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 |
---|---|---|---|---|---|
1998/12/30 | 168 | 172 | 165 | 168 | 28,000 |
1998/12/29 | 165 | 170 | 165 | 168 | 13,000 |
1998/12/28 | 176 | 176 | 176 | 176 | 2,000 |
1998/12/25 | 180 | 181 | 180 | 180 | 10,000 |
1998/12/24 | 171 | 172 | 162 | 170 | 35,000 |
1998/12/22 | 182 | 182 | 171 | 171 | 26,000 |
1998/12/21 | 190 | 190 | 182 | 182 | 19,000 |
1998/12/18 | 198 | 198 | 186 | 190 | 31,000 |
1998/12/17 | 190 | 192 | 190 | 191 | 8,000 |
1998/12/16 | 190 | 195 | 190 | 195 | 8,000 |
1998/12/15 | 198 | 199 | 190 | 190 | 24,000 |
1998/12/14 | 205 | 205 | 200 | 200 | 16,000 |
1998/12/11 | 199 | 205 | 199 | 205 | 24,000 |
1998/12/10 | 201 | 201 | 199 | 200 | 12,000 |
1998/12/09 | 211 | 211 | 205 | 209 | 9,000 |
1998/12/08 | 219 | 219 | 203 | 212 | 12,000 |
1998/12/07 | 200 | 205 | 200 | 204 | 20,000 |
1998/12/04 | 189 | 190 | 188 | 190 | 24,000 |
1998/12/03 | 205 | 205 | 190 | 190 | 37,000 |
1998/12/02 | 219 | 219 | 205 | 208 | 15,000 |
1998/12/01 | 215 | 220 | 215 | 220 | 19,000 |
1998/11/30 | 230 | 230 | 225 | 225 | 52,000 |
1998/11/27 | 224 | 230 | 221 | 230 | 72,000 |
1998/11/26 | 227 | 227 | 220 | 224 | 48,000 |
1998/11/25 | 230 | 230 | 222 | 227 | 30,000 |
1998/11/24 | 230 | 230 | 225 | 225 | 19,000 |
1998/11/20 | 220 | 227 | 212 | 215 | 45,000 |
1998/11/19 | 208 | 242 | 207 | 219 | 101,000 |
1998/11/18 | 187 | 210 | 187 | 208 | 106,000 |
1998/11/17 | 186 | 188 | 185 | 185 | 31,000 |
1998/11/16 | 183 | 187 | 180 | 185 | 22,000 |
1998/11/13 | 175 | 175 | 173 | 173 | 8,000 |
1998/11/12 | 173 | 180 | 173 | 173 | 5,000 |
1998/11/11 | 173 | 179 | 173 | 179 | 7,000 |
1998/11/10 | 175 | 175 | 173 | 173 | 12,000 |
1998/11/09 | 175 | 180 | 175 | 175 | 7,000 |
1998/11/06 | 175 | 176 | 172 | 173 | 8,000 |
1998/11/05 | 183 | 188 | 173 | 173 | 17,000 |
1998/11/04 | 184 | 185 | 172 | 172 | 18,000 |
1998/11/02 | 171 | 171 | 171 | 171 | 2,000 |
1998/10/30 | 188 | 188 | 171 | 171 | 19,000 |
1998/10/29 | 175 | 185 | 175 | 185 | 8,000 |
1998/10/28 | 184 | 189 | 184 | 185 | 12,000 |
1998/10/27 | 166 | 170 | 166 | 169 | 14,000 |
1998/10/26 | 171 | 171 | 168 | 170 | 14,000 |
1998/10/23 | 172 | 172 | 171 | 171 | 7,000 |
1998/10/22 | 190 | 191 | 171 | 171 | 59,000 |
1998/10/21 | 167 | 180 | 167 | 175 | 19,000 |
1998/10/20 | 172 | 172 | 165 | 167 | 17,000 |
1998/10/19 | 175 | 177 | 171 | 172 | 14,000 |
1998/10/16 | 170 | 185 | 170 | 171 | 12,000 |
1998/10/15 | 175 | 189 | 174 | 174 | 17,000 |
1998/10/14 | 180 | 190 | 180 | 187 | 7,000 |
1998/10/13 | 199 | 199 | 182 | 187 | 13,000 |
1998/10/12 | 199 | 199 | 192 | 196 | 12,000 |
1998/10/09 | 170 | 180 | 170 | 171 | 29,000 |
1998/10/08 | 204 | 204 | 180 | 180 | 49,000 |
1998/10/07 | 198 | 200 | 183 | 185 | 58,000 |
1998/10/06 | 135 | 168 | 135 | 163 | 22,000 |
1998/10/05 | 125 | 130 | 123 | 130 | 27,000 |
1998/10/02 | 111 | 121 | 110 | 121 | 62,000 |
