日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 440 440 435 435 13,000
1986/12/26 440 440 440 440 9,000
1986/12/25 434 438 434 438 9,000
1986/12/24 460 460 440 449 27,000
1986/12/23 465 474 460 460 71,000
1986/12/22 467 467 461 463 11,000
1986/12/19 441 465 441 461 18,000
1986/12/18 443 443 436 436 10,000
1986/12/17 450 455 450 450 36,000
1986/12/16 462 463 450 450 40,000
1986/12/15 470 473 460 460 33,000
1986/12/12 469 470 461 470 23,000
1986/12/11 474 474 470 470 28,000
1986/12/10 474 474 470 474 25,000
1986/12/09 478 478 473 473 19,000
1986/12/08 480 480 470 478 45,000
1986/12/06 486 486 475 475 10,000
1986/12/05 489 495 486 488 25,000
1986/12/04 500 500 489 489 73,000
1986/12/03 486 498 486 498 69,000
1986/12/02 481 484 480 484 61,000
1986/12/01 490 495 481 481 114,000
1986/11/29 455 475 451 475 164,000
1986/11/28 431 455 430 455 70,000
1986/11/27 430 435 430 430 7,000
1986/11/26 440 440 440 440 2,000
1986/11/25 448 448 444 445 3,000
1986/11/22 446 450 440 445 9,000
1986/11/21 435 450 435 450 9,000
1986/11/20 441 441 430 430 11,000
1986/11/19 453 453 440 440 11,000
1986/11/18 441 455 440 455 22,000
1986/11/17 445 445 440 441 12,000
1986/11/13 425 425 420 420 5,000
1986/11/12 435 435 420 420 10,000
1986/11/11 440 440 434 435 36,000
1986/11/10 425 435 420 435 38,000
1986/11/07 435 435 420 420 42,000
1986/11/06 430 430 430 430 38,000
1986/11/04 460 460 450 450 13,000
1986/11/01 467 467 450 450 13,000
1986/10/31 455 470 455 470 35,000
1986/10/30 420 448 420 448 61,000
1986/10/29 401 415 401 415 22,000
1986/10/28 400 400 400 400 9,000
1986/10/27 400 400 400 400 3,000
1986/10/25 405 406 400 400 5,000
1986/10/24 430 430 410 410 27,000
1986/10/23 420 433 420 433 30,000
1986/10/22 429 430 425 425 8,000
1986/10/20 420 430 418 430 6,000
1986/10/16 433 433 433 433 1,000
1986/10/15 436 436 432 435 13,000
1986/10/13 442 450 441 441 21,000
1986/10/09 448 448 447 447 4,000
1986/10/08 450 450 445 450 7,000
1986/10/07 445 452 445 445 16,000
1986/10/06 420 445 420 440 15,000
1986/10/04 420 428 420 420 8,000
1986/10/03 419 430 419 420 12,000
1986/10/02 401 420 400 419 14,000
1986/10/01 402 410 401 403 17,000
1986/09/30 420 420 400 400 19,000
1986/09/29 431 440 420 420 17,000
1986/09/27 431 431 431 431 11,000
1986/09/26 448 459 448 459 45,000
1986/09/25 430 464 430 464 34,000
1986/09/24 400 430 396 430 67,000
1986/09/22 425 425 402 402 22,000
1986/09/19 435 450 435 440 49,000
1986/09/18 480 480 465 465 16,000
1986/09/17 505 505 480 480 14,000
1986/09/16 500 510 500 500 13,000
1986/09/12 489 500 489 500 7,000
1986/09/11 523 523 498 504 38,000
1986/09/10 527 527 515 523 36,000
1986/09/09 529 540 527 527 24,000
1986/09/08 550 555 506 506 101,000
1986/09/06 551 551 538 539 70,000
1986/09/05 638 638 592 592 112,000
1986/09/04 629 656 625 639 208,000
1986/09/03 565 605 564 605 197,000
1986/09/02 619 624 591 591 262,000
1986/08/28 966 966 880 880 170,000
1986/08/27 929 966 919 966 617,000
1986/08/25 1,000 1,080 999 999 92,000
1986/08/23 1,020 1,070 989 1,020 382,000
1986/08/22 1,060 1,060 1,000 1,030 555,000
1986/08/21 1,070 1,120 1,030 1,080 278,000
