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 |
---|---|---|---|---|---|
1994/12/30 | 440 | 440 | 439 | 439 | 19,000 |
1994/12/29 | 444 | 444 | 438 | 438 | 3,000 |
1994/12/28 | 441 | 458 | 441 | 449 | 20,000 |
1994/12/27 | 425 | 441 | 425 | 441 | 13,000 |
1994/12/26 | 410 | 418 | 409 | 417 | 45,000 |
1994/12/22 | 407 | 410 | 407 | 410 | 35,000 |
1994/12/21 | 407 | 407 | 402 | 402 | 12,000 |
1994/12/20 | 410 | 410 | 403 | 407 | 14,000 |
1994/12/19 | 405 | 410 | 401 | 410 | 9,000 |
1994/12/16 | 410 | 410 | 408 | 408 | 10,000 |
1994/12/15 | 409 | 412 | 404 | 410 | 12,000 |
1994/12/14 | 410 | 410 | 410 | 410 | 11,000 |
1994/12/13 | 412 | 413 | 410 | 410 | 21,000 |
1994/12/12 | 410 | 411 | 410 | 411 | 16,000 |
1994/12/09 | 421 | 421 | 411 | 411 | 19,000 |
1994/12/08 | 421 | 421 | 420 | 420 | 10,000 |
1994/12/07 | 425 | 425 | 420 | 421 | 7,000 |
1994/12/06 | 440 | 440 | 422 | 435 | 9,000 |
1994/12/05 | 450 | 450 | 440 | 440 | 5,000 |
1994/12/02 | 435 | 440 | 435 | 440 | 13,000 |
1994/12/01 | 422 | 430 | 420 | 430 | 17,000 |
1994/11/30 | 420 | 429 | 420 | 420 | 23,000 |
1994/11/29 | 421 | 421 | 412 | 420 | 16,000 |
1994/11/28 | 410 | 420 | 410 | 411 | 33,000 |
1994/11/25 | 435 | 440 | 410 | 410 | 31,000 |
1994/11/24 | 435 | 440 | 435 | 435 | 22,000 |
1994/11/22 | 446 | 450 | 441 | 441 | 55,000 |
1994/11/21 | 442 | 442 | 441 | 441 | 63,000 |
1994/11/18 | 531 | 550 | 480 | 505 | 638,000 |
1994/11/17 | 461 | 521 | 461 | 521 | 371,000 |
1994/11/16 | 426 | 432 | 425 | 432 | 16,000 |
1994/11/15 | 421 | 428 | 421 | 428 | 5,000 |
1994/11/14 | 422 | 422 | 419 | 420 | 7,000 |
1994/11/11 | 420 | 425 | 417 | 417 | 13,000 |
1994/11/10 | 426 | 435 | 426 | 430 | 20,000 |
1994/11/09 | 456 | 456 | 441 | 441 | 6,000 |
1994/11/08 | 464 | 464 | 460 | 460 | 11,000 |
1994/11/07 | 465 | 472 | 461 | 466 | 16,000 |
1994/11/04 | 451 | 460 | 451 | 460 | 16,000 |
1994/11/01 | 449 | 450 | 445 | 450 | 15,000 |
1994/10/31 | 444 | 449 | 444 | 445 | 6,000 |
1994/10/28 | 445 | 449 | 444 | 444 | 6,000 |
1994/10/27 | 440 | 454 | 440 | 445 | 16,000 |
1994/10/26 | 445 | 445 | 440 | 445 | 6,000 |
1994/10/25 | 450 | 450 | 444 | 445 | 13,000 |
1994/10/24 | 449 | 449 | 445 | 445 | 17,000 |
1994/10/21 | 438 | 438 | 438 | 438 | 13,000 |
1994/10/20 | 444 | 449 | 440 | 449 | 11,000 |
1994/10/19 | 438 | 440 | 438 | 439 | 23,000 |
1994/10/18 | 445 | 445 | 435 | 440 | 26,000 |
1994/10/17 | 445 | 450 | 445 | 445 | 11,000 |
1994/10/14 | 440 | 440 | 432 | 440 | 10,000 |
1994/10/13 | 430 | 436 | 425 | 430 | 23,000 |
1994/10/12 | 417 | 425 | 415 | 425 | 36,000 |
1994/10/11 | 429 | 429 | 411 | 415 | 18,000 |
1994/10/07 | 424 | 429 | 424 | 429 | 7,000 |
1994/10/06 | 426 | 426 | 425 | 425 | 14,000 |
1994/10/05 | 426 | 430 | 426 | 426 | 31,000 |
