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 |
---|---|---|---|---|---|
1987/12/28 | 570 | 600 | 570 | 600 | 49,000 |
1987/12/26 | 590 | 600 | 574 | 600 | 35,000 |
1987/12/25 | 610 | 610 | 594 | 599 | 25,000 |
1987/12/24 | 606 | 606 | 600 | 600 | 28,000 |
1987/12/23 | 580 | 600 | 580 | 586 | 58,000 |
1987/12/22 | 619 | 619 | 586 | 586 | 96,000 |
1987/12/21 | 640 | 645 | 610 | 619 | 86,000 |
1987/12/18 | 642 | 660 | 635 | 650 | 221,000 |
1987/12/17 | 659 | 659 | 635 | 652 | 219,000 |
1987/12/16 | 705 | 706 | 651 | 666 | 564,000 |
1987/12/15 | 640 | 700 | 635 | 700 | 1,338,000 |
1987/12/14 | 585 | 621 | 579 | 621 | 531,000 |
1987/12/11 | 545 | 615 | 530 | 575 | 270,000 |
1987/12/10 | 532 | 560 | 526 | 545 | 136,000 |
1987/12/09 | 511 | 531 | 511 | 531 | 39,000 |
1987/12/08 | 519 | 519 | 510 | 510 | 4,000 |
1987/12/07 | 519 | 519 | 519 | 519 | 1,000 |
1987/12/05 | 510 | 519 | 509 | 519 | 17,000 |
1987/12/04 | 500 | 500 | 492 | 495 | 13,000 |
1987/12/01 | 500 | 500 | 491 | 491 | 9,000 |
1987/11/30 | 501 | 510 | 501 | 501 | 6,000 |
1987/11/28 | 510 | 510 | 505 | 505 | 3,000 |
1987/11/27 | 520 | 520 | 519 | 519 | 3,000 |
1987/11/26 | 525 | 530 | 525 | 526 | 17,000 |
1987/11/25 | 483 | 525 | 483 | 525 | 33,000 |
1987/11/24 | 493 | 493 | 485 | 485 | 3,000 |
1987/11/20 | 493 | 493 | 493 | 493 | 1,000 |
1987/11/19 | 493 | 493 | 483 | 483 | 5,000 |
1987/11/18 | 493 | 493 | 480 | 480 | 9,000 |
1987/11/17 | 500 | 500 | 493 | 493 | 15,000 |
1987/11/16 | 489 | 500 | 489 | 500 | 7,000 |
1987/11/13 | 477 | 500 | 476 | 500 | 62,000 |
1987/11/12 | 469 | 470 | 469 | 470 | 2,000 |
1987/11/11 | 473 | 476 | 462 | 468 | 87,000 |
1987/11/10 | 480 | 480 | 472 | 473 | 22,000 |
1987/11/09 | 470 | 485 | 470 | 480 | 23,000 |
1987/11/07 | 485 | 485 | 461 | 466 | 20,000 |
1987/11/06 | 501 | 501 | 491 | 491 | 13,000 |
1987/11/05 | 501 | 501 | 501 | 501 | 24,000 |
1987/11/04 | 510 | 510 | 500 | 510 | 20,000 |
1987/11/02 | 510 | 520 | 510 | 520 | 7,000 |
1987/10/31 | 510 | 510 | 510 | 510 | 7,000 |
1987/10/30 | 510 | 510 | 500 | 500 | 15,000 |
1987/10/29 | 507 | 510 | 500 | 500 | 20,000 |
1987/10/28 | 520 | 530 | 515 | 515 | 18,000 |
1987/10/27 | 505 | 510 | 499 | 510 | 39,000 |
1987/10/26 | 539 | 539 | 535 | 535 | 13,000 |
1987/10/24 | 540 | 545 | 537 | 537 | 14,000 |
1987/10/23 | 540 | 541 | 540 | 541 | 24,000 |
1987/10/22 | 570 | 575 | 565 | 575 | 17,000 |
1987/10/21 | 531 | 547 | 530 | 540 | 28,000 |
1987/10/20 | 530 | 540 | 530 | 530 | 90,000 |