1998/10/01 | 135 | 135 | 116 | 118 | 66,000 |
1998/09/30 | 155 | 155 | 138 | 140 | 58,000 |
1998/09/29 | 165 | 165 | 150 | 155 | 19,000 |
1998/09/28 | 169 | 175 | 169 | 174 | 10,000 |
1998/09/25 | 170 | 175 | 155 | 170 | 37,000 |
1998/09/24 | 176 | 179 | 175 | 175 | 8,000 |
1998/09/22 | 175 | 175 | 170 | 174 | 24,000 |
1998/09/21 | 170 | 177 | 170 | 175 | 16,000 |
1998/09/18 | 185 | 185 | 181 | 185 | 35,000 |
1998/09/17 | 194 | 194 | 185 | 185 | 21,000 |
1998/09/16 | 180 | 199 | 180 | 199 | 21,000 |
1998/09/14 | 191 | 191 | 185 | 189 | 79,000 |
1998/09/11 | 205 | 205 | 191 | 191 | 92,000 |
1998/09/10 | 220 | 220 | 210 | 210 | 7,000 |
1998/09/09 | 223 | 223 | 210 | 210 | 10,000 |
1998/09/08 | 225 | 225 | 220 | 224 | 14,000 |
1998/09/07 | 210 | 225 | 210 | 224 | 12,000 |
1998/09/04 | 211 | 219 | 211 | 211 | 16,000 |
1998/09/03 | 215 | 215 | 210 | 210 | 18,000 |
1998/09/02 | 210 | 215 | 210 | 210 | 33,000 |
1998/09/01 | 209 | 209 | 198 | 209 | 41,000 |
1998/08/31 | 205 | 220 | 202 | 215 | 23,000 |
1998/08/28 | 191 | 215 | 190 | 211 | 86,000 |
1998/08/27 | 215 | 215 | 190 | 206 | 98,000 |
1998/08/26 | 242 | 242 | 213 | 216 | 116,000 |
1998/08/25 | 240 | 245 | 240 | 242 | 49,000 |
1998/08/24 | 250 | 250 | 240 | 241 | 89,000 |
1998/08/21 | 242 | 245 | 240 | 245 | 71,000 |
1998/08/20 | 254 | 254 | 241 | 243 | 83,000 |
1998/08/19 | 250 | 257 | 246 | 250 | 66,000 |
1998/08/18 | 250 | 256 | 245 | 256 | 61,000 |
1998/08/17 | 259 | 259 | 250 | 250 | 221,000 |
1998/08/14 | 266 | 266 | 256 | 256 | 25,000 |
1998/08/13 | 252 | 261 | 251 | 261 | 40,000 |
1998/08/12 | 270 | 270 | 248 | 251 | 427,000 |
1998/08/11 | 275 | 275 | 270 | 270 | 61,000 |
1998/08/10 | 282 | 282 | 275 | 275 | 90,000 |
1998/08/07 | 285 | 287 | 282 | 282 | 55,000 |
1998/08/06 | 280 | 286 | 278 | 284 | 130,000 |
1998/08/05 | 283 | 290 | 279 | 280 | 134,000 |
1998/08/04 | 300 | 300 | 290 | 290 | 93,000 |
1998/08/03 | 295 | 300 | 295 | 295 | 48,000 |
1998/07/31 | 300 | 300 | 295 | 300 | 35,000 |
1998/07/30 | 302 | 303 | 295 | 295 | 84,000 |
1998/07/29 | 301 | 310 | 300 | 303 | 85,000 |
1998/07/28 | 300 | 309 | 300 | 301 | 35,000 |
1998/07/27 | 304 | 305 | 300 | 300 | 45,000 |
1998/07/24 | 308 | 312 | 303 | 304 | 59,000 |
1998/07/23 | 310 | 310 | 306 | 307 | 21,000 |
1998/07/22 | 311 | 315 | 310 | 310 | 59,000 |
1998/07/21 | 315 | 325 | 314 | 316 | 16,000 |
1998/07/17 | 315 | 315 | 310 | 315 | 17,000 |
1998/07/16 | 316 | 316 | 305 | 305 | 36,000 |
1998/07/15 | 315 | 320 | 305 | 316 | 114,000 |
1998/07/14 | 329 | 329 | 303 | 305 | 52,000 |
1998/07/13 | 301 | 330 | 296 | 330 | 48,000 |
1998/07/10 | 322 | 325 | 305 | 305 | 54,000 |
1998/07/09 | 331 | 331 | 325 | 325 | 21,000 |
1998/07/08 | 335 | 344 | 330 | 332 | 35,000 |
1998/07/07 | 360 | 360 | 333 | 348 | 123,000 |
1998/07/06 | 320 | 359 | 315 | 359 | 197,000 |
