1,339 | 1,346 | 1,298 | 1,305 | 67,300 |
| 2024/07/09 | 1,333 | 1,351 | 1,311 | 1,339 | 89,600 |
| 2024/07/08 | 1,365 | 1,369 | 1,321 | 1,332 | 69,000 |
| 2024/07/05 | 1,387 | 1,396 | 1,358 | 1,362 | 70,400 |
| 2024/07/04 | 1,354 | 1,391 | 1,354 | 1,389 | 59,400 |
| 2024/07/03 | 1,330 | 1,356 | 1,329 | 1,352 | 76,900 |
| 2024/07/02 | 1,315 | 1,342 | 1,306 | 1,334 | 82,600 |
| 2024/07/01 | 1,294 | 1,347 | 1,291 | 1,335 | 139,700 |
| 2024/06/28 | 1,297 | 1,297 | 1,281 | 1,291 | 51,600 |
| 2024/06/27 | 1,303 | 1,310 | 1,292 | 1,305 | 55,800 |
| 2024/06/26 | 1,296 | 1,304 | 1,287 | 1,303 | 53,500 |
| 2024/06/25 | 1,257 | 1,301 | 1,241 | 1,291 | 110,300 |
| 2024/06/24 | 1,253 | 1,256 | 1,238 | 1,240 | 104,400 |
| 2024/06/21 | 1,275 | 1,275 | 1,241 | 1,248 | 139,100 |
| 2024/06/20 | 1,255 | 1,267 | 1,248 | 1,267 | 44,700 |
| 2024/06/19 | 1,263 | 1,277 | 1,260 | 1,269 | 49,200 |
| 2024/06/18 | 1,261 | 1,288 | 1,255 | 1,270 | 76,100 |
| 2024/06/17 | 1,250 | 1,253 | 1,224 | 1,250 | 64,200 |
| 2024/06/14 | 1,236 | 1,267 | 1,235 | 1,262 | 110,700 |
| 2024/06/13 | 1,250 | 1,262 | 1,244 | 1,244 | 60,900 |
| 2024/06/12 | 1,249 | 1,265 | 1,247 | 1,260 | 46,100 |
| 2024/06/11 | 1,259 | 1,265 | 1,248 | 1,248 | 51,700 |
| 2024/06/10 | 1,229 | 1,255 | 1,222 | 1,253 | 49,500 |
| 2024/06/07 | 1,257 | 1,266 | 1,231 | 1,237 | 37,900 |
| 2024/06/06 | 1,264 | 1,269 | 1,252 | 1,260 | 45,500 |
| 2024/06/05 | 1,271 | 1,273 | 1,245 | 1,257 | 55,900 |
| 2024/06/04 | 1,301 | 1,301 | 1,275 | 1,280 | 53,100 |
| 2024/06/03 | 1,307 | 1,318 | 1,299 | 1,303 | 29,900 |
| 2024/05/31 | 1,287 | 1,301 | 1,280 | 1,299 | 56,200 |
| 2024/05/30 | 1,265 | 1,284 | 1,263 | 1,277 | 41,300 |
| 2024/05/29 | 1,323 | 1,323 | 1,279 | 1,281 | 36,100 |
| 2024/05/28 | 1,341 | 1,347 | 1,309 | 1,312 | 37,100 |
| 2024/05/27 | 1,334 | 1,341 | 1,322 | 1,341 | 35,300 |
| 2024/05/24 | 1,330 | 1,330 | 1,311 | 1,320 | 55,800 |
| 2024/05/23 | 1,323 | 1,354 | 1,314 | 1,354 | 79,800 |
| 2024/05/22 | 1,292 | 1,328 | 1,284 | 1,323 | 104,700 |
| 2024/05/21 | 1,303 | 1,315 | 1,282 | 1,286 | 57,300 |
| 2024/05/20 | 1,280 | 1,306 | 1,280 | 1,302 | 59,200 |
| 2024/05/17 | 1,259 | 1,278 | 1,250 | 1,271 | 54,400 |
| 2024/05/16 | 1,264 | 1,268 | 1,253 | 1,259 | 32,500 |
| 2024/05/15 | 1,271 | 1,286 | 1,258 | 1,264 | 50,800 |
| 2024/05/14 | 1,250 | 1,267 | 1,231 | 1,257 | 58,200 |
| 2024/05/13 | 1,264 | 1,267 | 1,226 | 1,250 | 185,700 |
