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
1997/12/30 335 340 335 340 31,000
1997/12/29 328 338 325 338 30,000
1997/12/26 339 345 308 343 157,000
1997/12/25 329 349 324 349 116,000
1997/12/24 318 350 318 350 96,000
1997/12/22 370 370 349 353 83,000
1997/12/19 350 369 345 369 70,000
1997/12/18 368 378 350 370 65,000
1997/12/17 386 390 381 388 48,000
1997/12/16 396 399 388 396 116,000
1997/12/15 394 403 390 400 62,000
1997/12/12 385 399 366 399 126,000
1997/12/11 398 398 375 380 76,000
1997/12/10 403 409 386 400 42,000
1997/12/09 394 401 392 401 94,000
1997/12/08 399 399 390 399 15,000
1997/12/05 418 418 380 400 102,000
1997/12/04 408 430 398 418 133,000
1997/12/03 394 408 385 408 135,000
1997/12/02 370 400 370 394 107,000
1997/12/01 370 370 355 365 28,000
1997/11/28 350 380 349 365 127,000
1997/11/27 347 350 336 348 51,000
1997/11/26 349 350 325 350 41,000
1997/11/25 340 354 340 350 62,000
1997/11/21 349 375 345 375 69,000
1997/11/20 320 350 320 350 42,000
1997/11/19 334 352 334 335 34,000
1997/11/18 329 342 323 339 31,000
1997/11/17 319 329 310 329 33,000
1997/11/14 320 330 310 315 25,000
1997/11/13 304 330 300 330 58,000
1997/11/12 315 329 305 329 29,000
1997/11/11 330 335 330 335 9,000
1997/11/10 313 330 310 330 26,000
1997/11/07 315 334 310 334 60,000
1997/11/06 340 345 319 340 66,000
1997/11/05 364 364 340 350 19,000
1997/11/04 370 370 356 365 24,000
1997/10/31 341 365 335 365 45,000
1997/10/30 350 350 330 340 15,000
1997/10/29 350 350 340 349 43,000
1997/10/28 321 335 321 335 21,000
1997/10/27 346 350 341 348 44,000
1997/10/24 300 340 300 336 113,000
1997/10/23 320 325 310 310 67,000
1997/10/22 310 320 310 315 42,000
1997/10/21 316 324 315 324 39,000
1997/10/20 320 325 320 325 22,000
1997/10/17 325 325 320 320 17,000
1997/10/16 320 329 320 328 26,000
1997/10/15 340 340 320 325 22,000
1997/10/14 330 345 319 345 45,000
1997/10/13 357 357 325 350 18,000
1997/10/09 340 360 340 360 29,000
1997/10/08 340 360 330 360 57,000
1997/10/07 350 352 350 350 7,000
1997/10/06 316 360 316 360 94,000
1997/10/03 328 351 328 351 60,000
1997/10/02 349 349 310 348 163,000
1997/10/01 350 350 330 350 47,000
1997/09/30 320 350 305 350 115,000
1997/09/29 380 380 350 350 131,000
1997/09/25 470 470 431 450 344,000
1997/09/24 478 490 478 478 51,000
1997/09/22 519 520 480 481 254,000
1997/09/19 529 529 499 524 19,000
1997/09/18 510 536 510 530 61,000
1997/09/17 520 575 519 565 632,000
1997/09/16 473 510 470 510 100,000
1997/09/12 458 473 458 473 44,000
1997/09/11 475 475 460 460 22,000
1997/09/10 473 478 463 478 32,000
1997/09/09 486 486 473 473 23,000
1997/09/08 484 492 484 487 30,000
1997/09/05 475 484 475 484 10,000
1997/09/04 488 490 472 475 23,000
1997/09/03 500 505 490 495 34,000
1997/09/02 493 495 490 495 41,000
1997/09/01 475 510 475 493 47,000