1994/10/04 | 430 | 435 | 430 | 430 | 10,000 |
1994/10/03 | 430 | 430 | 426 | 430 | 15,000 |
1994/09/30 | 436 | 436 | 430 | 430 | 20,000 |
1994/09/29 | 431 | 440 | 431 | 435 | 6,000 |
1994/09/28 | 430 | 434 | 425 | 425 | 11,000 |
1994/09/27 | 430 | 445 | 430 | 430 | 28,000 |
1994/09/26 | 440 | 440 | 430 | 430 | 30,000 |
1994/09/22 | 436 | 441 | 430 | 441 | 29,000 |
1994/09/21 | 430 | 431 | 425 | 431 | 81,000 |
1994/09/20 | 432 | 432 | 430 | 431 | 232,000 |
1994/09/19 | 447 | 447 | 436 | 436 | 20,000 |
1994/09/16 | 456 | 456 | 450 | 450 | 20,000 |
1994/09/14 | 479 | 479 | 465 | 466 | 15,000 |
1994/09/13 | 485 | 485 | 484 | 484 | 7,000 |
1994/09/12 | 490 | 490 | 489 | 490 | 9,000 |
1994/09/09 | 494 | 494 | 489 | 489 | 11,000 |
1994/09/08 | 485 | 494 | 480 | 494 | 16,000 |
1994/09/07 | 495 | 495 | 485 | 495 | 21,000 |
1994/09/06 | 501 | 501 | 495 | 495 | 8,000 |
1994/09/05 | 515 | 515 | 496 | 496 | 6,000 |
1994/09/02 | 515 | 515 | 512 | 515 | 3,000 |
1994/09/01 | 518 | 518 | 518 | 518 | 1,000 |
1994/08/31 | 510 | 510 | 507 | 510 | 13,000 |
1994/08/30 | 525 | 525 | 510 | 510 | 18,000 |
1994/08/29 | 535 | 535 | 525 | 525 | 3,000 |
1994/08/26 | 530 | 530 | 520 | 520 | 5,000 |
1994/08/25 | 515 | 525 | 515 | 520 | 37,000 |
1994/08/24 | 539 | 539 | 539 | 539 | 5,000 |
1994/08/23 | 530 | 540 | 530 | 540 | 17,000 |
1994/08/22 | 539 | 539 | 538 | 538 | 7,000 |
1994/08/19 | 529 | 529 | 521 | 526 | 19,000 |
1994/08/18 | 542 | 542 | 535 | 535 | 31,000 |
1994/08/17 | 550 | 550 | 543 | 543 | 29,000 |
1994/08/16 | 539 | 550 | 535 | 550 | 69,000 |
1994/08/15 | 540 | 540 | 535 | 535 | 1,007,000 |
1994/08/12 | 535 | 540 | 530 | 535 | 30,000 |
1994/08/11 | 538 | 540 | 535 | 539 | 27,000 |
1994/08/09 | 535 | 540 | 520 | 520 | 24,000 |
1994/08/08 | 539 | 539 | 528 | 535 | 1,012,000 |
1994/08/05 | 535 | 535 | 535 | 535 | 9,000 |
1994/08/04 | 532 | 540 | 525 | 540 | 25,000 |
1994/08/03 | 522 | 522 | 522 | 522 | 2,000 |
1994/08/02 | 512 | 512 | 512 | 512 | 1,000 |
1994/08/01 | 501 | 501 | 501 | 501 | 4,000 |
1994/07/29 | 504 | 509 | 504 | 509 | 2,000 |
1994/07/28 | 503 | 503 | 503 | 503 | 14,000 |
1994/07/27 | 500 | 513 | 500 | 513 | 7,000 |
1994/07/26 | 503 | 510 | 500 | 502 | 12,000 |
1994/07/25 | 509 | 519 | 509 | 513 | 11,000 |
1994/07/22 | 534 | 534 | 534 | 534 | 10,000 |
1994/07/21 | 533 | 540 | 524 | 524 | 9,000 |
1994/07/20 | 527 | 545 | 527 | 543 | 22,000 |
1994/07/19 | 522 | 523 | 522 | 523 | 4,000 |
1994/07/15 | 520 | 530 | 520 | 530 | 31,000 |
1994/07/14 | 520 | 520 | 519 | 520 | 13,000 |
1994/07/13 | 516 | 520 | 510 | 520 | 12,000 |
1994/07/12 | 516 | 517 | 516 | 517 | 8,000 |
1994/07/11 | 520 | 520 | 519 | 519 | 2,000 |
1994/07/08 | 529 | 529 | 526 | 526 | 5,000 |