| 2024/05/10 | 1,367 | 1,427 | 1,264 | 1,299 | 307,900 |
| 2024/05/09 | 1,346 | 1,362 | 1,331 | 1,362 | 63,000 |
| 2024/05/08 | 1,327 | 1,340 | 1,326 | 1,335 | 71,600 |
| 2024/05/07 | 1,350 | 1,350 | 1,331 | 1,336 | 62,900 |
| 2024/05/02 | 1,327 | 1,342 | 1,326 | 1,335 | 51,300 |
| 2024/05/01 | 1,318 | 1,342 | 1,317 | 1,332 | 65,200 |
| 2024/04/30 | 1,340 | 1,350 | 1,317 | 1,348 | 194,200 |
| 2024/04/26 | 1,253 | 1,343 | 1,242 | 1,328 | 590,300 |
| 2024/04/25 | 1,232 | 1,232 | 1,192 | 1,193 | 97,600 |
| 2024/04/24 | 1,235 | 1,255 | 1,229 | 1,246 | 48,600 |
| 2024/04/23 | 1,235 | 1,242 | 1,220 | 1,229 | 30,000 |
| 2024/04/22 | 1,232 | 1,245 | 1,221 | 1,227 | 64,400 |
| 2024/04/19 | 1,237 | 1,241 | 1,190 | 1,206 | 108,700 |
| 2024/04/18 | 1,243 | 1,252 | 1,229 | 1,247 | 35,400 |
| 2024/04/17 | 1,230 | 1,240 | 1,209 | 1,231 | 59,300 |
| 2024/04/16 | 1,242 | 1,244 | 1,210 | 1,219 | 63,600 |
| 2024/04/15 | 1,231 | 1,263 | 1,229 | 1,263 | 50,500 |
| 2024/04/12 | 1,275 | 1,276 | 1,252 | 1,252 | 35,900 |
| 2024/04/11 | 1,251 | 1,273 | 1,249 | 1,270 | 54,400 |
| 2024/04/10 | 1,275 | 1,283 | 1,271 | 1,272 | 21,400 |
| 2024/04/09 | 1,295 | 1,295 | 1,272 | 1,276 | 37,700 |
| 2024/04/08 | 1,282 | 1,293 | 1,277 | 1,280 | 37,700 |
| 2024/04/05 | 1,265 | 1,274 | 1,251 | 1,270 | 48,300 |
| 2024/04/04 | 1,284 | 1,298 | 1,270 | 1,281 | 66,900 |
| 2024/04/03 | 1,264 | 1,285 | 1,252 | 1,278 | 60,900 |
| 2024/04/02 | 1,285 | 1,292 | 1,267 | 1,267 | 67,200 |
| 2024/04/01 | 1,305 | 1,313 | 1,275 | 1,285 | 64,400 |
| 2024/03/29 | 1,313 | 1,316 | 1,288 | 1,313 | 67,900 |
| 2024/03/28 | 1,348 | 1,349 | 1,305 | 1,313 | 161,300 |
| 2024/03/27 | 1,377 | 1,383 | 1,363 | 1,368 | 350,300 |
| 2024/03/26 | 1,347 | 1,382 | 1,347 | 1,375 | 136,500 |
| 2024/03/25 | 1,362 | 1,387 | 1,350 | 1,354 | 203,500 |
| 2024/03/22 | 1,316 | 1,347 | 1,313 | 1,346 | 267,700 |
| 2024/03/21 | 1,285 | 1,310 | 1,279 | 1,301 | 238,100 |
| 2024/03/19 | 1,267 | 1,270 | 1,250 | 1,269 | 120,000 |
| 2024/03/18 | 1,283 | 1,283 | 1,264 | 1,272 | 222,100 |
| 2024/03/15 | 1,285 | 1,285 | 1,246 | 1,275 | 203,600 |
| 2024/03/14 | 1,287 | 1,295 | 1,281 | 1,289 | 86,700 |
| 2024/03/13 | 1,310 | 1,310 | 1,274 | 1,287 | 97,700 |
| 2024/03/12 | 1,287 | 1,292 | 1,265 | 1,292 | 102,800 |
| 2024/03/11 | 1,289 | 1,300 | 1,270 | 1,287 | 161,200 |
| 2024/03/08 | 1,246 | 1,290 | 1,246 | 1,289 | 154,100 |
