[1976 東証1部] 明星工業 日足 時系列データ

[1976 東証1部] 明星工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28611.00635.00610.00634.00199600124333800
2017-04-27636.00641.00605.00608.00568100351623000
2017-04-26630.00638.00630.00635.009620061051900
2017-04-25626.00633.00622.00629.0015900099891100
2017-04-24619.00625.00616.00623.0013160081639700
2017-04-21596.00612.00595.00612.0014010084624000
2017-04-20586.00594.00586.00592.007790046029700
2017-04-19584.00591.00584.00587.006080035728900
2017-04-18591.00594.00586.00586.004970029284400
2017-04-17579.00586.00577.00584.005190030254300
2017-04-14586.00587.00579.00579.007800045418800
2017-04-13588.00591.00583.00589.008840051938300
2017-04-12598.00600.00593.00595.008060048047900
2017-04-11600.00603.00599.00601.004460026802700
2017-04-10604.00609.00603.00607.005480033215100
2017-04-07600.00608.00598.00601.0014770088940800
2017-04-06614.00618.00590.00600.0013570081950700
2017-04-05617.00624.00615.00618.007990049499300
2017-04-04630.00633.00617.00619.0012210076099100
2017-04-03640.00641.00626.00632.0014990094840000
2017-03-31657.00660.00641.00641.0013450087286100
2017-03-30659.00662.00655.00656.0010190067047500
2017-03-29667.00670.00656.00664.00230500153192300
2017-03-28658.00675.00658.00674.00403900268456100
2017-03-27666.00667.00655.00656.00296300196177400
2017-03-24670.00673.00665.00670.0014360096116800
2017-03-23670.00673.00663.00671.0012070080781100
2017-03-22680.00681.00671.00672.0013340090272700
2017-03-21681.00686.00680.00685.009630065768000
2017-03-17680.00687.00678.00687.00171200116784000
2017-03-16678.00689.00675.00688.009590065638900
2017-03-15685.00686.00681.00684.009420064411800
2017-03-14693.00693.00686.00689.0010670073541000
2017-03-13698.00700.00691.00693.0013010090378600
2017-03-10693.00698.00687.00695.00205700142714300
2017-03-09685.00691.00684.00686.0013620093382900
2017-03-08695.00696.00678.00685.00204400140243500
2017-03-07692.00706.00690.00695.00335200234544800
2017-03-06690.00695.00679.00693.00348300240284700
2017-03-03661.00694.00661.00688.00779600530959700
2017-03-02642.00654.00642.00652.00246800159860500
2017-03-01630.00637.00630.00636.0014870094267200
2017-02-28638.00640.00630.00631.00220400140084200
2017-02-27639.00639.00628.00635.00173100109859000
2017-02-24629.00636.00623.00635.0015120095531600
2017-02-23638.00639.00632.00636.0015690099813400
2017-02-22644.00644.00629.00637.00343100218858100
2017-02-21623.00655.00621.00640.00986500629769000
2017-02-20615.00615.00607.00613.0010390063556100
2017-02-17614.00617.00611.00615.005360032912500
2017-02-16615.00617.00613.00615.004900030145100
2017-02-15618.00621.00613.00615.006830042059200
2017-02-14619.00626.00616.00618.006950043150000
2017-02-13624.00624.00616.00618.008950055404700
2017-02-10613.00622.00613.00622.008750054117100
2017-02-09606.00609.00598.00605.006240037713700
2017-02-08611.00612.00602.00608.008960054306200
2017-02-07613.00616.00608.00611.007710047169400
2017-02-06629.00629.00611.00616.007720047882000
2017-02-03632.00635.00620.00622.008030050265000
2017-02-02630.00648.00625.00631.00289100184274500
2017-02-01625.00630.00612.00625.00423500263617000
2017-01-31605.00610.00600.00604.0010160061447500
2017-01-30606.00618.00600.00618.0016060097762700
2017-01-27601.00605.00598.00599.0010190061276600
2017-01-26600.00603.00596.00598.006720040266400
2017-01-25601.00601.00595.00596.007390044175400
2017-01-24593.00598.00590.00595.006970041375700
2017-01-23583.00593.00577.00593.009250054364100
2017-01-20581.00584.00579.00582.004810027972200
2017-01-19574.00583.00573.00581.004810027842700
2017-01-18572.00578.00567.00575.0010470059876400
2017-01-17586.00586.00576.00579.005650032751800
2017-01-16590.00591.00580.00584.008080047240500
2017-01-13587.00595.00587.00590.009570056492100
2017-01-12595.00599.00586.00589.008240048586000
2017-01-11602.00604.00593.00594.0011760070176800
2017-01-10594.00608.00590.00595.00255100152834800
2017-01-06580.00593.00577.00589.0014980087924400
2017-01-05584.00584.00577.00580.006860039820800
2017-01-04572.00584.00570.00582.008790050902500
2016-12-30572.00575.00566.00570.008570048907500
