[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 
2017-10-20744.00754.00739.00749.008670064923700
2017-10-19744.00744.00735.00743.008790065136500
2017-10-18744.00757.00739.00745.00195300146065100
2017-10-17743.00745.00738.00744.005030037324800
2017-10-16740.00753.00735.00743.00144700107678400
2017-10-13733.00740.00732.00735.008540062881800
2017-10-12739.00742.00737.00739.005580041260200
2017-10-11729.00739.00727.00738.00172700127066300
2017-10-10731.00732.00726.00729.009150066707100
2017-10-06737.00739.00730.00733.009180067324600
2017-10-05740.00744.00735.00739.006480047816600
2017-10-04746.00747.00741.00745.005760042862500
2017-10-03749.00749.00743.00746.004780035639600
2017-10-02744.00747.00736.00744.0010260076202300
2017-09-29749.00753.00747.00749.005960044689700
2017-09-28753.00754.00745.00752.009020067604500
2017-09-27746.00752.00741.00749.009270069388500
2017-09-26752.00761.00751.00759.0012980098333300
2017-09-25752.00757.00749.00755.008650065167200
2017-09-22750.00754.00746.00748.006950052045600
2017-09-21760.00762.00748.00751.0012130091284900
2017-09-20757.00763.00751.00760.0010960083175600
2017-09-19749.00758.00744.00752.00136800102864700
2017-09-15740.00754.00735.00749.00216600162014500
2017-09-14745.00747.00737.00742.008660064187800
2017-09-13745.00745.00737.00742.004940036611400
2017-09-12745.00745.00736.00739.007470055235900
2017-09-11732.00744.00732.00744.00138600102670200
2017-09-08720.00731.00720.00726.00162900118169600
2017-09-07715.00722.00712.00720.008950064237100
2017-09-06699.00709.00697.00708.004830034010900
2017-09-05714.00716.00703.00703.009040064027600
2017-09-04739.00739.00711.00712.009920071347500
2017-09-01730.00745.00724.00740.00161000118592900
2017-08-31734.00736.00728.00729.0010320075425700
2017-08-30741.00745.00726.00731.0010220075046600
2017-08-29717.00740.00717.00739.00167400122770600
2017-08-28720.00723.00717.00721.006160044371800
2017-08-25725.00725.00714.00716.006390045833800
2017-08-24714.00725.00714.00721.007450053748000
2017-08-23730.00737.00714.00716.00154900112362300
2017-08-22721.00731.00720.00730.0011450083288200
2017-08-21718.00726.00714.00722.0013710098872100
2017-08-18712.00720.00712.00714.0010900078069000
2017-08-17721.00722.00716.00719.007790056056100
2017-08-16712.00721.00712.00720.0010390074586700
2017-08-15714.00717.00709.00712.008690061997300
2017-08-14708.00717.00708.00714.009170065377400
2017-08-10711.00717.00711.00714.006320045095000
2017-08-09722.00723.00709.00712.008080057644100
2017-08-08726.00731.00719.00724.0010000072315900
2017-08-07725.00732.00722.00725.0012620091592400
2017-08-04724.00726.00718.00722.005810041953000
2017-08-03728.00728.00719.00724.008770063472100
2017-08-02719.00730.00713.00726.0012840092892000
2017-08-01716.00719.00713.00719.007200051553900
2017-07-31715.00728.00710.00715.00152300109253500
2017-07-28703.00710.00702.00707.007520053081000
2017-07-27708.00711.00703.00706.007770054945900
2017-07-26708.00712.00701.00705.009020063684300
2017-07-25720.00724.00704.00705.0011570082676800
2017-07-24701.00711.00698.00711.0011000077604400
2017-07-21699.00704.00698.00703.0013940097882000
2017-07-20694.00700.00692.00699.0011370079310400
2017-07-19686.00695.00684.00692.008350057712000
2017-07-18685.00691.00684.00686.005530037986200
2017-07-14682.00686.00681.00683.005300036198400
2017-07-13693.00693.00681.00683.004450030521100
2017-07-12689.00693.00684.00686.008260056812500
2017-07-11684.00692.00684.00689.009350064377100
2017-07-10685.00688.00682.00684.006860046939100
2017-07-07680.00687.00676.00676.007430050520500
2017-07-06681.00694.00681.00688.0011280077694100
2017-07-05676.00685.00675.00681.008050054789200
2017-07-04683.00685.00676.00677.009460064291400
2017-07-03685.00694.00680.00684.0011680080133200
2017-06-30677.00684.00676.00681.008310056517100
2017-06-29685.00690.00680.00687.0013650093628300
2017-06-28671.00685.00671.00679.00162000110091800
2017-06-27670.00679.00668.00678.0013980094219000
2017-06-26668.00672.00666.00666.006190041393800
2017-06-23666.00668.00661.00668.0010900072579800
2017-06-22665.00668.00663.00667.0012710084601100
2017-06-21666.00670.00664.00665.007930052869800
2017-06-20661.00669.00661.00669.0010180067827100
2017-06-19649.00660.00648.00658.009140059998700
2017-06-16642.00648.00640.00647.0012120078109700
2017-06-15635.00641.00634.00638.007540048126200
2017-06-14636.00638.00634.00636.005550035318400
2017-06-13637.00639.00633.00633.006470041101700
2017-06-12633.00637.00630.00637.005550035215400
2017-06-09631.00636.00628.00634.0010340065331700
2017-06-08643.00643.00631.00632.009550060669400
2017-06-07653.00653.00636.00640.008920057168400
2017-06-06660.00660.00650.00653.0011890077820800
2017-06-05650.00659.00650.00659.0013590089110300
2017-06-02641.00649.00641.00648.0011660075353700
2017-06-01642.00648.00637.00640.0013410085974300
2017-05-31639.00642.00638.00640.0010440066829400
2017-05-30640.00643.00633.00641.0010340065931500
2017-05-29639.00642.00636.00641.008030051378300
2017-05-26649.00650.00638.00638.006400041191000
2017-05-25654.00654.00648.00650.007750050430600
2017-05-24656.00662.00652.00654.00187500122820200
2017-05-23643.00654.00643.00651.0011840076977500
2017-05-22633.00644.00632.00642.0012990082874200
2017-05-19622.00632.00621.00631.0012930080983900
2017-05-18620.00629.00620.00627.009110056812300
2017-05-17628.00634.00623.00632.0010340065117000
2017-05-16631.00632.00625.00632.007970050117500
2017-05-15623.00631.00621.00628.0011600072761400
2017-05-12618.00626.00617.00625.0012480077682600
2017-05-11629.00635.00611.00618.00256800159460300
2017-05-10655.00655.00624.00639.00284700181911300
2017-05-09646.00655.00642.00653.0011530074752900
2017-05-08634.00647.00631.00646.0012890082651800
2017-05-02628.00632.00621.00624.0014240089271900
2017-05-01630.00630.00623.00628.006950043551800
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

   ※ 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