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 |
---|---|---|---|---|---|
1984/12/28 | 256 | 260 | 255 | 260 | 67,000 |
1984/12/27 | 246 | 255 | 246 | 255 | 26,000 |
1984/12/25 | 250 | 251 | 250 | 251 | 16,000 |
1984/12/24 | 256 | 256 | 256 | 256 | 12,000 |
1984/12/22 | 259 | 259 | 256 | 256 | 16,000 |
1984/12/21 | 260 | 260 | 259 | 259 | 58,000 |
1984/12/20 | 255 | 259 | 255 | 259 | 12,000 |
1984/12/19 | 247 | 251 | 246 | 246 | 41,000 |
1984/12/18 | 256 | 256 | 246 | 248 | 33,000 |
1984/12/17 | 263 | 263 | 255 | 255 | 30,000 |
1984/12/15 | 260 | 266 | 260 | 265 | 45,000 |
1984/12/13 | 260 | 269 | 260 | 266 | 39,000 |
1984/12/12 | 270 | 270 | 265 | 267 | 24,000 |
1984/12/11 | 274 | 275 | 273 | 274 | 38,000 |
1984/12/10 | 278 | 279 | 273 | 273 | 23,000 |
1984/12/07 | 280 | 280 | 270 | 273 | 72,000 |
1984/12/06 | 274 | 275 | 270 | 275 | 34,000 |
1984/12/05 | 267 | 283 | 267 | 271 | 53,000 |
1984/12/04 | 280 | 280 | 263 | 263 | 132,000 |
1984/12/03 | 294 | 295 | 280 | 281 | 147,000 |
1984/12/01 | 310 | 310 | 294 | 299 | 694,000 |
1984/11/30 | 265 | 293 | 260 | 293 | 649,000 |
1984/11/29 | 253 | 260 | 253 | 260 | 135,000 |
1984/11/28 | 251 | 251 | 241 | 241 | 171,000 |
1984/11/27 | 255 | 256 | 251 | 251 | 35,000 |
1984/11/26 | 258 | 258 | 255 | 255 | 18,000 |
1984/11/24 | 251 | 255 | 251 | 255 | 47,000 |
1984/11/22 | 269 | 269 | 268 | 269 | 40,000 |
1984/11/21 | 254 | 270 | 246 | 270 | 241,000 |
1984/11/20 | 255 | 255 | 251 | 252 | 44,000 |
1984/11/19 | 250 | 270 | 250 | 260 | 300,000 |
1984/11/16 | 255 | 273 | 252 | 273 | 1,008,000 |
1984/11/15 | 225 | 247 | 222 | 240 | 382,000 |
1984/11/14 | 215 | 225 | 215 | 220 | 55,000 |
1984/11/13 | 215 | 215 | 215 | 215 | 20,000 |
1984/11/12 | 218 | 218 | 210 | 210 | 16,000 |
1984/11/09 | 215 | 218 | 212 | 218 | 19,000 |
1984/11/08 | 211 | 211 | 210 | 210 | 28,000 |
1984/11/07 | 217 | 220 | 217 | 218 | 23,000 |
1984/11/06 | 225 | 231 | 220 | 220 | 181,000 |
1984/11/05 | 215 | 225 | 215 | 225 | 158,000 |
1984/11/02 | 202 | 210 | 202 | 210 | 82,000 |
1984/11/01 | 206 | 206 | 202 | 202 | 30,000 |
1984/10/31 | 203 | 203 | 203 | 203 | 7,000 |
1984/10/30 | 203 | 210 | 203 | 203 | 18,000 |
1984/10/29 | 208 | 209 | 204 | 204 | 33,000 |
1984/10/27 | 207 | 207 | 207 | 207 | 5,000 |
1984/10/26 | 209 | 209 | 206 | 206 | 16,000 |
