[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 
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
2016-04-21465.00469.00463.00468.007690035846100
2016-04-20458.00466.00458.00460.008870040898700
2016-04-19446.00458.00446.00455.0017780080088200
2016-04-18440.00450.00437.00448.0013760061448000
2016-04-15450.00452.00444.00448.0014420064729300
2016-04-14442.00455.00441.00453.00259900116551500
2016-04-13439.00447.00437.00445.0015650069320100
2016-04-12430.00439.00428.00433.0015970069341700
2016-04-11436.00438.00427.00430.0012670054616100
2016-04-08424.00443.00423.00438.0014460063040800
2016-04-07431.00440.00429.00432.0011490049862600
2016-04-06429.00437.00426.00435.0013320057665000
2016-04-05452.00452.00433.00435.0013150057891300
2016-04-04453.00463.00451.00456.008630039321700
2016-04-01469.00469.00453.00453.0016260074714200
2016-03-31475.00479.00470.00470.008040038121200
2016-03-30478.00482.00474.00475.008290039559900
2016-03-29471.00485.00468.00483.00231700110172000
2016-03-28480.00490.00479.00486.00526000253433900
2016-03-25483.00483.00477.00481.0016430079034200
2016-03-24491.00492.00482.00483.00231000112447700
2016-03-23493.00498.00492.00494.009060044830700
2016-03-22489.00494.00487.00494.0013790067654300
2016-03-18489.00493.00481.00489.0010850052808800
2016-03-17493.00499.00484.00489.008650042503700
2016-03-16489.00497.00488.00490.007870038655300
2016-03-15490.00500.00487.00491.0014990074022700
2016-03-14490.00500.00489.00495.0014340070995400
2016-03-11471.00485.00471.00483.0012490059582200
2016-03-10473.00481.00473.00478.009990047652500
2016-03-09468.00472.00463.00470.0013560063505200
2016-03-08476.00479.00466.00467.0014450068130500
2016-03-07478.00480.00473.00474.007580036060000
2016-03-04469.00475.00466.00474.009570045052800
2016-03-03459.00469.00459.00469.0011660054107500
2016-03-02450.00458.00449.00457.009540043173500
2016-03-01443.00448.00443.00445.0010840048206200
2016-02-29454.00457.00443.00443.0015770071144600
2016-02-26453.00457.00446.00450.0012930058319000
2016-02-25446.00453.00445.00451.0014190063710800
2016-02-24430.00440.00423.00438.0016050069634800
2016-02-23445.00447.00431.00437.00356700156385400
2016-02-22411.00415.00409.00412.009140037639600
2016-02-19420.00420.00406.00407.007260029763700
2016-02-18415.00426.00413.00423.0012850054007200
2016-02-17403.00417.00401.00406.0010110041147100
2016-02-16406.00418.00400.00406.0014330058667800
2016-02-15398.00410.00390.00406.0017570070926600
2016-02-12397.00399.00370.00374.00302500115621000
2016-02-10426.00429.00406.00409.0010900045004100
2016-02-09430.00431.00417.00423.0010760045563000
2016-02-08428.00446.00426.00444.007570033144300
2016-02-05428.00436.00422.00431.007600032768200
2016-02-04437.00439.00430.00430.0011560050118000
2016-02-03442.00443.00434.00438.009430041251500
2016-02-02449.00450.00445.00447.006330028342200
2016-02-01461.00461.00443.00447.0012940057925000
2016-01-29442.00452.00436.00448.0012980057378600
2016-01-28443.00445.00432.00439.006740029618400
2016-01-27440.00444.00434.00444.007150031485500
2016-01-26441.00441.00432.00433.007480032642500
2016-01-25454.00454.00438.00442.009720043098700
2016-01-22431.00441.00430.00441.008120035371700
2016-01-21433.00441.00416.00419.0012940055629100
2016-01-20449.00451.00434.00434.0011770051984800
2016-01-19449.00455.00447.00451.0010850048873000
2016-01-18450.00453.00443.00449.009280041692100
2016-01-15468.00471.00458.00459.007730035788600
2016-01-14461.00466.00456.00462.0013420061791400
2016-01-13462.00470.00461.00467.0011420053149500
2016-01-12472.00473.00459.00461.0013290061737300
2016-01-08474.00483.00470.00474.0013050061945800
2016-01-07490.00492.00476.00476.0015250073340300
2016-01-06496.00499.00488.00490.007280035769200
2016-01-05495.00501.00488.00499.0013800068343500
2016-01-04503.00507.00495.00495.008180040844100
2015-12-30502.00506.00498.00503.005680028500300
2015-12-29495.00507.00495.00506.005970029947100
2015-12-28494.00501.00493.00496.007930039493000
2015-12-25506.00506.00490.00492.0012050060043000
2015-12-24504.00507.00497.00499.008170040945700
2015-12-22493.00508.00493.00500.0014940074722300
2015-12-21500.00505.00493.00496.00203900101612200
2015-12-18505.00525.00504.00510.00275600142066400
2015-12-17499.00507.00498.00500.0018220091452100
2015-12-16502.00504.00494.00498.0015230075841800
2015-12-15505.00509.00494.00494.0010680053457500
2015-12-14505.00507.00501.00505.0011120056065900
2015-12-11502.00515.00502.00515.0013020066230200
2015-12-10504.00507.00500.00502.0014140071093800
2015-12-09507.00516.00504.00506.0018220092741500
2015-12-08527.00528.00508.00510.00297300152644300
2015-12-07532.00538.00530.00531.00249200132697800
2015-12-04530.00532.00524.00527.0014040073945100
2015-12-03531.00537.00529.00537.0017710094379700
2015-12-02537.00542.00529.00533.00218300116394800
2015-12-01539.00539.00531.00534.0013960074565300
2015-11-30544.00546.00535.00537.009860053111400
2015-11-27546.00550.00543.00544.008720047625700
2015-11-26550.00552.00545.00545.0013700074974600

   ※ 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