2016-12-29577.00579.00567.00572.0011090063489600
2016-12-28572.00584.00571.00582.007430042993700
2016-12-27578.00578.00570.00570.009270053128800
2016-12-26579.00579.00570.00578.005740033085400
2016-12-22570.00577.00569.00576.006600037806200
2016-12-21574.00577.00570.00573.006170035404200
2016-12-20569.00575.00568.00573.005310030343500
2016-12-19576.00576.00568.00570.007030040190400
2016-12-16578.00581.00575.00575.006270036195200
2016-12-15580.00585.00572.00576.005730033098800
2016-12-14584.00585.00571.00578.009500054768400
2016-12-13575.00587.00570.00583.0011900069066900
2016-12-12580.00589.00576.00580.0013500078573700
2016-12-09564.00573.00556.00573.0013820078238300
2016-12-08555.00561.00554.00561.009950055530200
2016-12-07547.00552.00546.00552.005720031443300
2016-12-06547.00550.00543.00547.005730031309800
2016-12-05550.00550.00542.00544.005790031639700
2016-12-02550.00556.00549.00552.003860021289300
2016-12-01552.00568.00546.00550.0013340074246000
2016-11-30543.00549.00539.00549.004510024669100
2016-11-29544.00547.00539.00543.005680030772100
2016-11-28541.00545.00536.00544.003750020319600
2016-11-25547.00547.00537.00540.005620030450700
2016-11-24550.00550.00539.00541.003730020267400
2016-11-22547.00549.00543.00546.005260028732000
2016-11-21546.00549.00542.00548.004580024994200
2016-11-18544.00548.00538.00544.008380045566300
2016-11-17538.00542.00533.00540.004370023501800
2016-11-16550.00553.00533.00540.0016640090351400
2016-11-15533.00538.00526.00536.006960037027400
2016-11-14531.00542.00531.00537.005090027319900
2016-11-11533.00543.00524.00529.005830031078000
2016-11-10520.00533.00520.00527.0010940057678200
2016-11-09532.00539.00500.00507.0010660054986600
2016-11-08537.00538.00527.00529.008880047218200
2016-11-07534.00540.00534.00537.007350039461200
2016-11-04551.00552.00532.00532.0012070064803500
2016-11-02543.00562.00542.00560.0016600092212000
2016-11-01542.00553.00535.00552.0018050098854500
2016-10-31539.00543.00530.00539.008960048144200
2016-10-28528.00540.00524.00540.0012730068157500
2016-10-27529.00532.00523.00527.0010340054485200
2016-10-26527.00532.00522.00530.007400039074700
2016-10-25532.00545.00526.00529.0013990074406900
2016-10-24513.00527.00513.00525.0015340079846000
2016-10-21508.00508.00503.00505.005460027581400
2016-10-20504.00510.00502.00510.007010035546100
2016-10-19495.00503.00482.00502.007790038752200
2016-10-18480.00516.00477.00497.0016390080693300
2016-10-17479.00483.00477.00480.004840023259800
2016-10-14475.00481.00473.00479.003330015885900
2016-10-13476.00478.00471.00474.003820018076800
2016-10-12475.00482.00472.00472.003470016478200
2016-10-11474.00482.00474.00480.003250015523100
2016-10-07476.00478.00473.00474.00197009341000
2016-10-06476.00481.00475.00477.006710032033200
2016-10-05479.00480.00474.00476.006870032713000
2016-10-04471.00479.00471.00479.004950023535300
2016-10-03481.00483.00475.00475.003940018811300
2016-09-30488.00490.00480.00480.005890028535300
2016-09-29485.00493.00482.00491.007920038749000
2016-09-28480.00488.00479.00484.005050024421700
2016-09-27475.00485.00470.00485.0011290054122300
2016-09-26476.00480.00475.00477.004920023504300
2016-09-23472.00474.00467.00473.007870037117900
2016-09-21461.00473.00455.00472.0013370061934500
2016-09-20465.00468.00461.00465.007700035781000
2016-09-16467.00470.00466.00469.008770041043500
2016-09-15469.00469.00461.00463.006000027828800
2016-09-14459.00476.00455.00472.0010620049643100
2016-09-13459.00464.00457.00460.006490029854100
2016-09-12451.00456.00451.00455.005400024498900
2016-09-09459.00459.00455.00457.004660021345900
2016-09-08461.00461.00456.00457.005360024557500
2016-09-07451.00464.00451.00461.009720044669100
2016-09-06449.00456.00448.00455.006470029227200
2016-09-05450.00453.00447.00449.005350024030100
2016-09-02441.00444.00441.00444.005170022871800
2016-09-01438.00442.00438.00441.005220022986400
2016-08-31440.00442.00437.00438.005620024664100
2016-08-30437.00442.00436.00437.003640015956900
2016-08-29445.00446.00436.00439.005050022199700
2016-08-26442.00443.00435.00437.004270018716400
2016-08-25441.00446.00439.00443.005780025565500