1998/07/03 | 320 | 320 | 300 | 300 | 41,000 |
1998/07/02 | 339 | 339 | 320 | 326 | 37,000 |
1998/07/01 | 325 | 338 | 325 | 335 | 45,000 |
1998/06/30 | 320 | 340 | 320 | 320 | 68,000 |
1998/06/29 | 313 | 320 | 310 | 320 | 30,000 |
1998/06/26 | 291 | 313 | 291 | 313 | 31,000 |
1998/06/24 | 306 | 306 | 290 | 290 | 36,000 |
1998/06/23 | 295 | 309 | 294 | 309 | 38,000 |
1998/06/22 | 299 | 304 | 295 | 295 | 20,000 |
1998/06/19 | 290 | 290 | 286 | 290 | 12,000 |
1998/06/18 | 315 | 315 | 290 | 290 | 25,000 |
1998/06/17 | 283 | 290 | 283 | 285 | 11,000 |
1998/06/16 | 285 | 295 | 284 | 284 | 11,000 |
1998/06/15 | 286 | 290 | 285 | 290 | 19,000 |
1998/06/12 | 291 | 291 | 283 | 287 | 51,000 |
1998/06/11 | 285 | 290 | 285 | 285 | 9,000 |
1998/06/10 | 312 | 312 | 290 | 290 | 14,000 |
1998/06/09 | 287 | 305 | 285 | 305 | 21,000 |
1998/06/08 | 296 | 296 | 286 | 292 | 45,000 |
1998/06/05 | 300 | 300 | 291 | 291 | 16,000 |
1998/06/04 | 312 | 315 | 310 | 314 | 8,000 |
1998/06/03 | 320 | 320 | 310 | 315 | 20,000 |
1998/06/02 | 295 | 296 | 290 | 290 | 35,000 |
1998/06/01 | 305 | 307 | 295 | 296 | 64,000 |
1998/05/29 | 310 | 310 | 307 | 307 | 11,000 |
1998/05/28 | 315 | 316 | 310 | 312 | 18,000 |
1998/05/27 | 328 | 328 | 311 | 316 | 24,000 |
1998/05/26 | 336 | 336 | 331 | 331 | 13,000 |
1998/05/25 | 340 | 345 | 333 | 336 | 59,000 |
1998/05/22 | 328 | 349 | 327 | 339 | 78,000 |
1998/05/21 | 308 | 315 | 308 | 313 | 23,000 |
1998/05/20 | 296 | 305 | 296 | 305 | 11,000 |
1998/05/19 | 290 | 300 | 290 | 290 | 22,000 |
1998/05/18 | 290 | 300 | 290 | 290 | 72,000 |
1998/05/15 | 300 | 300 | 284 | 285 | 57,000 |
1998/05/14 | 301 | 302 | 286 | 296 | 135,000 |
1998/05/13 | 310 | 311 | 300 | 301 | 62,000 |
1998/05/12 | 319 | 320 | 310 | 310 | 17,000 |
1998/05/11 | 307 | 327 | 305 | 322 | 49,000 |
1998/05/08 | 306 | 311 | 302 | 302 | 90,000 |
1998/05/07 | 315 | 320 | 300 | 301 | 60,000 |
1998/05/06 | 325 | 325 | 315 | 320 | 12,000 |
1998/05/01 | 322 | 323 | 320 | 320 | 29,000 |
1998/04/30 | 327 | 327 | 320 | 326 | 19,000 |
1998/04/28 | 332 | 332 | 320 | 327 | 29,000 |
1998/04/27 | 336 | 337 | 330 | 337 | 37,000 |
1998/04/24 | 335 | 340 | 333 | 335 | 35,000 |
1998/04/23 | 340 | 340 | 335 | 336 | 16,000 |
1998/04/22 | 335 | 340 | 332 | 340 | 59,000 |
1998/04/21 | 360 | 360 | 330 | 350 | 46,000 |
1998/04/20 | 369 | 370 | 365 | 368 | 8,000 |
1998/04/17 | 356 | 370 | 351 | 370 | 16,000 |
1998/04/16 | 363 | 375 | 360 | 360 | 18,000 |
1998/04/15 | 353 | 370 | 351 | 365 | 17,000 |
1998/04/14 | 375 | 375 | 350 | 350 | 21,000 |
1998/04/13 | 390 | 390 | 360 | 361 | 9,000 |
1998/04/10 | 390 | 390 | 380 | 381 | 499,000 |
1998/04/09 | 380 | 393 | 380 | 390 | 42,000 |
1998/04/08 | 375 | 390 | 375 | 390 | 38,000 |
1998/04/07 | 385 | 385 | 365 | 370 | 86,000 |
1998/04/06 | 345 | 375 | 340 | 370 | 121,000 |
1998/04/03 | 299 | 335 | 295 | 325 | 219,000 |
