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
1990/12/28 477 480 476 480 9,000
1990/12/27 490 490 466 466 14,000
1990/12/26 499 499 499 499 4,000
1990/12/25 497 497 494 494 4,000
1990/12/21 498 498 498 498 3,000
1990/12/20 501 501 499 499 35,000
1990/12/19 509 510 500 500 17,000
1990/12/18 510 516 508 516 8,000
1990/12/17 515 520 510 519 15,000
1990/12/14 525 525 521 525 17,000
1990/12/13 515 535 515 525 17,000
1990/12/12 510 515 505 515 11,000
1990/12/11 500 515 499 514 15,000
1990/12/10 500 500 500 500 16,000
1990/12/07 478 480 478 478 15,000
1990/12/06 467 470 458 458 15,000
1990/12/05 472 472 467 467 11,000
1990/12/04 480 480 480 480 10,000
1990/12/03 500 500 498 498 13,000
1990/11/30 499 499 499 499 6,000
1990/11/28 570 570 567 567 7,000
1990/11/27 600 600 580 580 63,000
1990/11/21 535 535 535 535 5,000
1990/11/20 540 540 535 535 26,000
1990/11/19 530 550 530 540 9,000
1990/11/16 542 550 540 550 17,000
1990/11/15 550 555 550 550 13,000
1990/11/14 548 550 548 550 16,000
1990/11/09 530 530 500 501 7,000
1990/11/08 550 550 540 540 4,000
1990/11/07 571 571 550 550 5,000
1990/11/06 590 590 570 570 9,000
1990/11/05 575 580 570 580 10,000
1990/11/02 600 600 570 570 9,000
1990/11/01 621 621 606 606 5,000
1990/10/31 615 625 615 625 15,000
1990/10/30 630 630 625 625 12,000
1990/10/29 624 629 624 625 6,000
1990/10/26 618 620 615 615 21,000
1990/10/25 619 620 615 620 8,000
1990/10/24 600 620 600 620 11,000
1990/10/23 626 626 619 620 18,000
1990/10/22 580 616 580 616 14,000
1990/10/19 571 585 571 581 13,000
1990/10/18 560 581 560 581 18,000
1990/10/17 556 565 556 560 12,000
1990/10/15 530 530 520 520 6,000
1990/10/12 525 525 501 501 17,000
1990/10/11 540 540 515 515 9,000
1990/10/09 560 560 530 530 11,000
1990/10/08 520 540 520 530 6,000
1990/10/05 510 515 500 515 9,000
1990/10/04 520 525 510 510 22,000
1990/10/03 500 510 500 510 12,000
1990/10/02 470 487 470 487 19,000
1990/09/27 570 570 530 530 32,000
1990/09/25 607 607 606 607 12,000
1990/09/21 590 597 580 597 49,000
1990/09/20 600 600 595 600 22,000
1990/09/19 639 640 619 619 16,000
1990/09/18 639 639 639 639 2,000
1990/09/17 657 670 657 657 25,000
1990/09/14 632 660 632 650 11,000
1990/09/13 610 625 610 625 29,000
1990/09/12 601 610 600 610 13,000
1990/09/11 618 620 618 620 10,000
1990/09/10 594 600 591 598 25,000
1990/09/07 600 600 590 595 22,000
1990/09/06 610 610 591 600 21,000
1990/09/05 624 624 624 624 8,000
1990/09/04 664 664 664 664 1,000
1990/09/03 665 665 664 665 15,000
1990/08/31 622 669 620 669 15,000
1990/08/30 626 635 610 610 8,000
1990/08/29 619 638 615 638 19,000
1990/08/28 596 600 595 599 51,000
1990/08/24 639 640 600 600 62,000
1990/08/21 730 730 699 699 14,000
1990/08/20 720 720 720 720 7,000
1990/08/17 732 732 730 730 28,000
1990/08/16 731 751 731 750 17,000
1990/08/15 731 742 731 742 11,000
1990/08/14 720 720 720 720 14,000
1990/08/13 755 755 730 730 57,000
1990/08/10 770 770 745 745 58,000
1990/08/09 759 762 759 762 15,000
1990/08/08 749 749 740 749 37,000
1990/08/07 751 751 751 751 15,000
1990/08/03 831 831 820 820 21,000
1990/08/02 841 851 835 840 19,000
1990/08/01 851 851 845 845 11,000
1990/07/31 831 831 831 831 11,000
1990/07/30 823 823 823 823 2,000
1990/07/27 870 870 841 841 10,000
1990/07/26 880 880 870 870 12,000
1990/07/25 886 886 880 880 15,000
1990/07/24 886 890 886 890 10,000
1990/07/23 900 900 886 896 22,000
1990/07/20 910 910 900 900 18,000
1990/07/19 934 934 900 900 71,000
1990/07/18 916 924 907 924 63,000
1990/07/17 870 885 870 885 19,000
1990/07/16 870 875 870 875 28,000
1990/07/13 875 875 865 870 99,000
1990/07/12 886 890 876 876 33,000
1990/07/11 886 890 885 885 11,000
1990/07/10 886 886 885 885 6,000
1990/07/09 890 890 881 881 39,000
1990/07/06 898 901 898 900 7,000
1990/07/05 870 880 870 880 25,000
1990/07/04 871 873 870 870 17,000
1990/07/03 863 863 863 863 14,000
1990/07/02 871 872 862 862 11,000
1990/06/29 885 885 880 881 34,000
1990/06/28 900 900 880 880 7,000
1990/06/27 880 885 870 885 15,000
1990/06/26 886 888 886 888 33,000
1990/06/25 888 888 886 886 16,000
1990/06/22 896 897 887 897 18,000
1990/06/21 881 892 881 886 10,000
1990/06/20 880 880 870 880 26,000
1990/06/19 927 927 900 900 8,000
1990/06/18 946 946 938 938 18,000
1990/06/15 946 946 941 946 12,000
1990/06/14 945 949 945 949 7,000
1990/06/13 948 948 938 938 11,000
1990/06/12 950 950 950 950 7,000
1990/06/11 970 970 950 950 46,000
1990/06/08 972 990 972 983 20,000
1990/06/07 980 980 970 970 20,000
1990/06/05 951 951 933 933 15,000
1990/06/04 959 960 950 951 12,000
1990/06/01 971 971 960 960 7,000
1990/05/30 970 970 968 968 25,000
1990/05/29 980 993 980 980 42,000
1990/05/28 957 990 957 990 41,000
1990/05/25 915 930 910 930 34,000
1990/05/24 903 923 903 911 20,000
1990/05/23 910 910 902 903 24,000
1990/05/22 920 920 900 900 22,000
1990/05/21 926 926 917 917 11,000
1990/05/18 964 965 916 916 18,000
1990/05/17 980 988 970 970 17,000
1990/05/16 955 989 950 985 38,000
1990/05/15 945 950 931 945 27,000
1990/05/14 930 940 920 940 29,000
1990/05/11 900 901 900 901 16,000
1990/05/10 870 880 870 871 12,000
1990/05/09 860 895 859 890 26,000
1990/05/08 845 851 835 842 26,000
1990/05/07 820 825 820 825 11,000
1990/05/02 799 809 799 809 6,000
1990/05/01 799 800 799 799 13,000
1990/04/27 790 799 789 799 40,000
1990/04/26 790 791 770 770 18,000
1990/04/25 800 801 790 790 13,000
1990/04/24 810 810 800 800 19,000
1990/04/20 800 820 800 801 27,000
1990/04/19 800 800 800 800 17,000
1990/04/18 755 759 751 759 14,000
1990/04/17 750 750 750 750 16,000
1990/04/16 749 750 744 750 49,000
1990/04/13 760 768 750 750 31,000
1990/04/12 768 769 761 768 25,000
1990/04/11 800 815 771 771 36,000
1990/04/10 801 815 800 800 41,000
1990/04/06 719 725 708 725 71,000
1990/04/03 879 879 879 879 7,000
1990/03/30 956 956 930 930 30,000
1990/03/29 959 960 955 955 15,000
1990/03/28 962 962 950 960 18,000
1990/03/26 889 891 880 891 49,000
1990/03/23 941 941 940 940 13,000
1990/03/20 1,070 1,070 1,000 1,000 22,000
1990/03/19 1,120 1,120 1,070 1,070 38,000
1990/03/16 1,100 1,110 1,100 1,110 9,000
1990/03/15 1,090 1,110 1,080 1,090 16,000
1990/03/14 1,050 1,050 1,050 1,050 11,000
1990/03/13 1,110 1,150 1,090 1,090 18,000
1990/03/12 1,080 1,140 1,080 1,090 72,000
1990/03/09 1,080 1,100 1,070 1,080 25,000
1990/03/08 1,080 1,080 1,070 1,080 28,000
1990/03/07 1,080 1,080 1,080 1,080 14,000
1990/03/06 1,070 1,100 1,070 1,100 11,000
1990/03/05 1,070 1,080 1,070 1,070 31,000
1990/03/02 1,110 1,110 1,090 1,100 24,000
1990/03/01 1,110 1,110 1,100 1,110 21,000
1990/02/28 1,070 1,150 1,070 1,110 56,000
1990/02/27 1,050 1,100 1,050 1,070 37,000
1990/02/26 1,070 1,070 1,050 1,050 22,000
1990/02/23 1,190 1,190 1,150 1,150 18,000
1990/02/22 1,210 1,220 1,170 1,210 24,000
1990/02/21 1,230 1,230 1,220 1,220 21,000
1990/02/20 1,240 1,240 1,230 1,230 25,000
1990/02/19 1,270 1,270 1,250 1,250 16,000
1990/02/16 1,250 1,270 1,230 1,270 29,000
1990/02/15 1,270 1,270 1,250 1,250 55,000
1990/02/14 1,270 1,290 1,270 1,280 41,000
1990/02/13 1,290 1,290 1,270 1,270 35,000
1990/02/09 1,280 1,290 1,280 1,290 40,000
1990/02/08 1,280 1,300 1,270 1,300 47,000
1990/02/07 1,250 1,300 1,250 1,300 45,000
1990/02/06 1,280 1,280 1,250 1,250 37,000
1990/02/05 1,280 1,290 1,280 1,280 44,000
1990/02/02 1,260 1,290 1,250 1,290 45,000
1990/02/01 1,260 1,290 1,260 1,260 30,000
1990/01/31 1,260 1,290 1,260 1,290 37,000
1990/01/30 1,280 1,290 1,260 1,290 77,000
1990/01/29 1,270 1,290 1,250 1,290 71,000
1990/01/26 1,240 1,300 1,240 1,270 105,000
1990/01/25 1,240 1,240 1,220 1,240 74,000
1990/01/24 1,240 1,270 1,220 1,240 122,000
1990/01/23 1,190 1,260 1,180 1,240 114,000
1990/01/22 1,160 1,210 1,160 1,200 22,000
1990/01/19 1,150 1,150 1,110 1,140 20,000
1990/01/18 1,170 1,170 1,170 1,170 6,000
1990/01/17 1,180 1,220 1,180 1,180 25,000
1990/01/16 1,230 1,230 1,160 1,170 27,000
1990/01/12 1,240 1,240 1,210 1,240 45,000
1990/01/11 1,250 1,250 1,240 1,240 20,000
1990/01/09 1,260 1,280 1,250 1,250 18,000
1990/01/08 1,280 1,300 1,260 1,260 45,000
1990/01/05 1,320 1,350 1,260 1,260 60,000
1990/01/04 1,290 1,330 1,280 1,330 46,000

このページの先頭へ