2016-08-24435.00440.00435.00440.002870012589900
2016-08-23440.00444.00432.00435.0012100052913800
2016-08-22441.00444.00436.00440.006310027783600
2016-08-19440.00445.00440.00441.003920017317700
2016-08-18437.00443.00435.00440.0013150057594000
2016-08-17444.00445.00442.00444.004660020672400
2016-08-16453.00456.00443.00444.006400028666800
2016-08-15458.00459.00453.00454.003910017804100
2016-08-12459.00464.00455.00461.006950031961600
2016-08-10460.00463.00453.00455.006630030199900
2016-08-09461.00465.00455.00459.007310033481500
2016-08-08464.00471.00460.00463.008500039405400
2016-08-05462.00466.00456.00459.005620025878800
2016-08-04463.00469.00460.00463.009860045683200
2016-08-03465.00466.00455.00461.008590039579200
2016-08-02476.00478.00469.00471.008960042295200
2016-08-01483.00488.00477.00480.0015730075735200
2016-07-29492.00495.00483.00495.005290025948300
2016-07-28488.00497.00487.00496.0011400056266700
2016-07-27493.00498.00488.00492.006410031552500
2016-07-26498.00498.00487.00490.008590042189700
2016-07-25502.00504.00494.00500.0010630053171300
2016-07-22483.00490.00479.00488.007160034743400
2016-07-21485.00493.00483.00492.0014620071598700
2016-07-20479.00487.00469.00483.0010900052361500
2016-07-19474.00480.00464.00479.0013710064620900
2016-07-15468.00474.00468.00472.009080042814100
2016-07-14468.00472.00464.00466.009050042329800
2016-07-13479.00479.00462.00469.0010130047464100
2016-07-12480.00480.00467.00467.0012520059207700
2016-07-11467.00480.00466.00476.009630045770800
2016-07-08472.00472.00460.00460.006040028105500
2016-07-07462.00471.00457.00466.009100042433700
2016-07-06448.00461.00446.00460.009300042256800
2016-07-05450.00459.00448.00456.009000040953300
2016-07-04446.00453.00445.00451.006470029124800
2016-07-01444.00448.00440.00447.0010750047602600
2016-06-30449.00453.00436.00441.0010460046402800
2016-06-29451.00454.00445.00449.008450037999300
2016-06-28436.00460.00430.00449.0012360055342700
2016-06-27443.00443.00433.00441.007240031700700
2016-06-24472.00474.00429.00430.0017140076784500
2016-06-23455.00466.00455.00466.008370038572100
2016-06-22459.00459.00453.00457.006590030078400
2016-06-21454.00462.00450.00461.008010036669900
2016-06-20445.00458.00445.00458.007390033422200
2016-06-17435.00442.00431.00440.0019650085946800
2016-06-16446.00447.00431.00431.0010580046168400
2016-06-15441.00454.00440.00449.008420037695600
2016-06-14452.00454.00440.00442.0012520055705800
2016-06-13456.00457.00451.00453.0014720066920900
2016-06-10463.00464.00457.00462.0010890050220000
2016-06-09464.00465.00460.00463.005860027167900
2016-06-08456.00468.00455.00464.0010960050679900
2016-06-07450.00457.00450.00456.009020040999300
2016-06-06450.00450.00444.00449.0011190050108700
2016-06-03453.00455.00447.00453.0012190054924800
2016-06-02462.00463.00452.00454.0010420047573800
2016-06-01470.00471.00466.00466.006850032061300
2016-05-31467.00473.00465.00473.0011710055021800
2016-05-30473.00474.00467.00470.004730022209800
2016-05-27474.00474.00465.00471.005760027052300
2016-05-26473.00476.00470.00471.005930028070600
2016-05-25472.00474.00465.00467.008580040250200
2016-05-24470.00470.00460.00461.0011620053897100
2016-05-23470.00472.00464.00469.0010520049273700
2016-05-20478.00479.00469.00470.0016950080088700
2016-05-19485.00487.00478.00480.008190039412600
2016-05-18492.00494.00481.00482.0012110058832000
2016-05-17485.00492.00481.00491.0020090098248300
2016-05-16480.00492.00480.00483.0013510065598100
2016-05-13487.00487.00478.00481.0014580070290300
2016-05-12488.00495.00485.00487.0013250064756000
2016-05-11505.00509.00490.00492.00274700136896800
2016-05-10485.00501.00481.00501.00472200232240200
2016-05-09481.00489.00473.00487.00216600104369300
2016-05-06497.00497.00486.00486.0014690071718400
2016-05-02487.00503.00483.00500.00272300134110100
2016-04-28508.00511.00494.00497.00247700124177000
2016-04-27500.00508.00496.00506.00251700126625800
2016-04-26510.00511.00492.00498.00436700218902200
2016-04-25502.00517.00496.00517.00885900449400300
2016-04-22461.00470.00461.00470.0010050046843600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog