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 |
---|---|---|---|---|---|
1993/12/29 | 366 | 366 | 360 | 360 | 10,000 |
1993/12/24 | 380 | 380 | 380 | 380 | 6,000 |
1993/12/22 | 370 | 380 | 370 | 380 | 22,000 |
1993/12/21 | 371 | 380 | 370 | 380 | 19,000 |
1993/12/20 | 380 | 380 | 375 | 376 | 27,000 |
1993/12/17 | 391 | 391 | 380 | 380 | 4,000 |
1993/12/16 | 391 | 391 | 391 | 391 | 3,000 |
1993/12/15 | 385 | 385 | 375 | 380 | 15,000 |
1993/12/14 | 380 | 380 | 380 | 380 | 14,000 |
1993/12/13 | 401 | 401 | 400 | 400 | 16,000 |
1993/12/10 | 380 | 380 | 375 | 375 | 41,000 |
1993/12/09 | 380 | 380 | 380 | 380 | 14,000 |
1993/12/08 | 360 | 380 | 360 | 380 | 23,000 |
1993/12/07 | 350 | 359 | 345 | 359 | 21,000 |
1993/12/06 | 375 | 375 | 355 | 355 | 34,000 |
1993/12/03 | 379 | 380 | 375 | 375 | 46,000 |
1993/12/02 | 370 | 380 | 370 | 380 | 40,000 |
1993/12/01 | 348 | 370 | 348 | 350 | 20,000 |
1993/11/30 | 349 | 350 | 344 | 344 | 35,000 |
1993/11/26 | 371 | 371 | 370 | 370 | 26,000 |
1993/11/25 | 371 | 380 | 371 | 371 | 7,000 |
1993/11/24 | 385 | 385 | 370 | 371 | 11,000 |
1993/11/22 | 400 | 400 | 385 | 385 | 25,000 |
1993/11/19 | 404 | 404 | 399 | 399 | 8,000 |
1993/11/18 | 401 | 404 | 399 | 399 | 12,000 |
1993/11/17 | 400 | 400 | 400 | 400 | 4,000 |
1993/11/16 | 410 | 415 | 410 | 412 | 26,000 |
1993/11/12 | 380 | 385 | 380 | 385 | 10,000 |
1993/11/11 | 372 | 380 | 372 | 375 | 9,000 |
1993/11/10 | 372 | 372 | 372 | 372 | 12,000 |
1993/11/09 | 390 | 395 | 379 | 379 | 28,000 |
1993/11/08 | 380 | 385 | 379 | 380 | 59,000 |
1993/11/05 | 390 | 395 | 390 | 395 | 25,000 |
1993/11/04 | 420 | 420 | 412 | 412 | 6,000 |
1993/11/02 | 445 | 445 | 420 | 420 | 7,000 |
1993/11/01 | 450 | 455 | 445 | 445 | 7,000 |
1993/10/29 | 449 | 453 | 449 | 453 | 4,000 |
1993/10/28 | 461 | 470 | 451 | 451 | 21,000 |
1993/10/27 | 488 | 488 | 471 | 471 | 24,000 |
1993/10/25 | 495 | 496 | 495 | 495 | 14,000 |
1993/10/22 | 491 | 515 | 491 | 495 | 17,000 |
1993/10/21 | 510 | 510 | 491 | 491 | 13,000 |
1993/10/20 | 525 | 530 | 525 | 528 | 25,000 |
1993/10/19 | 520 | 525 | 505 | 520 | 29,000 |
1993/10/18 | 530 | 530 | 515 | 520 | 8,000 |
1993/10/15 | 503 | 514 | 503 | 514 | 14,000 |
1993/10/14 | 500 | 500 | 498 | 498 | 5,000 |
1993/10/13 | 500 | 505 | 500 | 500 | 9,000 |
1993/10/12 | 500 | 500 | 500 | 500 | 5,000 |
1993/10/08 | 501 | 520 | 500 | 500 | 30,000 |
1993/10/07 | 501 | 502 | 500 | 502 | 7,000 |
1993/10/06 | 504 | 510 | 498 | 510 | 10,000 |
1993/10/05 | 500 | 510 | 497 | 497 | 8,000 |
1993/10/04 | 500 | 500 | 495 | 500 | 6,000 |
1993/10/01 | 491 | 495 | 490 | 495 | 12,000 |
1993/09/30 | 495 | 496 | 490 | 490 | 18,000 |
1993/09/29 | 500 | 500 | 500 | 500 | 2,000 |
1993/09/27 | 520 | 520 | 520 | 520 | 8,000 |
1993/09/24 | 505 | 505 | 486 | 486 | 24,000 |
1993/09/22 | 520 | 520 | 505 | 505 | 20,000 |
1993/09/21 | 516 | 520 | 510 | 520 | 33,000 |
1993/09/20 | 518 | 518 | 510 | 510 | 7,000 |
1993/09/17 | 520 | 520 | 517 | 517 | 24,000 |
1993/09/14 | 539 | 539 | 522 | 524 | 15,000 |
1993/09/13 | 540 | 545 | 539 | 545 | 12,000 |
1993/09/10 | 521 | 530 | 520 | 530 | 39,000 |
1993/09/09 | 522 | 525 | 522 | 525 | 3,000 |
1993/09/08 | 532 | 532 | 520 | 520 | 15,000 |
1993/09/07 | 537 | 537 | 523 | 525 | 38,000 |
1993/09/06 | 541 | 543 | 541 | 541 | 14,000 |
1993/09/03 | 540 | 560 | 526 | 540 | 17,000 |
1993/09/02 | 559 | 559 | 530 | 530 | 15,000 |
1993/09/01 | 550 | 560 | 550 | 560 | 11,000 |
1993/08/31 | 565 | 565 | 546 | 546 | 22,000 |
1993/08/27 | 510 | 525 | 510 | 515 | 12,000 |
1993/08/26 | 527 | 527 | 501 | 510 | 25,000 |
1993/08/25 | 545 | 545 | 530 | 530 | 28,000 |
1993/08/24 | 549 | 550 | 549 | 550 | 2,000 |
1993/08/23 | 545 | 550 | 545 | 550 | 5,000 |
1993/08/20 | 540 | 540 | 535 | 535 | 10,000 |
1993/08/19 | 552 | 552 | 535 | 535 | 62,000 |
1993/08/18 | 561 | 561 | 552 | 552 | 16,000 |
1993/08/17 | 575 | 575 | 561 | 561 | 25,000 |
1993/08/16 | 565 | 565 | 561 | 565 | 15,000 |
1993/08/13 | 561 | 561 | 560 | 561 | 9,000 |
1993/08/12 | 557 | 557 | 556 | 557 | 93,000 |
1993/08/11 | 555 | 560 | 555 | 557 | 43,000 |
1993/08/10 | 570 | 570 | 554 | 555 | 19,000 |
1993/08/09 | 580 | 580 | 552 | 552 | 8,000 |
1993/08/06 | 580 | 580 | 580 | 580 | 2,000 |
1993/08/05 | 580 | 580 | 580 | 580 | 5,000 |
1993/08/04 | 584 | 589 | 574 | 589 | 21,000 |
1993/08/03 | 589 | 589 | 589 | 589 | 1,000 |
1993/08/02 | 579 | 579 | 575 | 579 | 4,000 |
1993/07/30 | 585 | 585 | 584 | 584 | 5,000 |
1993/07/29 | 551 | 551 | 551 | 551 | 10,000 |
1993/07/28 | 565 | 565 | 550 | 550 | 6,000 |
1993/07/27 | 566 | 566 | 550 | 550 | 13,000 |
1993/07/26 | 556 | 556 | 556 | 556 | 3,000 |
1993/07/23 | 556 | 556 | 553 | 556 | 23,000 |
1993/07/22 | 566 | 566 | 560 | 566 | 21,000 |
1993/07/21 | 580 | 580 | 551 | 551 | 21,000 |
1993/07/20 | 571 | 580 | 560 | 560 | 16,000 |
1993/07/19 | 590 | 590 | 570 | 570 | 24,000 |
1993/07/16 | 573 | 590 | 572 | 581 | 9,000 |
1993/07/15 | 571 | 572 | 570 | 571 | 17,000 |
1993/07/14 | 575 | 575 | 563 | 565 | 21,000 |
1993/07/13 | 573 | 580 | 551 | 565 | 55,000 |
1993/07/12 | 585 | 585 | 583 | 583 | 7,000 |
1993/07/09 | 600 | 600 | 581 | 581 | 15,000 |
1993/07/08 | 580 | 599 | 580 | 599 | 8,000 |
1993/07/07 | 604 | 604 | 580 | 580 | 22,000 |
1993/07/06 | 581 | 596 | 581 | 585 | 14,000 |
1993/07/05 | 600 | 600 | 572 | 572 | 24,000 |
1993/07/02 | 640 | 644 | 601 | 601 | 62,000 |
1993/07/01 | 648 | 650 | 629 | 635 | 165,000 |
1993/06/30 | 616 | 650 | 610 | 645 | 220,000 |
