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
1989/12/28 1,260 1,270 1,250 1,250 18,000
1989/12/27 1,250 1,290 1,250 1,250 38,000
1989/12/26 1,290 1,290 1,250 1,250 27,000
1989/12/25 1,250 1,290 1,250 1,270 42,000
1989/12/22 1,260 1,290 1,250 1,250 83,000
1989/12/21 1,260 1,290 1,260 1,290 53,000
1989/12/20 1,300 1,300 1,250 1,300 73,000
1989/12/19 1,310 1,320 1,300 1,300 65,000
1989/12/18 1,320 1,320 1,300 1,320 90,000
1989/12/15 1,250 1,250 1,230 1,240 29,000
1989/12/14 1,270 1,270 1,260 1,260 35,000
1989/12/13 1,260 1,280 1,210 1,270 71,000
1989/12/12 1,310 1,320 1,280 1,280 69,000
1989/12/11 1,310 1,320 1,300 1,310 35,000
1989/12/08 1,330 1,330 1,300 1,320 81,000
1989/12/07 1,290 1,370 1,280 1,330 239,000
1989/12/06 1,370 1,380 1,290 1,290 259,000
1989/12/05 1,370 1,390 1,350 1,370 637,000
1989/12/04 1,310 1,370 1,300 1,340 555,000
1989/12/01 1,230 1,290 1,230 1,270 394,000
1989/11/30 1,220 1,220 1,210 1,220 51,000
1989/11/29 1,210 1,220 1,170 1,210 140,000
1989/11/28 1,220 1,220 1,180 1,200 93,000
1989/11/27 1,260 1,270 1,230 1,230 409,000
1989/11/24 1,160 1,240 1,150 1,240 376,000
1989/11/22 1,140 1,160 1,140 1,140 73,000
1989/11/21 1,140 1,150 1,140 1,140 33,000
1989/11/20 1,130 1,140 1,120 1,130 148,000
1989/11/17 1,130 1,130 1,120 1,120 19,000
1989/11/16 1,120 1,140 1,100 1,130 36,000
1989/11/15 1,140 1,150 1,120 1,140 73,000
1989/11/14 1,170 1,170 1,140 1,140 95,000
1989/11/13 1,170 1,180 1,160 1,160 113,000
1989/11/10 1,170 1,170 1,140 1,140 107,000
1989/11/09 1,110 1,170 1,110 1,170 221,000
1989/11/08 1,080 1,130 1,080 1,110 77,000
1989/11/07 1,100 1,100 1,070 1,080 46,000
1989/11/06 1,070 1,100 1,060 1,100 96,000
1989/11/02 1,070 1,070 1,060 1,070 34,000
1989/11/01 1,070 1,070 1,060 1,070 31,000
1989/10/31 1,070 1,070 1,050 1,070 18,000
1989/10/30 1,060 1,070 1,060 1,070 10,000
1989/10/27 1,060 1,060 1,050 1,050 17,000
1989/10/26 1,080 1,080 1,060 1,060 36,000
1989/10/24 1,070 1,080 1,070 1,080 9,000
1989/10/23 1,050 1,060 1,050 1,060 15,000
1989/10/20 1,090 1,090 1,050 1,060 26,000
1989/10/19 1,090 1,090 1,070 1,090 13,000
1989/10/18 1,090 1,090 1,070 1,080 28,000
1989/10/17 1,070 1,110 1,070 1,090 14,000
1989/10/16 1,060 1,080 1,050 1,050 52,000
1989/10/13 1,110 1,140 1,090 1,100 74,000
1989/10/12 1,150 1,150 1,090 1,090 100,000
1989/10/11 1,100 1,180 1,100 1,180 284,000
1989/10/06 1,090 1,100 1,060 1,060 53,000
1989/10/05 1,040 1,100 1,030 1,100 109,000
1989/10/04 1,030 1,040 1,010 1,020 59,000
1989/10/03 1,030 1,040 1,030 1,040 41,000
1989/10/02 1,040 1,040 1,030 1,030 20,000
1989/09/29 1,030 1,040 1,000 1,000 42,000
1989/09/28 1,010 1,040 1,010 1,020 41,000
1989/09/27 984 1,040 983 1,040 24,000
1989/09/26 983 984 982 984 3,000
1989/09/25 981 990 980 985 17,000
1989/09/22 986 986 980 980 29,000
1989/09/21 1,010 1,010 980 980 16,000
1989/09/20 1,020 1,030 1,020 1,020 11,000
1989/09/19 1,020 1,040 1,020 1,030 28,000
1989/09/18 1,030 1,040 1,030 1,030 22,000
1989/09/14 999 1,010 999 1,010 35,000
1989/09/13 991 1,000 990 1,000 11,000
1989/09/12 986 1,000 986 990 11,000
1989/09/11 995 995 980 980 9,000
1989/09/08 990 1,000 990 996 18,000
1989/09/07 1,000 1,000 990 990 33,000
1989/09/06 1,030 1,050 1,030 1,030 16,000
1989/09/05 1,030 1,050 1,030 1,030 39,000
1989/09/04 990 1,030 990 1,030 15,000
1989/09/01 1,020 1,020 990 990 10,000
1989/08/31 1,000 1,000 970 1,000 52,000
1989/08/30 1,010 1,030 1,000 1,030 29,000
1989/08/29 1,030 1,030 1,020 1,030 64,000
1989/08/28 1,070 1,070 1,020 1,030 66,000
1989/08/25 1,050 1,060 1,020 1,050 75,000
1989/08/24 1,080 1,090 1,050 1,050 101,000
1989/08/23 1,090 1,100 1,070 1,090 487,000
1989/08/22 1,070 1,070 1,070 1,070 261,000
1989/08/21 999 1,010 970 970 29,000
1989/08/18 1,000 1,000 993 999 20,000
1989/08/17 1,000 1,000 1,000 1,000 6,000
1989/08/16 1,020 1,020 1,000 1,000 18,000
1989/08/15 1,030 1,030 1,020 1,020 27,000
1989/08/14 1,030 1,030 1,030 1,030 46,000
1989/08/11 1,020 1,030 1,000 1,030 90,000
1989/08/10 1,030 1,040 1,020 1,020 56,000
1989/08/09 990 1,030 989 1,020 126,000
1989/08/08 989 990 989 989 55,000
1989/08/07 990 990 989 989 22,000
1989/08/04 982 989 981 989 28,000
1989/08/03 981 990 981 981 18,000
1989/08/02 990 994 980 981 22,000
1989/08/01 975 990 975 980 30,000
1989/07/31 990 994 980 980 31,000
1989/07/28 981 985 980 981 32,000
1989/07/27 960 960 950 950 23,000
1989/07/26 959 960 950 955 23,000
1989/07/25 945 950 945 950 11,000
1989/07/24 950 950 945 945 12,000
1989/07/21 930 945 930 945 23,000
1989/07/19 940 940 940 940 5,000
1989/07/17 959 960 959 960 2,000
1989/07/14 952 952 950 950 36,000
1989/07/13 952 952 950 950 14,000
1989/07/12 953 953 952 952 5,000
1989/07/11 957 960 950 950 16,000
1989/07/10 956 956 956 956 9,000
1989/07/07 952 956 952 956 5,000
1989/07/06 952 952 952 952 37,000
1989/07/05 950 950 950 950 19,000
1989/07/04 960 960 950 950 15,000
1989/07/03 943 950 943 950 8,000
1989/06/30 940 943 940 942 17,000
1989/06/29 950 959 940 940 24,000
1989/06/28 956 956 940 940 47,000
1989/06/27 959 959 955 956 21,000
1989/06/26 970 970 950 950 31,000
1989/06/23 970 970 960 960 21,000
1989/06/22 970 970 965 970 25,000
1989/06/21 950 970 950 970 22,000
1989/06/20 949 960 940 940 41,000
1989/06/19 944 944 941 944 12,000
1989/06/16 951 951 940 940 28,000
1989/06/15 950 950 950 950 10,000
1989/06/14 940 955 940 955 16,000
1989/06/13 940 940 940 940 27,000
1989/06/12 953 953 940 940 38,000
1989/06/09 960 970 950 950 45,000
1989/06/08 961 970 950 960 53,000
1989/06/07 959 990 959 959 174,000
1989/06/06 970 970 955 957 18,000
1989/06/05 980 980 970 970 18,000
1989/06/02 998 998 980 980 28,000
1989/06/01 995 1,000 980 1,000 43,000
1989/05/30 980 1,000 980 1,000 20,000
1989/05/29 996 1,000 980 1,000 18,000
1989/05/26 1,000 1,000 990 995 64,000
1989/05/25 965 965 930 960 172,000
1989/05/24 952 955 951 955 6,000
1989/05/23 950 950 950 950 9,000
1989/05/22 976 980 976 980 7,000
1989/05/19 950 950 946 946 6,000
1989/05/18 971 977 960 960 11,000
1989/05/17 960 970 960 970 23,000
1989/05/16 966 970 966 970 5,000
1989/05/15 966 970 960 965 12,000
1989/05/12 960 972 955 955 27,000
1989/05/11 959 960 959 960 4,000
1989/05/10 941 950 941 945 7,000
1989/05/09 959 959 950 950 13,000
1989/05/08 1,010 1,010 978 978 32,000
1989/05/02 977 1,010 976 1,010 67,000
1989/05/01 963 976 963 976 32,000
1989/04/28 963 964 957 960 37,000
1989/04/27 960 963 959 963 6,000
1989/04/26 952 964 947 957 36,000
1989/04/25 915 950 915 950 27,000
1989/04/24 939 939 912 912 41,000
1989/04/21 930 944 930 931 37,000
1989/04/20 925 930 920 925 32,000
1989/04/19 920 930 918 918 52,000
1989/04/18 915 926 915 918 14,000
1989/04/17 912 913 912 912 40,000
1989/04/14 910 917 910 911 32,000
1989/04/13 896 910 896 910 22,000
1989/04/12 900 900 895 895 65,000
1989/04/11 904 904 900 900 77,000
1989/04/10 910 910 901 902 30,000
1989/04/07 910 910 900 900 57,000
1989/04/06 910 910 901 910 67,000
1989/04/05 910 910 895 910 43,000
1989/04/04 906 910 900 910 82,000
1989/04/03 906 906 900 906 35,000
1989/03/31 930 930 900 900 42,000
1989/03/30 948 948 930 930 21,000
1989/03/27 910 910 860 860 73,000
1989/03/24 910 910 900 910 19,000
1989/03/23 901 910 900 910 11,000
1989/03/22 920 925 892 895 56,000
1989/03/20 930 930 910 920 45,000
1989/03/17 931 938 930 930 34,000
1989/03/16 920 931 920 931 50,000
1989/03/15 931 931 920 925 58,000
1989/03/14 949 949 930 930 41,000
1989/03/13 950 950 940 949 24,000
1989/03/10 970 970 950 950 20,000
1989/03/09 952 980 952 960 25,000
1989/03/08 973 973 952 952 17,000
1989/03/07 943 953 940 953 36,000
1989/03/06 964 964 921 921 54,000
1989/03/03 990 990 960 970 35,000
1989/03/02 1,000 1,010 992 992 21,000
1989/03/01 980 1,000 980 999 59,000
1989/02/28 1,000 1,000 981 982 68,000
1989/02/27 1,000 1,000 990 995 47,000
1989/02/23 1,060 1,060 1,000 1,020 51,000
1989/02/22 1,090 1,090 1,020 1,040 92,000
1989/02/21 1,090 1,140 980 1,050 528,000
1989/02/20 1,160 1,200 1,050 1,050 865,000
1989/02/17 1,020 1,150 990 1,150 552,000
1989/02/16 985 1,030 970 1,030 73,000
1989/02/15 969 985 955 985 35,000
1989/02/14 965 967 956 967 40,000
1989/02/13 955 969 955 965 46,000
1989/02/10 990 990 951 951 32,000
1989/02/09 992 1,000 988 988 169,000
1989/02/08 988 1,000 986 990 68,000
1989/02/07 1,000 1,000 988 990 54,000
1989/02/06 1,000 1,010 990 995 39,000
1989/02/03 990 1,010 980 980 62,000
1989/02/02 1,020 1,020 990 990 69,000
1989/02/01 1,030 1,040 1,010 1,020 101,000
1989/01/31 1,030 1,030 1,010 1,010 203,000
1989/01/30 973 1,040 970 1,010 212,000
1989/01/28 955 960 955 955 54,000
1989/01/27 950 959 950 950 57,000
1989/01/26 960 960 935 945 122,000
1989/01/25 955 959 945 950 46,000
1989/01/24 945 960 945 945 40,000
1989/01/23 956 960 940 945 63,000
1989/01/20 959 960 930 955 31,000
1989/01/19 959 980 955 965 75,000
1989/01/18 955 970 955 958 145,000
1989/01/17 930 955 925 950 70,000
1989/01/13 910 939 910 921 86,000
1989/01/12 911 916 900 916 58,000
1989/01/11 893 919 893 910 32,000
1989/01/10 900 911 890 890 148,000
1989/01/09 914 914 882 900 42,000
1989/01/06 905 919 880 914 37,000
1989/01/05 915 920 900 900 45,000
1989/01/04 914 918 900 918 29,000

このページの先頭へ