1997/08/29 467 475 462 475 50,000
1997/08/28 465 470 465 467 30,000
1997/08/27 455 460 455 460 22,000
1997/08/26 450 456 450 452 35,000
1997/08/25 467 475 450 450 19,000
1997/08/22 450 478 450 460 77,000
1997/08/21 449 449 445 445 8,000
1997/08/20 440 449 440 449 64,000
1997/08/19 460 460 440 440 40,000
1997/08/18 445 460 440 460 36,000
1997/08/15 451 463 450 450 79,000
1997/08/14 456 460 450 450 25,000
1997/08/13 450 465 450 450 193,000
1997/08/12 465 466 450 450 68,000
1997/08/11 480 480 460 465 44,000
1997/08/08 490 510 480 510 97,000
1997/08/07 501 510 488 510 24,000
1997/08/06 505 520 498 520 78,000
1997/08/05 500 520 500 505 62,000
1997/08/04 508 530 498 530 46,000
1997/08/01 520 520 495 518 27,000
1997/07/31 500 529 500 529 63,000
1997/07/30 550 554 520 520 56,000
1997/07/29 554 554 530 540 45,000
1997/07/28 550 556 540 550 103,000
1997/07/25 540 543 520 540 39,000
1997/07/24 515 560 515 546 168,000
1997/07/23 519 519 509 518 43,000
1997/07/22 500 520 495 520 266,000
1997/07/18 519 520 500 520 44,000
1997/07/17 519 524 508 520 29,000
1997/07/16 517 520 501 520 47,000
1997/07/15 524 524 500 520 50,000
1997/07/14 524 530 509 525 20,000
1997/07/11 522 539 500 537 105,000
1997/07/10 520 520 511 520 23,000
1997/07/09 539 539 510 534 83,000
1997/07/08 525 550 520 540 193,000
1997/07/07 540 554 520 545 217,000
1997/07/04 562 562 540 560 124,000
1997/07/03 550 563 550 563 88,000
1997/07/02 540 552 535 550 120,000
1997/07/01 536 549 520 549 63,000
1997/06/30 564 564 535 535 43,000
1997/06/27 540 574 520 574 134,000
1997/06/26 562 562 540 540 33,000
1997/06/25 555 564 548 564 61,000
1997/06/24 559 566 556 561 39,000
1997/06/23 585 593 567 579 35,000
1997/06/20 550 580 550 580 59,000
1997/06/19 562 572 560 560 25,000
1997/06/18 582 582 556 572 59,000
1997/06/17 570 587 560 587 143,000
1997/06/16 583 589 569 580 117,000
1997/06/13 601 610 580 580 186,000
1997/06/12 597 608 597 608 51,000
1997/06/11 621 621 596 596 51,000
1997/06/10 619 630 609 612 121,000
1997/06/09 618 618 597 609 46,000
1997/06/06 611 627 601 619 74,000
1997/06/05 612 612 595 611 48,000
1997/06/04 639 640 610 612 214,000
1997/06/03 610 631 590 629 368,000
1997/06/02 580 605 570 600 73,000
1997/05/30 565 580 550 580 102,000
1997/05/29 580 582 568 568 55,000
1997/05/28 580 595 570 572 47,000
1997/05/27 576 578 565 570 67,000
1997/05/26 594 594 565 566 56,000
1997/05/23 580 600 565 600 125,000
1997/05/22 577 600 570 580 65,000
1997/05/21 580 606 571 575 83,000
1997/05/20 584 584 559 560 44,000
1997/05/19 590 595 584 594 24,000
1997/05/16 600 615 593 608 48,000
1997/05/15 593 608 570 604 114,000
1997/05/14 619 620 592 593 75,000
1997/05/13 632 640 600 620 82,000
1997/05/12 617 640 617 628 142,000
1997/05/09 640 645 625 627 240,000
1997/05/08 565 629 560 625 196,000
1997/05/07 590 590 545 575 162,000
1997/05/06 600 610 582 587 89,000
1997/05/02 604 610 583 595 101,000
1997/05/01 639 639 600 614 150,000
1997/04/30 590 644 590 630 254,000
1997/04/28 621 621 545 580 353,000
1997/04/25 650 660 620 643 578,000
1997/04/24 627 680 627 658 865,000
1997/04/23 610 645 585 626 496,000
1997/04/22 590 640 590 620 492,000
1997/04/21 580 590 555 580 374,000
1997/04/18 499 545 499 535 483,000
1997/04/17 455 495 454 489 254,000
1997/04/16 445 475 445 450 290,000
1997/04/15 463 463 435 440 268,000
1997/04/14 465 465 442 458 261,000
1997/04/11 365 421 360 405 399,000
1997/04/10 360 360 360 360 228,000
1997/04/09 495 495 470 470 126,000
1997/04/08 565 566 499 510 342,000
1997/04/07 651 651 568 570 228,000
1997/04/04 630 660 621 647 591,000
1997/04/03 620 630 580 630 837,000
1997/04/02 600 645 595 630 1,180,000
1997/04/01 542 577 535 575 622,000
1997/03/31 519 540 515 535 543,000
1997/03/28 454 523 454 505 406,000
1997/03/27 455 465 450 453 97,000
1997/03/26 431 475 431 455 179,000
1997/03/25 405 429 405 429 47,000
1997/03/24 415 417 409 410 36,000
1997/03/21 415 415 407 410 50,000
1997/03/19 401 410 401 409 9,000
1997/03/18 419 419 406 406 20,000
1997/03/17 407 419 400 419 17,000
1997/03/14 392 397 392 392 15,000
1997/03/13 400 400 391 392 14,000
1997/03/12 415 415 395 396 8,000
1997/03/11 419 419 405 415 12,000
1997/03/10 419 426 415 415 24,000
1997/03/07 400 416 399 416 42,000
1997/03/06 400 400 396 400 26,000
1997/03/05 392 402 392 400 18,000
1997/03/04 395 407 392 392 27,000
1997/03/03 385 400 382 400 15,000
1997/02/28 385 390 385 390 12,000
1997/02/27 388 389 383 385 11,000
1997/02/26 385 386 382 383 16,000
1997/02/25 384 390 384 390 9,000
1997/02/24 385 390 380 388 25,000
1997/02/21 390 390 380 380 8,000
1997/02/20 380 400 380 400 21,000
1997/02/19 375 375 367 374 12,000
1997/02/18 374 374 364 365 37,000
1997/02/17 355 375 355 375 11,000
1997/02/14 352 370 352 370 9,000
1997/02/13 379 379 375 375 3,000
1997/02/12 375 375 370 370 7,000
1997/02/10 360 375 355 375 18,000
1997/02/07 370 370 360 370 12,000
1997/02/06 390 390 372 382 15,000
1997/02/05 400 400 380 385 16,000
1997/02/04 407 408 401 401 8,000
1997/02/03 404 408 395 408 13,000
1997/01/31 395 408 390 408 31,000
1997/01/30 400 400 385 385 27,000
1997/01/29 379 400 379 400 8,000
1997/01/28 372 380 370 380 19,000
1997/01/27 382 382 373 373 9,000
1997/01/24 406 406 387 387 16,000
1997/01/23 380 410 380 410 26,000
1997/01/22 375 385 372 385 22,000
1997/01/21 352 370 352 370 13,000
1997/01/20 365 366 357 358 13,000
1997/01/17 377 377 366 366 17,000
1997/01/16 358 380 350 380 19,000
1997/01/14 334 353 329 353 48,000
1997/01/13 325 329 320 329 37,000
1997/01/10 351 359 331 331 35,000
1997/01/09 371 375 351 356 36,000
1997/01/08 391 391 380 380 10,000
1997/01/07 393 398 393 393 8,000
1997/01/06 397 398 393 393 4,000

このページの先頭へ