明和産業(8103)の株価時系列情報
明和産業(8103)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 |
---|---|---|---|---|---|
1983/12/28 | 184 | 184 | 184 | 184 | 12,000 |
1983/12/27 | 175 | 186 | 175 | 186 | 16,000 |
1983/12/26 | 175 | 176 | 175 | 176 | 14,000 |
1983/12/24 | 171 | 171 | 171 | 171 | 5,000 |
1983/12/23 | 172 | 172 | 169 | 169 | 6,000 |
1983/12/22 | 169 | 170 | 168 | 168 | 20,000 |
1983/12/21 | 168 | 170 | 168 | 170 | 15,000 |
1983/12/20 | 167 | 167 | 167 | 167 | 2,000 |
1983/12/19 | 172 | 172 | 172 | 172 | 8,000 |
1983/12/17 | 170 | 172 | 170 | 172 | 11,000 |
1983/12/16 | 170 | 170 | 170 | 170 | 4,000 |
1983/12/15 | 170 | 170 | 170 | 170 | 5,000 |
1983/12/14 | 170 | 170 | 170 | 170 | 10,000 |
1983/12/13 | 172 | 172 | 170 | 170 | 13,000 |
1983/12/12 | 175 | 175 | 172 | 172 | 3,000 |
1983/12/09 | 170 | 170 | 170 | 170 | 7,000 |
1983/12/08 | 175 | 175 | 175 | 175 | 9,000 |
1983/12/06 | 175 | 175 | 175 | 175 | 2,000 |
1983/12/05 | 175 | 175 | 175 | 175 | 2,000 |
1983/12/03 | 175 | 175 | 175 | 175 | 4,000 |
1983/12/02 | 175 | 175 | 175 | 175 | 3,000 |
1983/12/01 | 180 | 180 | 175 | 175 | 5,000 |
1983/11/29 | 183 | 183 | 181 | 181 | 7,000 |
1983/11/28 | 186 | 186 | 180 | 180 | 16,000 |
1983/11/25 | 185 | 188 | 176 | 176 | 44,000 |
1983/11/24 | 186 | 186 | 186 | 186 | 22,000 |
1983/11/22 | 186 | 186 | 185 | 186 | 13,000 |
1983/11/21 | 186 | 186 | 185 | 186 | 26,000 |
1983/11/18 | 189 | 190 | 186 | 186 | 55,000 |
1983/11/17 | 185 | 191 | 185 | 191 | 186,000 |
1983/11/16 | 175 | 193 | 175 | 190 | 177,000 |
1983/11/15 | 172 | 172 | 172 | 172 | 29,000 |
1983/11/14 | 170 | 174 | 169 | 170 | 29,000 |
1983/11/11 | 162 | 165 | 162 | 165 | 9,000 |
1983/11/10 | 162 | 162 | 162 | 162 | 3,000 |
1983/11/09 | 162 | 162 | 162 | 162 | 3,000 |
1983/11/08 | 162 | 162 | 162 | 162 | 9,000 |
1983/11/05 | 162 | 162 | 162 | 162 | 2,000 |
1983/11/04 | 165 | 165 | 165 | 165 | 1,000 |
1983/11/02 | 166 | 166 | 165 | 165 | 6,000 |
1983/11/01 | 167 | 167 | 165 | 165 | 3,000 |
1983/10/31 | 168 | 168 | 167 | 167 | 10,000 |
1983/10/29 | 168 | 168 | 168 | 168 | 2,000 |
1983/10/28 | 169 | 169 | 168 | 168 | 7,000 |
1983/10/27 | 169 | 170 | 169 | 170 | 5,000 |
1983/10/26 | 169 | 169 | 169 | 169 | 14,000 |
1983/10/25 | 169 | 169 | 169 | 169 | 13,000 |
1983/10/24 | 169 | 169 | 168 | 168 | 11,000 |
1983/10/21 | 168 | 168 | 168 | 168 | 7,000 |
1983/10/20 | 166 | 170 | 166 | 170 | 6,000 |
1983/10/19 | 168 | 169 | 168 | 168 | 30,000 |
1983/10/18 | 166 | 170 | 166 | 166 | 17,000 |
1983/10/17 | 175 | 175 | 166 | 166 | 21,000 |
1983/10/15 | 177 | 177 | 174 | 175 | 37,000 |
1983/10/14 | 173 | 181 | 170 | 180 | 143,000 |
1983/10/13 | 174 | 174 | 170 | 170 | 60,000 |
1983/10/12 | 157 | 160 | 157 | 159 | 56,000 |