1994/07/07 | 520 | 520 | 516 | 516 | 2,000 |
1994/07/06 | 520 | 520 | 520 | 520 | 6,000 |
1994/07/05 | 535 | 535 | 520 | 530 | 10,000 |
1994/07/04 | 517 | 520 | 516 | 516 | 13,000 |
1994/07/01 | 516 | 531 | 516 | 516 | 13,000 |
1994/06/30 | 516 | 518 | 516 | 518 | 6,000 |
1994/06/29 | 526 | 526 | 526 | 526 | 4,000 |
1994/06/28 | 548 | 548 | 544 | 545 | 8,000 |
1994/06/27 | 533 | 535 | 525 | 535 | 27,000 |
1994/06/24 | 563 | 563 | 536 | 540 | 25,000 |
1994/06/23 | 538 | 569 | 535 | 565 | 119,000 |
1994/06/22 | 525 | 530 | 515 | 530 | 38,000 |
1994/06/21 | 518 | 530 | 518 | 530 | 11,000 |
1994/06/20 | 540 | 541 | 518 | 518 | 16,000 |
1994/06/17 | 541 | 550 | 541 | 547 | 21,000 |
1994/06/16 | 539 | 541 | 538 | 539 | 27,000 |
1994/06/15 | 535 | 550 | 535 | 538 | 47,000 |
1994/06/14 | 527 | 535 | 526 | 530 | 25,000 |
1994/06/13 | 530 | 530 | 525 | 525 | 9,000 |
1994/06/10 | 515 | 524 | 513 | 524 | 30,000 |
1994/06/09 | 515 | 515 | 515 | 515 | 2,000 |
1994/06/08 | 510 | 515 | 505 | 505 | 21,000 |
1994/06/07 | 510 | 510 | 495 | 495 | 6,000 |
1994/06/03 | 510 | 515 | 507 | 507 | 7,000 |
1994/06/02 | 506 | 514 | 505 | 510 | 24,000 |
1994/06/01 | 505 | 505 | 500 | 505 | 10,000 |
1994/05/31 | 501 | 505 | 500 | 505 | 10,000 |
1994/05/30 | 508 | 508 | 497 | 497 | 4,000 |
1994/05/27 | 498 | 510 | 497 | 510 | 20,000 |
1994/05/26 | 489 | 497 | 487 | 497 | 9,000 |
1994/05/25 | 486 | 486 | 479 | 484 | 23,000 |
1994/05/24 | 486 | 486 | 480 | 485 | 8,000 |
1994/05/23 | 483 | 485 | 480 | 485 | 14,000 |
1994/05/20 | 478 | 478 | 478 | 478 | 4,000 |
1994/05/19 | 476 | 476 | 470 | 475 | 23,000 |
1994/05/18 | 475 | 475 | 475 | 475 | 4,000 |
1994/05/17 | 475 | 475 | 467 | 475 | 10,000 |
1994/05/16 | 484 | 485 | 478 | 478 | 5,000 |
1994/05/13 | 490 | 490 | 485 | 485 | 6,000 |
1994/05/12 | 486 | 486 | 485 | 486 | 15,000 |
1994/05/11 | 472 | 476 | 472 | 476 | 13,000 |
1994/05/10 | 480 | 483 | 465 | 465 | 22,000 |
1994/05/09 | 485 | 485 | 484 | 484 | 4,000 |
1994/05/06 | 492 | 495 | 484 | 484 | 9,000 |
1994/05/02 | 495 | 495 | 495 | 495 | 1,000 |
1994/04/28 | 490 | 505 | 490 | 505 | 5,000 |
1994/04/27 | 495 | 495 | 495 | 495 | 3,000 |
1994/04/26 | 510 | 510 | 505 | 505 | 8,000 |
1994/04/25 | 503 | 505 | 500 | 500 | 14,000 |
1994/04/22 | 505 | 505 | 490 | 493 | 13,000 |
1994/04/21 | 505 | 505 | 492 | 492 | 12,000 |
1994/04/20 | 505 | 505 | 501 | 501 | 13,000 |
1994/04/19 | 503 | 503 | 502 | 503 | 4,000 |
1994/04/18 | 503 | 509 | 503 | 503 | 7,000 |
1994/04/15 | 501 | 505 | 501 | 502 | 12,000 |
1994/04/14 | 500 | 505 | 500 | 500 | 12,000 |
1994/04/12 | 480 | 480 | 480 | 480 | 6,000 |
1994/04/08 | 481 | 481 | 472 | 472 | 15,000 |
1994/04/07 | 476 | 476 | 471 | 471 | 4,000 |
1994/04/06 | 475 | 476 | 475 | 476 | 6,000 |