1987/10/19 | 560 | 590 | 560 | 590 | 52,000 |
1987/10/16 | 596 | 598 | 581 | 598 | 42,000 |
1987/10/15 | 599 | 599 | 596 | 596 | 37,000 |
1987/10/14 | 600 | 600 | 593 | 600 | 58,000 |
1987/10/13 | 590 | 600 | 580 | 581 | 49,000 |
1987/10/12 | 585 | 585 | 569 | 580 | 12,000 |
1987/10/09 | 590 | 590 | 569 | 580 | 38,000 |
1987/10/08 | 589 | 590 | 566 | 585 | 45,000 |
1987/10/07 | 567 | 589 | 567 | 589 | 21,000 |
1987/10/06 | 597 | 597 | 585 | 585 | 22,000 |
1987/10/05 | 590 | 600 | 567 | 567 | 20,000 |
1987/10/03 | 585 | 590 | 583 | 590 | 20,000 |
1987/10/02 | 565 | 585 | 560 | 582 | 37,000 |
1987/10/01 | 565 | 568 | 560 | 565 | 25,000 |
1987/09/30 | 560 | 575 | 560 | 565 | 17,000 |
1987/09/29 | 580 | 580 | 560 | 560 | 19,000 |
1987/09/28 | 570 | 570 | 555 | 560 | 29,000 |
1987/09/26 | 586 | 586 | 580 | 580 | 9,000 |
1987/09/25 | 541 | 580 | 541 | 580 | 46,000 |
1987/09/24 | 590 | 590 | 580 | 580 | 22,000 |
1987/09/22 | 599 | 599 | 588 | 588 | 16,000 |
1987/09/21 | 605 | 610 | 596 | 596 | 17,000 |
1987/09/18 | 610 | 610 | 605 | 605 | 37,000 |
1987/09/17 | 594 | 620 | 586 | 620 | 26,000 |
1987/09/16 | 625 | 625 | 606 | 614 | 34,000 |
1987/09/14 | 602 | 630 | 602 | 605 | 53,000 |
1987/09/11 | 583 | 600 | 583 | 591 | 58,000 |
1987/09/10 | 624 | 624 | 586 | 586 | 50,000 |
1987/09/09 | 650 | 659 | 625 | 625 | 239,000 |
1987/09/08 | 601 | 650 | 600 | 649 | 343,000 |
1987/09/07 | 598 | 609 | 590 | 600 | 170,000 |
1987/09/05 | 569 | 575 | 568 | 568 | 21,000 |
1987/09/04 | 580 | 580 | 565 | 566 | 20,000 |
1987/09/03 | 595 | 595 | 578 | 581 | 44,000 |
1987/09/02 | 607 | 610 | 591 | 595 | 58,000 |
1987/09/01 | 600 | 611 | 600 | 606 | 92,000 |
1987/08/31 | 610 | 613 | 600 | 608 | 90,000 |
1987/08/29 | 580 | 590 | 575 | 585 | 37,000 |
1987/08/28 | 575 | 580 | 570 | 575 | 69,000 |
1987/08/27 | 555 | 568 | 550 | 565 | 47,000 |
1987/08/26 | 545 | 550 | 545 | 545 | 48,000 |
1987/08/25 | 541 | 549 | 541 | 545 | 19,000 |
1987/08/24 | 531 | 549 | 530 | 549 | 50,000 |
1987/08/21 | 549 | 550 | 540 | 540 | 34,000 |
1987/08/20 | 548 | 550 | 546 | 550 | 19,000 |
1987/08/19 | 549 | 549 | 548 | 548 | 2,000 |
1987/08/18 | 547 | 550 | 546 | 548 | 15,000 |
1987/08/17 | 550 | 559 | 546 | 546 | 14,000 |
1987/08/14 | 550 | 550 | 546 | 546 | 7,000 |
1987/08/13 | 545 | 550 | 545 | 546 | 28,000 |
1987/08/12 | 549 | 549 | 545 | 545 | 18,000 |
1987/08/11 | 547 | 550 | 547 | 550 | 7,000 |
1987/08/10 | 548 | 550 | 547 | 547 | 26,000 |
1987/08/07 | 560 | 560 | 545 | 547 | 34,000 |