1984/10/25 | 205 | 210 | 205 | 205 | 64,000 |
1984/10/24 | 202 | 205 | 202 | 205 | 24,000 |
1984/10/23 | 205 | 214 | 203 | 205 | 86,000 |
1984/10/22 | 200 | 204 | 200 | 204 | 125,000 |
1984/10/20 | 200 | 200 | 200 | 200 | 18,000 |
1984/10/19 | 203 | 205 | 191 | 200 | 89,000 |
1984/10/17 | 182 | 183 | 180 | 183 | 34,000 |
1984/10/16 | 183 | 183 | 180 | 181 | 81,000 |
1984/10/15 | 183 | 183 | 183 | 183 | 14,000 |
1984/10/12 | 185 | 185 | 183 | 183 | 9,000 |
1984/10/11 | 187 | 187 | 186 | 186 | 6,000 |
1984/10/09 | 185 | 185 | 185 | 185 | 11,000 |
1984/10/08 | 186 | 186 | 185 | 185 | 17,000 |
1984/10/06 | 185 | 185 | 185 | 185 | 2,000 |
1984/10/05 | 185 | 185 | 185 | 185 | 5,000 |
1984/10/04 | 183 | 183 | 183 | 183 | 3,000 |
1984/10/03 | 185 | 185 | 181 | 181 | 5,000 |
1984/10/01 | 195 | 195 | 195 | 195 | 2,000 |
1984/09/29 | 194 | 194 | 194 | 194 | 2,000 |
1984/09/28 | 195 | 195 | 195 | 195 | 2,000 |
1984/09/27 | 195 | 195 | 195 | 195 | 5,000 |
1984/09/26 | 190 | 200 | 190 | 200 | 6,000 |
1984/09/21 | 181 | 185 | 181 | 181 | 6,000 |
1984/09/20 | 189 | 189 | 180 | 180 | 9,000 |
1984/09/19 | 189 | 189 | 185 | 189 | 26,000 |
1984/09/18 | 191 | 191 | 185 | 190 | 20,000 |
1984/09/17 | 189 | 190 | 189 | 190 | 2,000 |
1984/09/14 | 194 | 194 | 190 | 190 | 10,000 |
1984/09/13 | 194 | 194 | 194 | 194 | 1,000 |
1984/09/11 | 191 | 191 | 191 | 191 | 13,000 |
1984/09/10 | 204 | 204 | 200 | 200 | 9,000 |
1984/09/07 | 204 | 204 | 204 | 204 | 4,000 |
1984/09/06 | 200 | 205 | 196 | 197 | 15,000 |
1984/09/04 | 190 | 191 | 190 | 190 | 47,000 |
1984/09/03 | 195 | 195 | 188 | 188 | 19,000 |
1984/09/01 | 195 | 195 | 195 | 195 | 24,000 |
1984/08/31 | 194 | 195 | 194 | 195 | 20,000 |
1984/08/30 | 194 | 194 | 194 | 194 | 6,000 |
1984/08/29 | 194 | 194 | 194 | 194 | 4,000 |
1984/08/28 | 194 | 194 | 194 | 194 | 15,000 |
1984/08/27 | 205 | 205 | 195 | 195 | 34,000 |
1984/08/25 | 205 | 205 | 205 | 205 | 5,000 |
1984/08/24 | 206 | 207 | 205 | 205 | 27,000 |
1984/08/22 | 207 | 207 | 207 | 207 | 4,000 |
1984/08/21 | 205 | 207 | 205 | 207 | 21,000 |
1984/08/20 | 200 | 206 | 200 | 204 | 9,000 |
1984/08/18 | 200 | 207 | 200 | 200 | 23,000 |
1984/08/17 | 198 | 198 | 198 | 198 | 9,000 |
1984/08/16 | 200 | 200 | 198 | 198 | 48,000 |
1984/08/15 | 200 | 200 | 198 | 200 | 22,000 |
1984/08/14 | 190 | 208 | 190 | 202 | 47,000 |
1984/08/13 | 185 | 187 | 185 | 187 | 4,000 |
1984/08/10 | 182 | 185 | 182 | 185 | 21,000 |
1984/08/09 | 182 | 182 | 182 | 182 | 4,000 |
1984/08/08 | 181 | 181 | 181 | 181 | 6,000 |
1984/08/07 | 181 | 181 | 181 | 181 | 6,000 |
1984/08/04 | 181 | 181 | 181 | 181 | 17,000 |
1984/08/03 | 181 | 181 | 181 | 181 | 8,000 |
1984/07/30 | 180 | 180 | 180 | 180 | 11,000 |
1984/07/26 | 181 | 181 | 181 | 181 | 30,000 |
1984/07/25 | 183 | 183 | 183 | 183 | 3,000 |
1984/07/24 | 185 | 185 | 185 | 185 | 5,000 |
1984/07/23 | 185 | 190 | 185 | 185 | 4,000 |
1984/07/21 | 182 | 183 | 181 | 181 | 25,000 |
1984/07/20 | 183 | 183 | 183 | 183 | 8,000 |
1984/07/19 | 185 | 185 | 183 | 184 | 18,000 |
1984/07/18 | 183 | 185 | 183 | 185 | 7,000 |
1984/07/17 | 185 | 186 | 185 | 185 | 15,000 |
1984/07/16 | 190 | 190 | 190 | 190 | 3,000 |
1984/07/13 | 186 | 186 | 185 | 186 | 8,000 |
1984/07/11 | 187 | 190 | 187 | 187 | 9,000 |
1984/07/10 | 186 | 187 | 185 | 185 | 70,000 |
1984/07/09 | 190 | 190 | 190 | 190 | 3,000 |
1984/07/06 | 186 | 186 | 185 | 185 | 21,000 |
1984/07/05 | 190 | 195 | 190 | 190 | 19,000 |
1984/07/04 | 191 | 191 | 191 | 191 | 3,000 |
1984/07/03 | 190 | 191 | 190 | 191 | 4,000 |
1984/07/02 | 189 | 193 | 189 | 190 | 3,000 |
1984/06/30 | 188 | 188 | 185 | 185 | 3,000 |
1984/06/29 | 189 | 189 | 189 | 189 | 8,000 |
1984/06/28 | 188 | 188 | 188 | 188 | 5,000 |
1984/06/27 | 188 | 188 | 188 | 188 | 2,000 |
1984/06/26 | 185 | 185 | 185 | 185 | 6,000 |
1984/06/25 | 185 | 185 | 185 | 185 | 8,000 |
1984/06/22 | 185 | 185 | 185 | 185 | 17,000 |
1984/06/21 | 185 | 185 | 185 | 185 | 10,000 |
1984/06/20 | 185 | 185 | 185 | 185 | 12,000 |
1984/06/18 | 185 | 185 | 185 | 185 | 8,000 |
1984/06/16 | 185 | 185 | 183 | 183 | 12,000 |
1984/06/15 | 186 | 186 | 186 | 186 | 6,000 |
1984/06/13 | 186 | 186 | 186 | 186 | 5,000 |
1984/06/12 | 185 | 185 | 185 | 185 | 40,000 |
1984/06/11 | 185 | 188 | 185 | 188 | 6,000 |
1984/06/08 | 185 | 185 | 185 | 185 | 3,000 |
1984/06/07 | 185 | 186 | 185 | 185 | 15,000 |
1984/06/06 | 183 | 183 | 182 | 182 | 6,000 |
1984/06/05 | 182 | 182 | 182 | 182 | 1,000 |
1984/06/04 | 181 | 183 | 181 | 181 | 19,000 |
1984/06/01 | 183 | 183 | 183 | 183 | 2,000 |
1984/05/31 | 183 | 183 | 182 | 182 | 15,000 |
1984/05/30 | 181 | 182 | 181 | 182 | 4,000 |
1984/05/22 | 185 | 185 | 180 | 180 | 28,000 |