1986/08/20 1,140 1,140 1,050 1,080 584,000
1986/08/19 980 1,040 969 1,040 609,000
1986/08/18 990 1,000 971 1,000 517,000
1986/08/15 1,000 1,020 959 1,020 481,000
1986/08/14 990 1,060 975 1,030 660,000
1986/08/13 905 1,020 905 1,010 691,000
1986/08/12 899 939 882 920 719,000
1986/08/11 810 893 810 889 636,000
1986/08/08 790 819 769 810 979,000
1986/08/07 694 790 694 790 960,000
1986/08/06 632 702 629 700 1,078,000
1986/08/05 640 661 635 645 598,000
1986/08/04 613 651 588 650 1,389,000
1986/08/02 550 603 549 603 879,000
1986/08/01 510 560 495 553 539,000
1986/07/31 494 535 489 501 531,000
1986/07/30 542 544 500 500 202,000
1986/07/29 536 547 525 539 662,000
1986/07/28 535 545 519 535 459,000
1986/07/26 495 541 493 535 434,000
1986/07/25 495 495 484 490 331,000
1986/07/24 490 490 472 489 280,000
1986/07/23 490 490 480 485 291,000
1986/07/22 490 500 470 470 509,000
1986/07/21 485 504 480 493 562,000
1986/07/19 478 480 470 480 231,000
1986/07/18 440 475 436 475 182,000
1986/07/17 449 449 435 435 21,000
1986/07/16 439 450 439 445 72,000
1986/07/15 449 450 445 449 54,000
1986/07/14 457 460 447 451 65,000
1986/07/11 455 463 452 452 147,000
1986/07/10 460 465 451 456 297,000
1986/07/09 467 470 455 455 291,000
1986/07/08 446 464 446 462 207,000
1986/07/07 459 459 443 457 183,000
1986/07/05 449 460 440 460 459,000
1986/07/04 421 450 420 450 359,000
1986/07/03 412 440 411 421 202,000
1986/07/02 409 410 402 410 54,000
1986/07/01 403 412 402 412 79,000
1986/06/30 401 406 397 405 44,000
1986/06/28 410 414 397 397 42,000
1986/06/27 405 415 405 415 40,000
1986/06/26 404 406 400 400 46,000
1986/06/25 400 403 400 401 36,000
1986/06/24 405 405 392 397 77,000
1986/06/23 407 410 405 405 28,000
1986/06/21 408 409 397 403 132,000
1986/06/20 414 420 410 412 64,000
1986/06/19 418 425 410 411 99,000
1986/06/18 416 420 404 420 84,000
1986/06/17 430 434 411 416 152,000
1986/06/16 429 450 423 425 276,000
1986/06/13 425 428 419 420 379,000
1986/06/12 418 430 416 423 213,000
1986/06/11 409 419 405 414 299,000
1986/06/10 399 404 395 399 169,000
1986/06/09 400 408 397 400 210,000
1986/06/07 388 405 388 395 183,000
1986/06/06 400 400 377 387 137,000
1986/06/05 392 400 388 400 359,000
1986/06/04 380 390 370 388 296,000
1986/06/03 371 378 370 376 110,000
1986/06/02 359 375 356 370 133,000
1986/05/31 350 355 350 354 32,000
1986/05/30 345 359 345 350 39,000
1986/05/29 357 360 350 355 41,000
1986/05/28 356 363 356 360 17,000
1986/05/27 360 365 355 364 36,000
1986/05/26 361 365 355 360 35,000
1986/05/24 356 356 355 355 9,000
1986/05/23 364 367 357 364 41,000
1986/05/22 364 365 355 365 27,000
1986/05/21 356 365 355 365 64,000
1986/05/20 356 370 355 370 34,000
1986/05/19 356 373 356 370 58,000
1986/05/17 360 360 355 355 15,000
1986/05/16 374 374 357 363 73,000
1986/05/15 363 380 363 377 321,000
1986/05/14 350 360 345 360 83,000
1986/05/13 342 350 337 345 94,000
1986/05/12 360 360 335 345 44,000
1986/05/09 355 362 341 354 40,000
1986/05/08 338 364 333 355 54,000
1986/05/07 355 364 348 348 44,000
1986/05/06 362 365 355 360 16,000
1986/05/02 364 365 357 365 20,000
1986/05/01 364 365 342 365 43,000