1983/10/11 | 159 | 159 | 156 | 156 | 8,000 |
1983/10/07 | 158 | 160 | 157 | 160 | 11,000 |
1983/10/06 | 160 | 160 | 160 | 160 | 2,000 |
1983/10/05 | 160 | 160 | 158 | 158 | 7,000 |
1983/10/04 | 160 | 160 | 158 | 158 | 23,000 |
1983/10/03 | 160 | 160 | 159 | 159 | 7,000 |
1983/10/01 | 159 | 159 | 159 | 159 | 2,000 |
1983/09/30 | 160 | 160 | 160 | 160 | 5,000 |
1983/09/28 | 163 | 169 | 163 | 169 | 3,000 |
1983/09/27 | 161 | 161 | 161 | 161 | 9,000 |
1983/09/26 | 160 | 163 | 158 | 163 | 10,000 |
1983/09/24 | 158 | 158 | 158 | 158 | 9,000 |
1983/09/22 | 157 | 157 | 157 | 157 | 7,000 |
1983/09/19 | 159 | 159 | 155 | 155 | 3,000 |
1983/09/17 | 159 | 159 | 159 | 159 | 2,000 |
1983/09/16 | 156 | 160 | 156 | 160 | 8,000 |
1983/09/12 | 156 | 157 | 156 | 157 | 9,000 |
1983/09/09 | 156 | 156 | 155 | 155 | 14,000 |
1983/09/08 | 155 | 156 | 155 | 155 | 12,000 |
1983/09/07 | 154 | 155 | 154 | 155 | 12,000 |
1983/09/06 | 154 | 155 | 154 | 155 | 6,000 |
1983/09/05 | 153 | 155 | 153 | 153 | 8,000 |
1983/09/02 | 154 | 154 | 153 | 153 | 9,000 |
1983/09/01 | 155 | 155 | 154 | 155 | 13,000 |
1983/08/31 | 155 | 155 | 155 | 155 | 10,000 |
1983/08/29 | 157 | 157 | 156 | 156 | 5,000 |
1983/08/27 | 155 | 155 | 155 | 155 | 4,000 |
1983/08/26 | 159 | 159 | 159 | 159 | 3,000 |
1983/08/25 | 159 | 159 | 159 | 159 | 2,000 |
1983/08/24 | 159 | 159 | 159 | 159 | 1,000 |
1983/08/22 | 160 | 160 | 160 | 160 | 8,000 |
1983/08/17 | 161 | 161 | 161 | 161 | 1,000 |
1983/08/16 | 161 | 161 | 161 | 161 | 6,000 |
1983/08/15 | 160 | 160 | 160 | 160 | 2,000 |
1983/08/12 | 155 | 155 | 155 | 155 | 5,000 |
1983/08/11 | 160 | 160 | 160 | 160 | 7,000 |
1983/08/10 | 163 | 163 | 163 | 163 | 6,000 |
1983/08/09 | 163 | 163 | 160 | 160 | 7,000 |
1983/08/05 | 169 | 169 | 165 | 165 | 8,000 |
1983/08/04 | 168 | 169 | 167 | 169 | 33,000 |
1983/08/03 | 160 | 165 | 160 | 165 | 35,000 |
1983/08/02 | 157 | 157 | 157 | 157 | 15,000 |
1983/08/01 | 155 | 156 | 155 | 156 | 19,000 |
1983/07/30 | 158 | 158 | 155 | 155 | 12,000 |
1983/07/29 | 158 | 158 | 158 | 158 | 10,000 |
1983/07/28 | 159 | 159 | 159 | 159 | 7,000 |
1983/07/27 | 158 | 158 | 158 | 158 | 3,000 |
1983/07/26 | 159 | 159 | 156 | 156 | 2,000 |
1983/07/25 | 159 | 160 | 159 | 160 | 17,000 |
1983/07/22 | 155 | 160 | 155 | 160 | 16,000 |
1983/07/21 | 152 | 155 | 152 | 155 | 14,000 |
1983/07/20 | 152 | 152 | 151 | 151 | 5,000 |
1983/07/19 | 151 | 154 | 150 | 150 | 15,000 |
1983/07/18 | 153 | 155 | 151 | 151 | 6,000 |
1983/07/15 | 155 | 155 | 153 | 153 | 6,000 |
1983/07/14 | 153 | 153 | 153 | 153 | 7,000 |
1983/07/13 | 155 | 155 | 153 | 153 | 40,000 |
1983/07/12 | 155 | 155 | 155 | 155 | 14,000 |
1983/07/11 | 155 | 155 | 154 | 154 | 5,000 |
1983/07/08 | 155 | 155 | 155 | 155 | 7,000 |