1984/05/21 | 185 | 193 | 185 | 187 | 17,000 |
1984/05/19 | 188 | 188 | 188 | 188 | 8,000 |
1984/05/18 | 195 | 195 | 190 | 190 | 40,000 |
1984/05/17 | 196 | 196 | 195 | 195 | 14,000 |
1984/05/16 | 196 | 198 | 195 | 197 | 10,000 |
1984/05/14 | 199 | 199 | 196 | 196 | 25,000 |
1984/05/11 | 200 | 200 | 198 | 198 | 14,000 |
1984/05/10 | 198 | 198 | 197 | 197 | 7,000 |
1984/05/09 | 197 | 197 | 196 | 196 | 5,000 |
1984/05/08 | 200 | 200 | 195 | 196 | 11,000 |
1984/05/07 | 197 | 200 | 195 | 195 | 29,000 |
1984/05/04 | 197 | 197 | 197 | 197 | 14,000 |
1984/05/02 | 199 | 200 | 196 | 197 | 17,000 |
1984/05/01 | 199 | 199 | 199 | 199 | 1,000 |
1984/04/28 | 200 | 200 | 199 | 200 | 17,000 |
1984/04/27 | 200 | 200 | 196 | 200 | 19,000 |
1984/04/26 | 195 | 196 | 195 | 196 | 7,000 |
1984/04/25 | 195 | 200 | 195 | 200 | 9,000 |
1984/04/24 | 199 | 199 | 199 | 199 | 3,000 |
1984/04/23 | 199 | 199 | 199 | 199 | 7,000 |
1984/04/21 | 200 | 200 | 200 | 200 | 2,000 |
1984/04/20 | 203 | 203 | 196 | 200 | 17,000 |
1984/04/19 | 201 | 201 | 201 | 201 | 2,000 |
1984/04/18 | 194 | 200 | 194 | 200 | 4,000 |
1984/04/17 | 196 | 196 | 194 | 194 | 19,000 |
1984/04/13 | 203 | 203 | 191 | 191 | 31,000 |
1984/04/12 | 205 | 205 | 205 | 205 | 20,000 |
1984/04/11 | 210 | 210 | 210 | 210 | 6,000 |
1984/04/10 | 205 | 215 | 205 | 215 | 33,000 |
1984/04/09 | 204 | 210 | 203 | 210 | 35,000 |
1984/04/05 | 193 | 193 | 193 | 193 | 6,000 |
1984/04/03 | 191 | 193 | 191 | 193 | 23,000 |
1984/04/02 | 200 | 200 | 190 | 190 | 24,000 |
1984/03/31 | 200 | 201 | 200 | 200 | 8,000 |
1984/03/30 | 200 | 200 | 199 | 200 | 25,000 |
1984/03/29 | 201 | 201 | 200 | 200 | 33,000 |
1984/03/27 | 199 | 200 | 199 | 199 | 23,000 |
1984/03/26 | 199 | 199 | 199 | 199 | 1,000 |
1984/03/24 | 198 | 198 | 196 | 198 | 13,000 |
1984/03/23 | 201 | 201 | 196 | 198 | 59,000 |
1984/03/22 | 201 | 205 | 200 | 200 | 39,000 |
1984/03/21 | 210 | 210 | 200 | 200 | 12,000 |
1984/03/19 | 210 | 210 | 205 | 205 | 21,000 |
1984/03/17 | 218 | 219 | 210 | 210 | 15,000 |
1984/03/16 | 215 | 219 | 215 | 219 | 22,000 |
1984/03/15 | 217 | 220 | 215 | 219 | 28,000 |
1984/03/14 | 225 | 230 | 220 | 220 | 54,000 |
1984/03/13 | 221 | 225 | 220 | 225 | 59,000 |
1984/03/12 | 197 | 206 | 196 | 206 | 44,000 |
1984/03/09 | 195 | 195 | 191 | 193 | 30,000 |
