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 |
---|---|---|---|---|---|
1992/12/30 | 360 | 360 | 350 | 350 | 12,000 |
1992/12/29 | 341 | 350 | 341 | 350 | 20,000 |
1992/12/28 | 343 | 343 | 341 | 341 | 3,000 |
1992/12/25 | 359 | 359 | 343 | 350 | 20,000 |
1992/12/24 | 360 | 361 | 358 | 358 | 10,000 |
1992/12/22 | 362 | 367 | 360 | 365 | 6,000 |
1992/12/21 | 362 | 362 | 355 | 357 | 14,000 |
1992/12/18 | 360 | 362 | 357 | 362 | 6,000 |
1992/12/17 | 356 | 365 | 356 | 358 | 9,000 |
1992/12/16 | 365 | 365 | 355 | 355 | 15,000 |
1992/12/15 | 348 | 360 | 348 | 355 | 28,000 |
1992/12/14 | 365 | 365 | 350 | 350 | 23,000 |
1992/12/11 | 374 | 375 | 355 | 355 | 15,000 |
1992/12/10 | 376 | 380 | 375 | 379 | 23,000 |
1992/12/09 | 373 | 376 | 373 | 376 | 8,000 |
1992/12/08 | 361 | 368 | 360 | 360 | 38,000 |
1992/12/07 | 375 | 378 | 370 | 370 | 22,000 |
1992/12/04 | 395 | 398 | 372 | 384 | 53,000 |
1992/12/03 | 387 | 400 | 386 | 400 | 231,000 |
1992/12/02 | 351 | 398 | 350 | 390 | 184,000 |
1992/12/01 | 355 | 359 | 350 | 350 | 58,000 |
1992/11/30 | 335 | 350 | 335 | 340 | 38,000 |
1992/11/27 | 330 | 340 | 330 | 340 | 19,000 |
1992/11/26 | 320 | 325 | 320 | 320 | 26,000 |
1992/11/25 | 318 | 320 | 318 | 320 | 27,000 |
1992/11/24 | 315 | 315 | 310 | 310 | 20,000 |
1992/11/20 | 310 | 310 | 310 | 310 | 6,000 |
1992/11/19 | 310 | 310 | 310 | 310 | 3,000 |
1992/11/18 | 287 | 300 | 287 | 300 | 24,000 |
1992/11/17 | 296 | 296 | 282 | 282 | 19,000 |
1992/11/16 | 300 | 300 | 300 | 300 | 25,000 |
1992/11/13 | 300 | 300 | 300 | 300 | 4,000 |
1992/11/12 | 300 | 300 | 300 | 300 | 2,000 |
1992/11/11 | 300 | 300 | 296 | 300 | 31,000 |
1992/11/10 | 310 | 310 | 300 | 300 | 5,000 |
1992/11/09 | 302 | 310 | 302 | 310 | 9,000 |
1992/11/06 | 305 | 305 | 300 | 300 | 41,000 |
1992/11/05 | 301 | 310 | 300 | 300 | 22,000 |
1992/11/04 | 303 | 303 | 300 | 300 | 25,000 |
1992/11/02 | 305 | 305 | 301 | 301 | 15,000 |
1992/10/30 | 313 | 313 | 305 | 307 | 12,000 |
1992/10/29 | 320 | 320 | 312 | 312 | 11,000 |
1992/10/28 | 335 | 335 | 330 | 330 | 5,000 |
1992/10/27 | 320 | 331 | 320 | 331 | 20,000 |
1992/10/26 | 330 | 330 | 315 | 315 | 8,000 |
1992/10/23 | 331 | 331 | 330 | 330 | 3,000 |
1992/10/22 | 334 | 335 | 334 | 334 | 10,000 |
1992/10/21 | 330 | 335 | 330 | 335 | 6,000 |
1992/10/20 | 335 | 340 | 335 | 340 | 7,000 |
1992/10/19 | 346 | 346 | 335 | 335 | 8,000 |
1992/10/16 | 335 | 350 | 330 | 341 | 33,000 |
1992/10/15 | 335 | 335 | 330 | 330 | 18,000 |