1987/08/06 | 555 | 560 | 555 | 556 | 42,000 |
1987/08/05 | 541 | 550 | 541 | 550 | 13,000 |
1987/08/04 | 543 | 555 | 541 | 541 | 16,000 |
1987/08/03 | 556 | 556 | 545 | 545 | 25,000 |
1987/08/01 | 563 | 563 | 546 | 546 | 10,000 |
1987/07/31 | 550 | 550 | 543 | 543 | 23,000 |
1987/07/30 | 540 | 550 | 540 | 541 | 26,000 |
1987/07/29 | 540 | 541 | 536 | 541 | 25,000 |
1987/07/28 | 560 | 560 | 554 | 560 | 49,000 |
1987/07/27 | 575 | 575 | 562 | 565 | 32,000 |
1987/07/25 | 567 | 567 | 565 | 565 | 13,000 |
1987/07/24 | 576 | 580 | 566 | 566 | 64,000 |
1987/07/23 | 546 | 579 | 546 | 579 | 40,000 |
1987/07/22 | 570 | 580 | 560 | 560 | 63,000 |
1987/07/21 | 550 | 569 | 545 | 569 | 32,000 |
1987/07/20 | 551 | 570 | 550 | 569 | 22,000 |
1987/07/17 | 543 | 570 | 543 | 551 | 35,000 |
1987/07/16 | 540 | 541 | 540 | 541 | 40,000 |
1987/07/15 | 549 | 549 | 540 | 540 | 16,000 |
1987/07/14 | 550 | 560 | 540 | 545 | 45,000 |
1987/07/13 | 560 | 560 | 550 | 560 | 43,000 |
1987/07/10 | 550 | 550 | 537 | 540 | 19,000 |
1987/07/09 | 520 | 520 | 514 | 520 | 33,000 |
1987/07/08 | 524 | 524 | 512 | 520 | 35,000 |
1987/07/07 | 542 | 542 | 493 | 500 | 67,000 |
1987/07/06 | 554 | 560 | 542 | 545 | 48,000 |
1987/07/04 | 557 | 557 | 550 | 553 | 40,000 |
1987/07/03 | 550 | 555 | 550 | 554 | 48,000 |
1987/07/02 | 545 | 555 | 545 | 550 | 89,000 |
1987/07/01 | 568 | 570 | 545 | 545 | 40,000 |
1987/06/30 | 558 | 570 | 550 | 567 | 58,000 |
1987/06/29 | 590 | 590 | 550 | 550 | 72,000 |
1987/06/27 | 599 | 600 | 590 | 590 | 51,000 |
1987/06/26 | 600 | 604 | 590 | 595 | 86,000 |
1987/06/25 | 610 | 610 | 567 | 595 | 164,000 |
1987/06/24 | 665 | 675 | 599 | 600 | 699,000 |
1987/06/23 | 585 | 661 | 580 | 645 | 921,000 |
1987/06/22 | 554 | 578 | 550 | 575 | 380,000 |
1987/06/19 | 540 | 555 | 535 | 547 | 326,000 |
1987/06/18 | 510 | 530 | 506 | 530 | 151,000 |
1987/06/17 | 508 | 520 | 504 | 507 | 70,000 |
1987/06/16 | 507 | 508 | 502 | 505 | 58,000 |
1987/06/15 | 509 | 515 | 502 | 505 | 53,000 |
1987/06/12 | 519 | 519 | 505 | 505 | 35,000 |
1987/06/11 | 508 | 520 | 508 | 520 | 35,000 |
1987/06/10 | 507 | 528 | 506 | 506 | 19,000 |
1987/06/09 | 515 | 525 | 500 | 500 | 73,000 |
1987/06/08 | 541 | 545 | 530 | 530 | 106,000 |
1987/06/06 | 524 | 535 | 520 | 535 | 140,000 |
1987/06/05 | 525 | 550 | 515 | 525 | 322,000 |
1987/06/04 | 471 | 515 | 471 | 515 | 222,000 |
1987/06/03 | 460 | 471 | 450 | 471 | 78,000 |
1987/06/02 | 475 | 475 | 450 | 450 | 51,000 |