| 2024/03/07 | 1,240 | 1,254 | 1,237 | 1,243 | 112,700 |
| 2024/03/06 | 1,224 | 1,243 | 1,222 | 1,235 | 99,000 |
| 2024/03/05 | 1,230 | 1,236 | 1,211 | 1,226 | 75,600 |
| 2024/03/04 | 1,254 | 1,254 | 1,216 | 1,221 | 88,800 |
| 2024/03/01 | 1,245 | 1,259 | 1,238 | 1,250 | 74,700 |
| 2024/02/29 | 1,240 | 1,247 | 1,228 | 1,244 | 62,600 |
| 2024/02/28 | 1,232 | 1,247 | 1,229 | 1,240 | 55,500 |
| 2024/02/27 | 1,240 | 1,241 | 1,221 | 1,237 | 90,400 |
| 2024/02/26 | 1,240 | 1,247 | 1,233 | 1,246 | 86,900 |
| 2024/02/22 | 1,236 | 1,241 | 1,220 | 1,236 | 89,300 |
| 2024/02/21 | 1,220 | 1,232 | 1,217 | 1,224 | 69,300 |
| 2024/02/20 | 1,237 | 1,246 | 1,213 | 1,227 | 92,800 |
| 2024/02/19 | 1,185 | 1,232 | 1,182 | 1,230 | 131,400 |
| 2024/02/16 | 1,169 | 1,197 | 1,168 | 1,192 | 106,000 |
| 2024/02/15 | 1,179 | 1,179 | 1,132 | 1,147 | 103,300 |
| 2024/02/14 | 1,175 | 1,182 | 1,160 | 1,173 | 113,100 |
| 2024/02/13 | 1,119 | 1,156 | 1,118 | 1,153 | 83,700 |
| 2024/02/09 | 1,128 | 1,131 | 1,114 | 1,114 | 52,200 |
| 2024/02/08 | 1,148 | 1,148 | 1,111 | 1,139 | 74,200 |
| 2024/02/07 | 1,152 | 1,158 | 1,134 | 1,136 | 60,500 |
| 2024/02/06 | 1,190 | 1,190 | 1,158 | 1,158 | 71,400 |
| 2024/02/05 | 1,185 | 1,193 | 1,180 | 1,188 | 86,200 |
| 2024/02/02 | 1,169 | 1,178 | 1,159 | 1,174 | 87,800 |
| 2024/02/01 | 1,167 | 1,184 | 1,167 | 1,174 | 113,200 |
| 2024/01/31 | 1,152 | 1,172 | 1,149 | 1,167 | 151,700 |
| 2024/01/30 | 1,155 | 1,164 | 1,151 | 1,153 | 87,200 |
| 2024/01/29 | 1,160 | 1,167 | 1,151 | 1,157 | 108,400 |
| 2024/01/26 | 1,162 | 1,179 | 1,156 | 1,167 | 144,200 |
| 2024/01/25 | 1,166 | 1,176 | 1,164 | 1,170 | 83,400 |
| 2024/01/24 | 1,165 | 1,169 | 1,158 | 1,165 | 81,900 |
| 2024/01/23 | 1,169 | 1,170 | 1,160 | 1,165 | 90,400 |
| 2024/01/22 | 1,163 | 1,184 | 1,161 | 1,169 | 202,800 |
| 2024/01/19 | 1,136 | 1,141 | 1,126 | 1,139 | 85,900 |
| 2024/01/18 | 1,127 | 1,138 | 1,121 | 1,127 | 73,100 |
| 2024/01/17 | 1,127 | 1,145 | 1,122 | 1,127 | 154,400 |
| 2024/01/16 | 1,132 | 1,137 | 1,122 | 1,125 | 117,500 |
| 2024/01/15 | 1,093 | 1,125 | 1,093 | 1,120 | 120,600 |
| 2024/01/12 | 1,098 | 1,106 | 1,086 | 1,093 | 102,300 |
| 2024/01/11 | 1,096 | 1,101 | 1,090 | 1,094 | 115,000 |
| 2024/01/10 | 1,090 | 1,093 | 1,077 | 1,087 | 115,100 |
| 2024/01/09 | 1,094 | 1,106 | 1,079 | 1,085 | 118,600 |
| 2024/01/05 | 1,098 | 1,101 | 1,085 | 1,088 | 65,200 |
| 2024/01/04 | 1,079 | 1,098 | 1,073 | 1,098 | 128,400 |