1992/10/14 | 333 | 335 | 333 | 335 | 12,000 |
1992/10/13 | 331 | 333 | 330 | 333 | 16,000 |
1992/10/12 | 331 | 331 | 331 | 331 | 1,000 |
1992/10/09 | 331 | 333 | 331 | 333 | 5,000 |
1992/10/07 | 335 | 335 | 335 | 335 | 1,000 |
1992/10/06 | 342 | 342 | 331 | 331 | 6,000 |
1992/10/05 | 335 | 335 | 335 | 335 | 1,000 |
1992/10/02 | 331 | 333 | 331 | 333 | 4,000 |
1992/10/01 | 344 | 345 | 336 | 336 | 14,000 |
1992/09/30 | 349 | 349 | 349 | 349 | 1,000 |
1992/09/29 | 352 | 353 | 350 | 350 | 7,000 |
1992/09/28 | 353 | 353 | 353 | 353 | 3,000 |
1992/09/25 | 337 | 337 | 337 | 337 | 1,000 |
1992/09/24 | 341 | 345 | 336 | 336 | 37,000 |
1992/09/22 | 333 | 333 | 330 | 333 | 19,000 |
1992/09/21 | 343 | 343 | 333 | 333 | 10,000 |
1992/09/18 | 353 | 353 | 353 | 353 | 1,000 |
1992/09/17 | 345 | 355 | 345 | 355 | 4,000 |
1992/09/16 | 355 | 355 | 355 | 355 | 5,000 |
1992/09/14 | 356 | 359 | 355 | 355 | 7,000 |
1992/09/11 | 359 | 360 | 351 | 351 | 17,000 |
1992/09/10 | 360 | 360 | 346 | 360 | 35,000 |
1992/09/09 | 365 | 365 | 359 | 359 | 12,000 |
1992/09/08 | 371 | 371 | 365 | 365 | 18,000 |
1992/09/04 | 345 | 345 | 341 | 341 | 8,000 |
1992/09/02 | 344 | 344 | 340 | 340 | 16,000 |
1992/09/01 | 355 | 355 | 351 | 355 | 15,000 |
1992/08/31 | 360 | 360 | 355 | 355 | 15,000 |
1992/08/28 | 330 | 335 | 330 | 335 | 45,000 |
1992/08/27 | 320 | 325 | 320 | 320 | 37,000 |
1992/08/26 | 324 | 324 | 320 | 320 | 16,000 |
1992/08/25 | 330 | 330 | 321 | 329 | 33,000 |
1992/08/24 | 320 | 322 | 320 | 321 | 11,000 |
1992/08/21 | 300 | 311 | 300 | 310 | 13,000 |
1992/08/20 | 299 | 299 | 299 | 299 | 1,000 |
1992/08/17 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/14 | 290 | 290 | 290 | 290 | 3,000 |
1992/08/11 | 349 | 349 | 329 | 329 | 4,000 |
1992/08/04 | 350 | 350 | 350 | 350 | 5,000 |
1992/08/03 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/31 | 350 | 350 | 340 | 340 | 3,000 |
1992/07/30 | 350 | 350 | 340 | 340 | 3,000 |
1992/07/29 | 340 | 340 | 340 | 340 | 5,000 |
1992/07/28 | 360 | 360 | 360 | 360 | 9,000 |
1992/07/23 | 370 | 370 | 370 | 370 | 3,000 |
1992/07/22 | 369 | 370 | 369 | 370 | 4,000 |
1992/07/16 | 414 | 414 | 414 | 414 | 5,000 |
1992/07/15 | 412 | 412 | 412 | 412 | 10,000 |
1992/07/14 | 410 | 414 | 409 | 414 | 16,000 |
1992/07/13 | 410 | 410 | 410 | 410 | 4,000 |
1992/07/10 | 400 | 400 | 400 | 400 | 2,000 |
1992/07/09 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/08 | 390 | 390 | 390 | 390 | 2,000 |