1987/06/01 | 470 | 475 | 470 | 475 | 22,000 |
1987/05/30 | 470 | 470 | 470 | 470 | 13,000 |
1987/05/29 | 456 | 465 | 451 | 455 | 30,000 |
1987/05/28 | 456 | 456 | 453 | 453 | 7,000 |
1987/05/27 | 459 | 460 | 451 | 451 | 27,000 |
1987/05/26 | 470 | 470 | 460 | 460 | 2,000 |
1987/05/25 | 475 | 475 | 470 | 470 | 17,000 |
1987/05/23 | 470 | 475 | 470 | 475 | 19,000 |
1987/05/22 | 475 | 480 | 472 | 472 | 51,000 |
1987/05/21 | 475 | 480 | 470 | 477 | 29,000 |
1987/05/20 | 493 | 498 | 475 | 477 | 154,000 |
1987/05/19 | 485 | 490 | 480 | 490 | 111,000 |
1987/05/18 | 455 | 480 | 455 | 471 | 106,000 |
1987/05/15 | 445 | 455 | 445 | 455 | 27,000 |
1987/05/14 | 445 | 457 | 442 | 442 | 30,000 |
1987/05/13 | 455 | 455 | 443 | 443 | 60,000 |
1987/05/12 | 445 | 454 | 445 | 450 | 51,000 |
1987/05/11 | 440 | 440 | 435 | 435 | 36,000 |
1987/05/08 | 420 | 430 | 420 | 420 | 26,000 |
1987/05/07 | 411 | 420 | 411 | 420 | 7,000 |
1987/05/06 | 410 | 410 | 410 | 410 | 8,000 |
1987/05/02 | 425 | 425 | 422 | 422 | 14,000 |
1987/05/01 | 434 | 434 | 425 | 425 | 8,000 |
1987/04/30 | 435 | 435 | 429 | 429 | 5,000 |
1987/04/28 | 410 | 440 | 407 | 440 | 32,000 |
1987/04/25 | 411 | 412 | 410 | 410 | 9,000 |
1987/04/24 | 426 | 426 | 410 | 410 | 44,000 |
1987/04/23 | 427 | 430 | 425 | 425 | 32,000 |
1987/04/22 | 423 | 425 | 419 | 425 | 22,000 |
1987/04/21 | 420 | 421 | 420 | 420 | 22,000 |
1987/04/20 | 430 | 435 | 415 | 415 | 17,000 |
1987/04/17 | 438 | 440 | 430 | 439 | 18,000 |
1987/04/16 | 440 | 440 | 435 | 439 | 24,000 |
1987/04/15 | 440 | 440 | 439 | 439 | 44,000 |
1987/04/14 | 426 | 440 | 426 | 440 | 10,000 |
1987/04/13 | 427 | 432 | 420 | 420 | 26,000 |
1987/04/10 | 420 | 420 | 417 | 417 | 14,000 |
1987/04/09 | 420 | 421 | 420 | 421 | 19,000 |
1987/04/08 | 431 | 431 | 417 | 417 | 8,000 |
1987/04/07 | 439 | 439 | 427 | 427 | 10,000 |
1987/04/06 | 441 | 454 | 440 | 440 | 17,000 |
1987/04/04 | 430 | 441 | 422 | 441 | 23,000 |
1987/04/03 | 435 | 435 | 415 | 415 | 19,000 |
1987/04/02 | 416 | 430 | 416 | 430 | 8,000 |
1987/04/01 | 416 | 421 | 416 | 416 | 5,000 |
1987/03/31 | 420 | 420 | 410 | 413 | 26,000 |
1987/03/30 | 425 | 430 | 423 | 423 | 7,000 |
1987/03/27 | 438 | 440 | 435 | 440 | 23,000 |
1987/03/26 | 420 | 435 | 416 | 420 | 52,000 |
1987/03/25 | 413 | 425 | 405 | 409 | 163,000 |
1987/03/24 | 431 | 436 | 415 | 415 | 61,000 |
1987/03/23 | 431 | 432 | 420 | 420 | 77,000 |
1987/03/20 | 447 | 447 | 430 | 432 | 65,000 |
1987/03/19 | 442 | 460 | 440 | 441 | 50,000 |