1984/03/08 | 188 | 198 | 188 | 190 | 53,000 |
1984/03/07 | 205 | 210 | 176 | 185 | 110,000 |
1984/03/06 | 205 | 210 | 205 | 208 | 29,000 |
1984/03/05 | 202 | 210 | 200 | 210 | 70,000 |
1984/03/01 | 236 | 236 | 220 | 220 | 30,000 |
1984/02/28 | 240 | 244 | 240 | 243 | 21,000 |
1984/02/27 | 244 | 245 | 240 | 241 | 55,000 |
1984/02/25 | 243 | 244 | 240 | 243 | 26,000 |
1984/02/24 | 250 | 250 | 242 | 242 | 47,000 |
1984/02/23 | 250 | 250 | 247 | 250 | 152,000 |
1984/02/22 | 260 | 260 | 250 | 250 | 145,000 |
1984/02/21 | 250 | 264 | 249 | 257 | 531,000 |
1984/02/20 | 251 | 255 | 249 | 250 | 100,000 |
1984/02/18 | 252 | 252 | 250 | 250 | 112,000 |
1984/02/17 | 250 | 260 | 248 | 250 | 335,000 |
1984/02/16 | 246 | 250 | 246 | 246 | 67,000 |
1984/02/15 | 250 | 250 | 243 | 243 | 162,000 |
1984/02/14 | 245 | 255 | 241 | 255 | 476,000 |
1984/02/13 | 238 | 243 | 228 | 243 | 193,000 |
1984/02/10 | 228 | 240 | 225 | 240 | 216,000 |
1984/02/09 | 222 | 230 | 222 | 230 | 63,000 |
1984/02/08 | 217 | 222 | 216 | 217 | 39,000 |
1984/02/07 | 212 | 219 | 211 | 219 | 44,000 |
1984/02/06 | 215 | 215 | 211 | 212 | 21,000 |
1984/02/04 | 215 | 215 | 210 | 210 | 11,000 |
1984/02/03 | 217 | 218 | 210 | 210 | 43,000 |
1984/02/02 | 224 | 225 | 220 | 220 | 57,000 |
1984/02/01 | 227 | 227 | 226 | 226 | 24,000 |
1984/01/31 | 226 | 230 | 226 | 229 | 36,000 |
1984/01/30 | 229 | 230 | 225 | 228 | 85,000 |
1984/01/28 | 229 | 232 | 226 | 232 | 83,000 |
1984/01/27 | 233 | 233 | 226 | 226 | 119,000 |
1984/01/26 | 224 | 230 | 224 | 228 | 89,000 |
1984/01/25 | 230 | 234 | 223 | 225 | 180,000 |
1984/01/24 | 240 | 241 | 232 | 232 | 379,000 |
1984/01/23 | 235 | 242 | 231 | 235 | 827,000 |
1984/01/21 | 215 | 230 | 211 | 223 | 300,000 |
1984/01/20 | 210 | 213 | 208 | 210 | 103,000 |
1984/01/19 | 213 | 213 | 210 | 210 | 91,000 |
1984/01/18 | 199 | 216 | 198 | 214 | 406,000 |
1984/01/17 | 200 | 204 | 197 | 199 | 100,000 |
1984/01/13 | 190 | 206 | 190 | 205 | 256,000 |
1984/01/12 | 185 | 190 | 185 | 190 | 57,000 |
1984/01/11 | 185 | 185 | 179 | 185 | 29,000 |
1984/01/10 | 189 | 189 | 189 | 189 | 15,000 |
1984/01/09 | 180 | 190 | 180 | 190 | 152,000 |
1984/01/07 | 183 | 183 | 180 | 180 | 15,000 |
1984/01/06 | 182 | 182 | 178 | 178 | 8,000 |
1984/01/05 | 185 | 185 | 184 | 184 | 13,000 |
1984/01/04 | 184 | 184 | 184 | 184 | 3,000 |