1993/06/29 | 585 | 611 | 570 | 610 | 64,000 |
1993/06/28 | 575 | 580 | 575 | 575 | 12,000 |
1993/06/25 | 580 | 580 | 556 | 565 | 27,000 |
1993/06/24 | 545 | 560 | 545 | 560 | 23,000 |
1993/06/23 | 560 | 560 | 555 | 555 | 6,000 |
1993/06/22 | 527 | 560 | 527 | 560 | 52,000 |
1993/06/21 | 560 | 560 | 535 | 535 | 28,000 |
1993/06/18 | 591 | 596 | 590 | 595 | 28,000 |
1993/06/17 | 582 | 609 | 580 | 609 | 37,000 |
1993/06/16 | 600 | 600 | 581 | 581 | 81,000 |
1993/06/15 | 622 | 636 | 590 | 610 | 146,000 |
1993/06/14 | 590 | 614 | 585 | 601 | 140,000 |
1993/06/11 | 635 | 635 | 610 | 610 | 140,000 |
1993/06/10 | 623 | 630 | 580 | 621 | 108,000 |
1993/06/08 | 664 | 664 | 630 | 643 | 145,000 |
1993/06/07 | 642 | 674 | 635 | 674 | 539,000 |
1993/06/04 | 555 | 632 | 555 | 632 | 479,000 |
1993/06/03 | 546 | 555 | 546 | 548 | 55,000 |
1993/06/02 | 557 | 559 | 546 | 553 | 61,000 |
1993/06/01 | 545 | 559 | 539 | 557 | 80,000 |
1993/05/31 | 545 | 560 | 539 | 539 | 91,000 |
1993/05/28 | 558 | 558 | 545 | 545 | 139,000 |
1993/05/27 | 540 | 560 | 535 | 552 | 256,000 |
1993/05/26 | 510 | 533 | 510 | 530 | 227,000 |
1993/05/25 | 491 | 510 | 491 | 505 | 150,000 |
1993/05/24 | 475 | 495 | 475 | 490 | 106,000 |
1993/05/21 | 465 | 486 | 460 | 475 | 134,000 |
1993/05/20 | 476 | 477 | 465 | 465 | 20,000 |
1993/05/19 | 475 | 477 | 470 | 477 | 23,000 |
1993/05/18 | 480 | 480 | 475 | 475 | 23,000 |
1993/05/17 | 486 | 486 | 480 | 480 | 26,000 |
1993/05/14 | 485 | 498 | 482 | 486 | 132,000 |
1993/05/13 | 475 | 480 | 470 | 480 | 41,000 |
1993/05/12 | 470 | 474 | 466 | 470 | 58,000 |
1993/05/11 | 471 | 476 | 460 | 466 | 89,000 |
1993/05/10 | 475 | 478 | 460 | 461 | 19,000 |
1993/05/07 | 467 | 476 | 467 | 475 | 30,000 |
1993/05/06 | 485 | 485 | 471 | 472 | 71,000 |
1993/04/30 | 470 | 490 | 467 | 490 | 212,000 |
1993/04/28 | 450 | 469 | 447 | 469 | 219,000 |
1993/04/27 | 425 | 445 | 421 | 445 | 116,000 |
1993/04/26 | 410 | 420 | 406 | 420 | 23,000 |
1993/04/23 | 410 | 420 | 410 | 410 | 52,000 |
1993/04/22 | 410 | 411 | 410 | 410 | 16,000 |
1993/04/21 | 405 | 408 | 400 | 400 | 12,000 |
1993/04/20 | 418 | 418 | 415 | 415 | 8,000 |
1993/04/19 | 419 | 419 | 415 | 416 | 11,000 |
1993/04/16 | 420 | 425 | 420 | 420 | 23,000 |
1993/04/15 | 420 | 425 | 412 | 416 | 27,000 |
1993/04/14 | 420 | 430 | 420 | 430 | 86,000 |
1993/04/13 | 403 | 420 | 403 | 420 | 19,000 |
1993/04/12 | 409 | 430 | 406 | 408 | 119,000 |
1993/04/09 | 380 | 410 | 380 | 405 | 65,000 |
1993/04/08 | 380 | 390 | 377 | 380 | 20,000 |
1993/04/07 | 375 | 385 | 375 | 383 | 32,000 |
1993/04/06 | 380 | 385 | 375 | 375 | 20,000 |
1993/04/05 | 383 | 383 | 375 | 375 | 39,000 |
1993/04/02 | 375 | 387 | 375 | 380 | 47,000 |