1992/07/07 | 376 | 376 | 376 | 376 | 2,000 |
1992/07/03 | 360 | 360 | 351 | 351 | 5,000 |
1992/07/01 | 352 | 352 | 352 | 352 | 1,000 |
1992/06/30 | 351 | 355 | 351 | 355 | 3,000 |
1992/06/29 | 355 | 355 | 350 | 350 | 2,000 |
1992/06/26 | 351 | 352 | 351 | 351 | 4,000 |
1992/06/25 | 355 | 355 | 350 | 350 | 10,000 |
1992/06/24 | 360 | 360 | 360 | 360 | 2,000 |
1992/06/22 | 365 | 365 | 360 | 360 | 14,000 |
1992/06/19 | 360 | 360 | 360 | 360 | 1,000 |
1992/06/18 | 375 | 375 | 370 | 370 | 4,000 |
1992/06/17 | 385 | 385 | 385 | 385 | 1,000 |
1992/06/16 | 382 | 390 | 382 | 390 | 2,000 |
1992/06/15 | 390 | 390 | 387 | 387 | 2,000 |
1992/06/12 | 386 | 390 | 386 | 390 | 7,000 |
1992/06/11 | 388 | 388 | 384 | 386 | 5,000 |
1992/06/10 | 390 | 390 | 386 | 388 | 4,000 |
1992/06/09 | 390 | 390 | 390 | 390 | 2,000 |
1992/06/08 | 395 | 395 | 388 | 388 | 3,000 |
1992/06/05 | 382 | 400 | 382 | 400 | 15,000 |
1992/06/03 | 399 | 400 | 392 | 392 | 10,000 |
1992/06/02 | 410 | 410 | 400 | 400 | 6,000 |
1992/06/01 | 411 | 411 | 410 | 410 | 3,000 |
1992/05/29 | 420 | 420 | 420 | 420 | 3,000 |
1992/05/28 | 417 | 417 | 416 | 417 | 5,000 |
1992/05/27 | 425 | 425 | 420 | 420 | 8,000 |
1992/05/26 | 420 | 420 | 419 | 420 | 11,000 |
1992/05/25 | 420 | 430 | 420 | 430 | 10,000 |
1992/05/22 | 410 | 423 | 410 | 420 | 30,000 |
1992/05/21 | 390 | 405 | 390 | 405 | 21,000 |
1992/05/20 | 385 | 390 | 385 | 390 | 20,000 |
1992/05/19 | 380 | 380 | 380 | 380 | 5,000 |
1992/05/18 | 372 | 373 | 372 | 373 | 6,000 |
1992/05/15 | 387 | 390 | 371 | 371 | 16,000 |
1992/05/14 | 385 | 387 | 385 | 387 | 23,000 |
1992/05/13 | 400 | 400 | 400 | 400 | 6,000 |
1992/05/12 | 386 | 400 | 386 | 400 | 19,000 |
1992/05/11 | 364 | 385 | 364 | 385 | 16,000 |
1992/05/08 | 366 | 374 | 366 | 369 | 18,000 |
1992/05/07 | 345 | 365 | 345 | 365 | 13,000 |
1992/05/06 | 340 | 344 | 340 | 342 | 9,000 |
1992/04/30 | 359 | 359 | 359 | 359 | 1,000 |
1992/04/28 | 359 | 359 | 359 | 359 | 2,000 |
1992/04/24 | 375 | 375 | 366 | 366 | 4,000 |
1992/04/23 | 361 | 361 | 358 | 361 | 6,000 |
1992/04/22 | 375 | 375 | 375 | 375 | 4,000 |
1992/04/21 | 360 | 365 | 358 | 360 | 21,000 |
1992/04/20 | 375 | 375 | 375 | 375 | 4,000 |
1992/04/17 | 366 | 366 | 366 | 366 | 11,000 |
1992/04/15 | 330 | 333 | 330 | 331 | 50,000 |
1992/04/14 | 341 | 341 | 335 | 335 | 9,000 |
1992/04/13 | 326 | 341 | 326 | 340 | 7,000 |
1992/04/10 | 316 | 321 | 316 | 321 | 15,000 |
1992/04/07 | 362 | 362 | 361 | 361 | 6,000 |