1998/04/02 | 338 | 340 | 300 | 300 | 265,000 |
1998/04/01 | 380 | 381 | 335 | 346 | 88,000 |
1998/03/31 | 410 | 410 | 378 | 380 | 73,000 |
1998/03/30 | 430 | 430 | 420 | 420 | 39,000 |
1998/03/27 | 450 | 450 | 430 | 436 | 27,000 |
1998/03/26 | 445 | 459 | 445 | 447 | 25,000 |
1998/03/25 | 445 | 464 | 445 | 450 | 41,000 |
1998/03/24 | 470 | 470 | 420 | 444 | 69,000 |
1998/03/23 | 490 | 500 | 490 | 491 | 9,000 |
1998/03/20 | 495 | 500 | 491 | 495 | 20,000 |
1998/03/19 | 500 | 510 | 491 | 505 | 44,000 |
1998/03/18 | 510 | 515 | 500 | 510 | 45,000 |
1998/03/17 | 539 | 539 | 502 | 502 | 25,000 |
1998/03/16 | 540 | 540 | 520 | 540 | 26,000 |
1998/03/13 | 502 | 547 | 502 | 540 | 38,000 |
1998/03/12 | 524 | 527 | 501 | 501 | 30,000 |
1998/03/11 | 559 | 559 | 520 | 520 | 19,000 |
1998/03/10 | 530 | 570 | 511 | 560 | 61,000 |
1998/03/09 | 521 | 541 | 500 | 521 | 45,000 |
1998/03/06 | 540 | 540 | 521 | 521 | 28,000 |
1998/03/05 | 530 | 553 | 530 | 550 | 23,000 |
1998/03/04 | 561 | 565 | 535 | 555 | 55,000 |
1998/03/03 | 605 | 605 | 550 | 565 | 105,000 |
1998/03/02 | 549 | 595 | 543 | 595 | 134,000 |
1998/02/27 | 545 | 550 | 511 | 530 | 120,000 |
1998/02/26 | 480 | 540 | 480 | 535 | 82,000 |
1998/02/25 | 480 | 480 | 451 | 479 | 52,000 |
1998/02/24 | 473 | 490 | 471 | 490 | 52,000 |
1998/02/23 | 475 | 475 | 460 | 470 | 86,000 |
1998/02/20 | 444 | 470 | 444 | 470 | 216,000 |
1998/02/19 | 549 | 549 | 479 | 479 | 192,000 |
1998/02/18 | 605 | 605 | 559 | 579 | 111,000 |
1998/02/17 | 610 | 611 | 585 | 601 | 59,000 |
1998/02/16 | 624 | 624 | 600 | 614 | 36,000 |
1998/02/13 | 600 | 625 | 580 | 625 | 129,000 |
1998/02/12 | 631 | 650 | 595 | 630 | 230,000 |
1998/02/10 | 670 | 670 | 630 | 631 | 345,000 |
1998/02/09 | 660 | 675 | 650 | 663 | 354,000 |
1998/02/06 | 645 | 680 | 636 | 650 | 488,000 |
1998/02/05 | 620 | 669 | 603 | 635 | 900,000 |
1998/02/04 | 546 | 586 | 521 | 585 | 206,000 |
1998/02/03 | 590 | 590 | 541 | 541 | 98,000 |
1998/02/02 | 589 | 599 | 580 | 590 | 205,000 |
1998/01/30 | 570 | 590 | 560 | 579 | 490,000 |
1998/01/29 | 581 | 581 | 551 | 560 | 268,000 |
1998/01/28 | 551 | 585 | 540 | 571 | 356,000 |
1998/01/27 | 470 | 540 | 470 | 540 | 279,000 |
1998/01/26 | 495 | 495 | 467 | 470 | 117,000 |
1998/01/23 | 470 | 511 | 467 | 490 | 261,000 |
1998/01/22 | 430 | 463 | 430 | 460 | 179,000 |
1998/01/21 | 426 | 433 | 420 | 420 | 84,000 |
1998/01/20 | 389 | 439 | 389 | 439 | 142,000 |
1998/01/19 | 390 | 403 | 375 | 399 | 70,000 |
1998/01/16 | 355 | 394 | 355 | 394 | 81,000 |
1998/01/14 | 350 | 360 | 350 | 358 | 29,000 |
1998/01/13 | 315 | 344 | 310 | 344 | 117,000 |
1998/01/12 | 305 | 320 | 305 | 320 | 48,000 |
1998/01/09 | 311 | 325 | 308 | 325 | 112,000 |
1998/01/08 | 325 | 325 | 310 | 325 | 17,000 |
1998/01/07 | 320 | 333 | 306 | 333 | 63,000 |
1998/01/06 | 324 | 330 | 305 | 330 | 22,000 |
1998/01/05 | 330 | 340 | 323 | 340 | 36,000 |