1993/04/01 | 365 | 372 | 362 | 372 | 33,000 |
1993/03/31 | 361 | 363 | 360 | 360 | 41,000 |
1993/03/30 | 363 | 368 | 360 | 360 | 27,000 |
1993/03/29 | 357 | 360 | 356 | 360 | 25,000 |
1993/03/26 | 350 | 350 | 344 | 348 | 12,000 |
1993/03/25 | 345 | 345 | 345 | 345 | 2,000 |
1993/03/24 | 345 | 345 | 344 | 345 | 15,000 |
1993/03/23 | 352 | 352 | 350 | 350 | 12,000 |
1993/03/22 | 355 | 360 | 350 | 350 | 22,000 |
1993/03/19 | 352 | 354 | 350 | 353 | 25,000 |
1993/03/18 | 350 | 350 | 350 | 350 | 13,000 |
1993/03/17 | 335 | 339 | 335 | 339 | 5,000 |
1993/03/16 | 330 | 335 | 329 | 329 | 63,000 |
1993/03/15 | 328 | 330 | 328 | 329 | 9,000 |
1993/03/12 | 329 | 330 | 326 | 330 | 65,000 |
1993/03/11 | 321 | 321 | 321 | 321 | 1,000 |
1993/03/10 | 329 | 329 | 325 | 325 | 4,000 |
1993/03/09 | 330 | 330 | 329 | 329 | 11,000 |
1993/03/08 | 330 | 330 | 330 | 330 | 12,000 |
1993/03/05 | 312 | 313 | 310 | 310 | 20,000 |
1993/03/04 | 311 | 311 | 311 | 311 | 3,000 |
1993/03/03 | 310 | 310 | 310 | 310 | 22,000 |
1993/03/02 | 322 | 322 | 315 | 315 | 24,000 |
1993/03/01 | 322 | 329 | 321 | 329 | 28,000 |
1993/02/26 | 325 | 330 | 325 | 330 | 9,000 |
1993/02/25 | 342 | 342 | 321 | 321 | 14,000 |
1993/02/24 | 343 | 343 | 331 | 332 | 4,000 |
1993/02/23 | 343 | 343 | 343 | 343 | 902,000 |
1993/02/22 | 348 | 348 | 348 | 348 | 6,000 |
1993/02/19 | 348 | 348 | 348 | 348 | 1,000 |
1993/02/18 | 338 | 338 | 338 | 338 | 1,000 |
1993/02/17 | 330 | 330 | 326 | 326 | 2,000 |
1993/02/16 | 331 | 331 | 331 | 331 | 2,000 |
1993/02/15 | 330 | 330 | 325 | 330 | 8,000 |
1993/02/12 | 344 | 344 | 340 | 340 | 11,000 |
1993/02/10 | 344 | 344 | 344 | 344 | 11,000 |
1993/02/09 | 344 | 344 | 344 | 344 | 2,000 |
1993/02/08 | 344 | 344 | 344 | 344 | 3,000 |
1993/02/05 | 350 | 350 | 349 | 349 | 14,000 |
1993/02/04 | 353 | 353 | 345 | 345 | 4,000 |
1993/02/03 | 350 | 353 | 350 | 353 | 5,000 |
1993/02/02 | 340 | 348 | 340 | 348 | 4,000 |
1993/02/01 | 340 | 340 | 332 | 335 | 6,000 |
1993/01/29 | 330 | 335 | 330 | 335 | 7,000 |
1993/01/28 | 322 | 322 | 321 | 321 | 3,000 |
1993/01/27 | 321 | 321 | 321 | 321 | 5,000 |
1993/01/25 | 316 | 316 | 311 | 311 | 9,000 |
1993/01/22 | 325 | 325 | 316 | 316 | 11,000 |
1993/01/21 | 325 | 325 | 325 | 325 | 3,000 |
1993/01/20 | 330 | 330 | 325 | 325 | 12,000 |
1993/01/19 | 330 | 330 | 330 | 330 | 2,000 |
1993/01/18 | 338 | 338 | 330 | 330 | 16,000 |
1993/01/14 | 327 | 330 | 327 | 329 | 24,000 |
1993/01/13 | 347 | 347 | 327 | 327 | 10,000 |
1993/01/12 | 348 | 348 | 347 | 347 | 7,000 |
1993/01/11 | 347 | 347 | 347 | 347 | 4,000 |
1993/01/08 | 347 | 347 | 347 | 347 | 11,000 |
1993/01/06 | 355 | 355 | 347 | 347 | 25,000 |
1993/01/05 | 360 | 360 | 360 | 360 | 15,000 |
1993/01/04 | 355 | 360 | 350 | 360 | 9,000 |