1992/04/06 | 360 | 361 | 360 | 361 | 2,000 |
1992/04/02 | 385 | 385 | 385 | 385 | 2,000 |
1992/04/01 | 400 | 400 | 390 | 390 | 24,000 |
1992/03/31 | 401 | 401 | 401 | 401 | 3,000 |
1992/03/30 | 405 | 405 | 401 | 401 | 5,000 |
1992/03/27 | 406 | 410 | 406 | 410 | 3,000 |
1992/03/25 | 405 | 405 | 396 | 396 | 9,000 |
1992/03/23 | 426 | 430 | 425 | 430 | 11,000 |
1992/03/19 | 433 | 433 | 425 | 425 | 6,000 |
1992/03/17 | 450 | 450 | 439 | 439 | 4,000 |
1992/03/13 | 459 | 459 | 459 | 459 | 11,000 |
1992/03/12 | 464 | 464 | 464 | 464 | 1,000 |
1992/03/11 | 469 | 469 | 469 | 469 | 1,000 |
1992/03/10 | 470 | 470 | 470 | 470 | 1,000 |
1992/03/09 | 470 | 470 | 470 | 470 | 2,000 |
1992/03/06 | 470 | 470 | 470 | 470 | 3,000 |
1992/03/03 | 485 | 485 | 479 | 480 | 7,000 |
1992/03/02 | 480 | 490 | 480 | 490 | 6,000 |
1992/02/28 | 485 | 485 | 485 | 485 | 2,000 |
1992/02/27 | 479 | 479 | 475 | 475 | 4,000 |
1992/02/26 | 475 | 484 | 475 | 484 | 3,000 |
1992/02/25 | 475 | 475 | 475 | 475 | 2,000 |
1992/02/24 | 476 | 476 | 475 | 475 | 5,000 |
1992/02/21 | 469 | 469 | 469 | 469 | 1,000 |
1992/02/20 | 479 | 479 | 470 | 470 | 5,000 |
1992/02/19 | 480 | 480 | 480 | 480 | 5,000 |
1992/02/18 | 472 | 475 | 470 | 475 | 7,000 |
1992/02/17 | 475 | 475 | 470 | 472 | 10,000 |
1992/02/14 | 467 | 470 | 465 | 470 | 11,000 |
1992/02/13 | 468 | 468 | 465 | 465 | 6,000 |
1992/02/12 | 465 | 467 | 465 | 467 | 7,000 |
1992/02/10 | 467 | 467 | 467 | 467 | 3,000 |
1992/02/07 | 466 | 466 | 465 | 465 | 2,000 |
1992/02/06 | 460 | 462 | 460 | 460 | 8,000 |
1992/02/05 | 460 | 461 | 460 | 461 | 3,000 |
1992/02/04 | 465 | 465 | 465 | 465 | 2,000 |
1992/02/03 | 460 | 470 | 460 | 470 | 10,000 |
1992/01/31 | 445 | 450 | 445 | 450 | 9,000 |
1992/01/30 | 445 | 445 | 444 | 444 | 2,000 |
1992/01/29 | 450 | 450 | 449 | 449 | 5,000 |
1992/01/27 | 464 | 464 | 452 | 452 | 2,000 |
1992/01/24 | 460 | 465 | 460 | 460 | 13,000 |
1992/01/23 | 469 | 470 | 469 | 470 | 4,000 |
1992/01/22 | 451 | 460 | 451 | 460 | 7,000 |
1992/01/21 | 455 | 455 | 455 | 455 | 2,000 |
1992/01/20 | 460 | 460 | 445 | 445 | 7,000 |
1992/01/17 | 460 | 460 | 460 | 460 | 2,000 |
1992/01/16 | 460 | 460 | 460 | 460 | 3,000 |
1992/01/14 | 465 | 465 | 455 | 460 | 7,000 |
1992/01/13 | 465 | 465 | 465 | 465 | 5,000 |
1992/01/10 | 486 | 490 | 486 | 486 | 4,000 |
1992/01/09 | 500 | 500 | 485 | 485 | 8,000 |
1992/01/08 | 510 | 510 | 510 | 510 | 3,000 |
1992/01/07 | 528 | 528 | 510 | 510 | 31,000 |