1983/07/07 | 154 | 154 | 154 | 154 | 10,000 |
1983/07/06 | 151 | 154 | 147 | 154 | 12,000 |
1983/07/05 | 151 | 151 | 145 | 145 | 24,000 |
1983/07/04 | 155 | 155 | 154 | 154 | 7,000 |
1983/07/02 | 155 | 155 | 155 | 155 | 12,000 |
1983/07/01 | 155 | 155 | 155 | 155 | 14,000 |
1983/06/30 | 155 | 155 | 155 | 155 | 3,000 |
1983/06/29 | 155 | 155 | 155 | 155 | 2,000 |
1983/06/28 | 155 | 155 | 155 | 155 | 2,000 |
1983/06/27 | 158 | 158 | 155 | 155 | 17,000 |
1983/06/25 | 157 | 157 | 157 | 157 | 5,000 |
1983/06/23 | 159 | 159 | 157 | 157 | 4,000 |
1983/06/22 | 155 | 155 | 155 | 155 | 12,000 |
1983/06/21 | 153 | 155 | 153 | 155 | 13,000 |
1983/06/20 | 158 | 158 | 150 | 152 | 8,000 |
1983/06/11 | 158 | 158 | 158 | 158 | 1,000 |
1983/06/04 | 155 | 155 | 150 | 150 | 8,000 |
1983/06/03 | 155 | 155 | 150 | 150 | 10,000 |
1983/06/02 | 155 | 155 | 155 | 155 | 6,000 |
1983/06/01 | 157 | 157 | 154 | 154 | 16,000 |
1983/05/31 | 159 | 159 | 157 | 157 | 2,000 |
1983/05/30 | 156 | 156 | 156 | 156 | 2,000 |
1983/05/28 | 158 | 158 | 158 | 158 | 3,000 |
1983/05/27 | 158 | 158 | 158 | 158 | 1,000 |
1983/05/26 | 158 | 158 | 158 | 158 | 1,000 |
1983/05/24 | 156 | 156 | 156 | 156 | 4,000 |
1983/05/23 | 161 | 161 | 160 | 160 | 7,000 |
1983/05/20 | 160 | 160 | 160 | 160 | 11,000 |
1983/05/19 | 160 | 160 | 160 | 160 | 36,000 |
1983/05/18 | 160 | 161 | 160 | 161 | 11,000 |
1983/05/17 | 160 | 160 | 160 | 160 | 10,000 |
1983/05/16 | 155 | 160 | 155 | 160 | 7,000 |
1983/05/13 | 157 | 157 | 157 | 157 | 2,000 |
1983/05/12 | 159 | 160 | 156 | 156 | 30,000 |
1983/05/11 | 159 | 159 | 159 | 159 | 3,000 |
1983/05/10 | 158 | 158 | 158 | 158 | 3,000 |
1983/05/09 | 160 | 160 | 156 | 156 | 12,000 |
1983/05/07 | 159 | 159 | 159 | 159 | 3,000 |
1983/05/06 | 155 | 156 | 155 | 156 | 16,000 |
1983/05/04 | 155 | 155 | 155 | 155 | 2,000 |
1983/05/02 | 155 | 155 | 154 | 155 | 18,000 |
1983/04/30 | 157 | 157 | 155 | 155 | 6,000 |
1983/04/28 | 156 | 156 | 156 | 156 | 9,000 |
1983/04/27 | 156 | 156 | 156 | 156 | 5,000 |
1983/04/26 | 160 | 160 | 160 | 160 | 8,000 |
1983/04/25 | 159 | 160 | 159 | 160 | 2,000 |
1983/04/23 | 155 | 155 | 155 | 155 | 3,000 |
1983/04/22 | 160 | 160 | 160 | 160 | 11,000 |
1983/04/21 | 160 | 160 | 160 | 160 | 22,000 |
1983/04/20 | 155 | 160 | 155 | 160 | 19,000 |
1983/04/19 | 155 | 156 | 155 | 155 | 9,000 |
1983/04/18 | 152 | 153 | 151 | 151 | 20,000 |
1983/04/15 | 155 | 155 | 155 | 155 | 5,000 |
1983/04/14 | 156 | 156 | 155 | 155 | 22,000 |
1983/04/13 | 158 | 158 | 156 | 156 | 10,000 |
1983/04/12 | 157 | 159 | 155 | 155 | 12,000 |
1983/04/11 | 156 | 156 | 156 | 156 | 1,000 |
1983/04/09 | 156 | 156 | 155 | 155 | 7,000 |
1983/04/08 | 156 | 156 | 156 | 156 | 8,000 |
1983/04/06 | 155 | 155 | 155 | 155 | 16,000 |