1994/04/04 | 462 | 462 | 460 | 460 | 7,000 |
1994/04/01 | 470 | 470 | 452 | 452 | 7,000 |
1994/03/31 | 460 | 460 | 460 | 460 | 8,000 |
1994/03/30 | 485 | 485 | 480 | 480 | 2,000 |
1994/03/29 | 486 | 500 | 485 | 486 | 13,000 |
1994/03/28 | 478 | 478 | 478 | 478 | 2,000 |
1994/03/25 | 490 | 490 | 480 | 480 | 10,000 |
1994/03/24 | 490 | 490 | 485 | 490 | 14,000 |
1994/03/23 | 495 | 495 | 490 | 490 | 16,000 |
1994/03/22 | 510 | 510 | 494 | 497 | 7,000 |
1994/03/18 | 495 | 503 | 495 | 503 | 13,000 |
1994/03/17 | 502 | 503 | 502 | 503 | 6,000 |
1994/03/16 | 501 | 511 | 500 | 500 | 23,000 |
1994/03/15 | 525 | 525 | 501 | 510 | 26,000 |
1994/03/14 | 497 | 510 | 497 | 510 | 19,000 |
1994/03/11 | 525 | 525 | 517 | 517 | 20,000 |
1994/03/10 | 496 | 513 | 493 | 513 | 7,000 |
1994/03/09 | 491 | 491 | 491 | 491 | 6,000 |
1994/03/08 | 520 | 520 | 520 | 520 | 2,000 |
1994/03/07 | 510 | 511 | 501 | 501 | 10,000 |
1994/03/04 | 505 | 530 | 500 | 520 | 27,000 |
1994/03/03 | 510 | 510 | 505 | 505 | 19,000 |
1994/03/02 | 520 | 520 | 520 | 520 | 12,000 |
1994/03/01 | 530 | 530 | 529 | 530 | 42,000 |
1994/02/28 | 535 | 539 | 530 | 530 | 12,000 |
1994/02/25 | 528 | 535 | 527 | 535 | 26,000 |
1994/02/24 | 540 | 540 | 527 | 527 | 18,000 |
1994/02/23 | 526 | 535 | 526 | 531 | 6,000 |
1994/02/22 | 545 | 555 | 525 | 540 | 45,000 |
1994/02/21 | 553 | 575 | 550 | 555 | 79,000 |
1994/02/18 | 545 | 565 | 540 | 552 | 103,000 |
1994/02/17 | 549 | 549 | 530 | 535 | 64,000 |
1994/02/16 | 521 | 540 | 510 | 540 | 71,000 |
1994/02/15 | 519 | 519 | 503 | 518 | 52,000 |
1994/02/14 | 549 | 549 | 510 | 529 | 65,000 |
1994/02/10 | 549 | 550 | 520 | 550 | 110,000 |
1994/02/09 | 550 | 558 | 540 | 550 | 182,000 |
1994/02/08 | 515 | 543 | 513 | 540 | 244,000 |
1994/02/07 | 479 | 497 | 475 | 493 | 114,000 |
1994/02/04 | 435 | 469 | 435 | 460 | 78,000 |
1994/02/03 | 430 | 433 | 430 | 430 | 15,000 |
1994/02/02 | 434 | 435 | 433 | 433 | 9,000 |
1994/02/01 | 440 | 440 | 425 | 425 | 47,000 |
1994/01/28 | 410 | 410 | 385 | 385 | 16,000 |
1994/01/27 | 414 | 414 | 405 | 405 | 8,000 |
1994/01/26 | 395 | 400 | 390 | 400 | 24,000 |
1994/01/25 | 390 | 400 | 381 | 400 | 27,000 |
1994/01/21 | 428 | 430 | 428 | 430 | 9,000 |
1994/01/20 | 440 | 441 | 436 | 436 | 22,000 |
1994/01/19 | 424 | 440 | 420 | 440 | 53,000 |
1994/01/18 | 410 | 420 | 410 | 415 | 52,000 |
1994/01/17 | 415 | 415 | 405 | 405 | 7,000 |
1994/01/14 | 420 | 425 | 415 | 425 | 14,000 |
1994/01/13 | 405 | 410 | 404 | 410 | 18,000 |
1994/01/12 | 403 | 410 | 403 | 403 | 12,000 |
1994/01/11 | 405 | 410 | 402 | 403 | 16,000 |
1994/01/07 | 381 | 381 | 380 | 380 | 2,000 |
1994/01/06 | 405 | 405 | 380 | 380 | 13,000 |
1994/01/05 | 410 | 410 | 400 | 400 | 19,000 |
1994/01/04 | 390 | 398 | 390 | 390 | 12,000 |