1987/03/18 | 455 | 455 | 436 | 439 | 65,000 |
1987/03/17 | 507 | 509 | 476 | 476 | 42,000 |
1987/03/16 | 468 | 505 | 468 | 495 | 110,000 |
1987/03/13 | 515 | 520 | 468 | 468 | 102,000 |
1987/03/12 | 539 | 540 | 497 | 520 | 330,000 |
1987/03/11 | 502 | 560 | 501 | 540 | 838,000 |
1987/03/10 | 411 | 482 | 410 | 482 | 579,000 |
1987/03/09 | 410 | 415 | 402 | 402 | 102,000 |
1987/03/07 | 401 | 408 | 399 | 405 | 132,000 |
1987/03/06 | 404 | 404 | 399 | 403 | 79,000 |
1987/03/05 | 402 | 409 | 400 | 409 | 83,000 |
1987/03/04 | 404 | 404 | 400 | 400 | 53,000 |
1987/03/03 | 407 | 407 | 400 | 400 | 71,000 |
1987/03/02 | 405 | 415 | 400 | 402 | 90,000 |
1987/02/28 | 405 | 409 | 401 | 402 | 24,000 |
1987/02/27 | 419 | 419 | 400 | 400 | 36,000 |
1987/02/26 | 411 | 419 | 410 | 419 | 41,000 |
1987/02/25 | 420 | 425 | 415 | 424 | 21,000 |
1987/02/24 | 426 | 430 | 424 | 424 | 25,000 |
1987/02/23 | 430 | 430 | 424 | 424 | 34,000 |
1987/02/20 | 435 | 435 | 425 | 427 | 54,000 |
1987/02/19 | 430 | 440 | 428 | 435 | 119,000 |
1987/02/18 | 408 | 429 | 408 | 429 | 23,000 |
1987/02/17 | 409 | 410 | 406 | 406 | 28,000 |
1987/02/16 | 406 | 410 | 406 | 406 | 9,000 |
1987/02/13 | 406 | 410 | 405 | 405 | 19,000 |
1987/02/12 | 405 | 405 | 403 | 405 | 18,000 |
1987/02/10 | 406 | 406 | 402 | 405 | 15,000 |
1987/02/09 | 410 | 410 | 405 | 405 | 6,000 |
1987/02/07 | 419 | 419 | 410 | 410 | 9,000 |
1987/02/06 | 411 | 418 | 411 | 418 | 5,000 |
1987/02/04 | 420 | 420 | 410 | 410 | 6,000 |
1987/02/03 | 405 | 424 | 405 | 424 | 15,000 |
1987/02/02 | 425 | 425 | 404 | 404 | 15,000 |
1987/01/31 | 429 | 433 | 423 | 423 | 12,000 |
1987/01/30 | 439 | 439 | 430 | 434 | 32,000 |
1987/01/29 | 435 | 440 | 432 | 434 | 38,000 |
1987/01/28 | 424 | 425 | 424 | 425 | 29,000 |
1987/01/27 | 396 | 405 | 396 | 400 | 40,000 |
1987/01/26 | 400 | 400 | 395 | 396 | 14,000 |
1987/01/24 | 398 | 400 | 398 | 399 | 17,000 |
1987/01/23 | 400 | 400 | 398 | 398 | 43,000 |
1987/01/22 | 402 | 402 | 400 | 400 | 47,000 |
1987/01/21 | 415 | 415 | 400 | 400 | 40,000 |
1987/01/20 | 424 | 424 | 400 | 416 | 43,000 |
1987/01/16 | 404 | 413 | 400 | 404 | 47,000 |
1987/01/14 | 416 | 417 | 402 | 403 | 39,000 |
1987/01/13 | 430 | 440 | 401 | 415 | 33,000 |
1987/01/12 | 411 | 430 | 401 | 430 | 57,000 |
1987/01/09 | 416 | 419 | 410 | 411 | 20,000 |
1987/01/08 | 420 | 425 | 416 | 420 | 17,000 |
1987/01/07 | 425 | 425 | 420 | 420 | 22,000 |
1987/01/06 | 431 | 431 | 425 | 425 | 5,000 |
1987/01/05 | 440 | 440 | 440 | 440 | 5,000 |