1983/04/05 | 155 | 155 | 155 | 155 | 17,000 |
1983/04/04 | 151 | 152 | 151 | 152 | 12,000 |
1983/04/01 | 150 | 151 | 150 | 151 | 16,000 |
1983/03/30 | 145 | 148 | 145 | 148 | 6,000 |
1983/03/28 | 145 | 145 | 145 | 145 | 2,000 |
1983/03/26 | 145 | 145 | 145 | 145 | 5,000 |
1983/03/25 | 146 | 146 | 146 | 146 | 8,000 |
1983/03/24 | 145 | 146 | 145 | 146 | 17,000 |
1983/03/23 | 147 | 147 | 147 | 147 | 1,000 |
1983/03/22 | 147 | 147 | 147 | 147 | 13,000 |
1983/03/17 | 146 | 147 | 146 | 147 | 3,000 |
1983/03/16 | 149 | 150 | 145 | 146 | 15,000 |
1983/03/15 | 145 | 145 | 145 | 145 | 8,000 |
1983/03/14 | 149 | 149 | 147 | 149 | 5,000 |
1983/03/11 | 145 | 145 | 145 | 145 | 4,000 |
1983/03/10 | 149 | 149 | 149 | 149 | 7,000 |
1983/03/09 | 150 | 150 | 150 | 150 | 1,000 |
1983/03/08 | 150 | 150 | 150 | 150 | 6,000 |
1983/03/07 | 150 | 150 | 150 | 150 | 1,000 |
1983/03/05 | 150 | 150 | 150 | 150 | 2,000 |
1983/03/04 | 150 | 150 | 150 | 150 | 4,000 |
1983/03/03 | 145 | 146 | 145 | 146 | 16,000 |
1983/03/02 | 145 | 145 | 145 | 145 | 21,000 |
1983/03/01 | 154 | 154 | 154 | 154 | 1,000 |
1983/02/28 | 155 | 155 | 155 | 155 | 1,000 |
1983/02/26 | 155 | 155 | 155 | 155 | 18,000 |
1983/02/25 | 155 | 155 | 155 | 155 | 10,000 |
1983/02/24 | 155 | 155 | 155 | 155 | 8,000 |
1983/02/23 | 150 | 155 | 150 | 155 | 11,000 |
1983/02/22 | 150 | 150 | 150 | 150 | 11,000 |
1983/02/21 | 149 | 149 | 149 | 149 | 6,000 |
1983/02/17 | 149 | 149 | 149 | 149 | 1,000 |
1983/02/16 | 149 | 149 | 149 | 149 | 4,000 |
1983/02/15 | 149 | 149 | 146 | 149 | 6,000 |
1983/02/14 | 149 | 150 | 148 | 149 | 9,000 |
1983/02/10 | 148 | 149 | 148 | 148 | 18,000 |
1983/02/09 | 149 | 149 | 148 | 148 | 3,000 |
1983/02/08 | 149 | 149 | 149 | 149 | 4,000 |
1983/02/07 | 149 | 149 | 149 | 149 | 3,000 |
1983/02/05 | 149 | 149 | 147 | 147 | 3,000 |
1983/02/04 | 149 | 149 | 149 | 149 | 4,000 |
1983/02/03 | 149 | 149 | 149 | 149 | 8,000 |
1983/02/02 | 147 | 147 | 147 | 147 | 1,000 |
1983/02/01 | 148 | 148 | 146 | 146 | 3,000 |
1983/01/31 | 149 | 149 | 148 | 148 | 9,000 |
1983/01/29 | 149 | 150 | 145 | 150 | 8,000 |
1983/01/28 | 149 | 150 | 149 | 149 | 3,000 |
1983/01/27 | 149 | 150 | 149 | 150 | 6,000 |
1983/01/21 | 146 | 150 | 146 | 150 | 2,000 |
1983/01/18 | 148 | 148 | 148 | 148 | 3,000 |
1983/01/17 | 146 | 150 | 146 | 150 | 2,000 |
1983/01/14 | 150 | 150 | 150 | 150 | 6,000 |
1983/01/13 | 150 | 150 | 150 | 150 | 4,000 |
1983/01/12 | 148 | 150 | 148 | 150 | 3,000 |
1983/01/11 | 148 | 148 | 148 | 148 | 8,000 |
1983/01/10 | 148 | 148 | 148 | 148 | 3,000 |
1983/01/07 | 148 | 148 | 146 | 146 | 5,000 |
1983/01/06 | 145 | 145 | 145 | 145 | 2,000 |
1983/01/05 | 140 | 150 | 140 | 150 | 2,000 |
1983/01/04 | 139 | 140 | 138 | 140 | 6,000 |