1986/04/30 351 365 346 365 50,000
1986/04/28 331 363 331 363 46,000
1986/04/25 345 350 335 350 22,000
1986/04/24 350 350 346 346 11,000
1986/04/23 342 350 342 345 20,000
1986/04/22 342 350 342 350 19,000
1986/04/21 346 351 346 351 28,000
1986/04/19 345 350 342 350 18,000
1986/04/18 349 349 342 342 5,000
1986/04/17 355 355 341 341 33,000
1986/04/16 368 368 355 355 30,000
1986/04/15 360 368 355 368 42,000
1986/04/14 361 372 361 370 56,000
1986/04/11 374 392 370 375 381,000
1986/04/10 353 363 350 359 120,000
1986/04/09 350 355 350 352 28,000
1986/04/08 349 355 349 350 75,000
1986/04/07 348 355 348 355 50,000
1986/04/05 341 348 341 348 14,000
1986/04/04 348 348 347 348 7,000
1986/04/03 348 350 340 350 28,000
1986/04/02 346 353 345 352 30,000
1986/04/01 345 350 331 345 96,000
1986/03/31 335 345 335 345 45,000
1986/03/29 331 338 331 338 8,000
1986/03/28 330 340 330 338 33,000
1986/03/27 320 340 320 340 17,000
1986/03/26 313 313 313 313 26,000
1986/03/25 319 333 319 333 8,000
1986/03/24 336 336 335 335 24,000
1986/03/22 334 338 334 338 22,000
1986/03/20 320 334 320 334 44,000
1986/03/19 330 334 316 316 40,000
1986/03/18 337 337 330 330 31,000
1986/03/17 338 343 338 338 39,000
1986/03/15 336 345 336 340 41,000
1986/03/14 340 345 338 338 49,000
1986/03/13 340 340 335 336 30,000
1986/03/12 336 339 330 335 39,000
1986/03/11 342 343 340 340 52,000
1986/03/10 343 343 341 342 22,000
1986/03/07 342 344 340 340 50,000
1986/03/06 351 355 342 348 91,000
1986/03/05 350 351 340 340 67,000
1986/03/04 354 374 352 359 411,000
1986/03/03 330 359 330 350 387,000
1986/03/01 325 330 325 328 42,000
1986/02/28 328 330 328 330 53,000
1986/02/27 330 333 320 329 95,000
1986/02/26 320 330 315 329 82,000
1986/02/25 319 320 317 320 14,000
1986/02/24 316 320 315 320 29,000
1986/02/22 319 320 315 315 16,000
1986/02/21 315 320 302 315 27,000
1986/02/20 324 324 307 315 41,000
1986/02/19 312 320 312 320 22,000
1986/02/18 316 320 310 312 58,000
1986/02/17 315 324 315 315 26,000
1986/02/15 313 315 313 313 10,000
1986/02/14 326 326 310 310 11,000
1986/02/13 326 326 316 326 61,000
1986/02/12 317 330 316 321 77,000
1986/02/10 310 318 303 312 45,000
1986/02/07 308 308 302 302 22,000
1986/02/06 308 309 308 308 21,000
1986/02/05 308 308 301 301 76,000
1986/02/04 308 308 308 308 1,000
1986/02/03 297 310 297 310 35,000
1986/02/01 299 300 299 300 4,000
1986/01/31 299 309 298 298 22,000
1986/01/30 300 305 298 298 27,000
1986/01/29 301 301 300 300 34,000
1986/01/28 309 309 300 307 14,000
1986/01/27 309 310 307 307 17,000
1986/01/25 310 310 305 307 15,000
1986/01/24 306 310 306 310 59,000
1986/01/23 306 306 303 303 14,000
1986/01/22 306 307 306 307 4,000
1986/01/21 315 315 305 305 20,000
1986/01/20 305 305 304 305 17,000
1986/01/18 301 303 298 303 66,000
1986/01/17 304 304 300 300 62,000
1986/01/16 318 318 300 300 19,000
1986/01/14 321 321 318 318 17,000
1986/01/13 327 327 321 321 22,000
1986/01/10 325 325 325 325 38,000
1986/01/09 320 330 315 330 82,000
1986/01/08 318 320 312 320 49,000
1986/01/07 319 320 312 319 32,000
1986/01/06 318 320 318 320 18,000
1986/01/04 320 320 317 320 26,000

このページの先頭へ