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
1999/12/30 111 111 111 111 4,000
1999/12/29 111 111 111 111 7,000
1999/12/28 120 120 111 111 7,000
1999/12/27 116 116 110 110 19,000
1999/12/24 115 116 115 115 14,000
1999/12/22 120 120 115 115 18,000
1999/12/21 115 115 110 110 18,000
1999/12/20 115 115 115 115 23,000
1999/12/17 120 120 116 116 27,000
1999/12/16 118 120 117 117 22,000
1999/12/15 116 118 116 118 10,000
1999/12/14 115 116 115 116 5,000
1999/12/13 129 129 120 120 25,000
1999/12/10 122 129 115 129 35,000
1999/12/09 122 122 122 122 7,000
1999/12/08 124 126 120 122 29,000
1999/12/07 129 129 124 124 10,000
1999/12/06 126 137 124 134 23,000
1999/12/03 127 138 126 126 30,000
1999/12/02 133 138 126 126 35,000
1999/12/01 131 139 131 139 2,000
1999/11/30 130 131 130 131 8,000
1999/11/29 140 140 130 130 5,000
1999/11/26 130 140 130 140 25,000
1999/11/25 132 134 120 120 15,000
1999/11/24 137 138 133 138 13,000
1999/11/22 142 144 131 143 13,000
1999/11/19 135 135 134 134 18,000
1999/11/18 135 135 128 134 17,000
1999/11/17 128 130 115 125 46,000
1999/11/16 115 124 115 123 31,000
1999/11/15 120 120 115 115 28,000
1999/11/12 138 138 125 125 13,000
1999/11/11 130 131 125 125 34,000
1999/11/10 130 138 130 138 11,000
1999/11/09 135 144 135 140 9,000
1999/11/08 141 141 137 137 7,000
1999/11/05 144 144 140 141 9,000
1999/11/04 139 147 139 145 19,000
1999/11/02 139 139 139 139 1,000
1999/11/01 140 140 140 140 6,000
1999/10/29 140 140 131 139 23,000
1999/10/28 144 144 136 136 4,000
1999/10/27 141 141 134 137 33,000
1999/10/26 133 148 133 136 11,000
1999/10/25 145 145 130 130 16,000
1999/10/22 148 148 142 142 9,000
1999/10/20 145 150 145 150 3,000
1999/10/19 140 141 140 140 8,000
1999/10/18 148 150 140 148 43,000
1999/10/15 150 151 150 150 20,000
1999/10/14 150 155 150 155 7,000
1999/10/13 160 160 157 157 4,000
1999/10/12 160 160 157 157 16,000
1999/10/08 155 155 151 155 16,000
1999/10/07 162 165 156 156 14,000
1999/10/06 160 163 156 162 18,000
1999/10/05 148 163 148 163 16,000
1999/10/04 148 169 148 169 22,000
1999/10/01 150 150 149 150 22,000
1999/09/30 155 164 155 160 14,000
1999/09/29 150 150 150 150 4,000
1999/09/28 150 150 150 150 15,000
1999/09/27 150 150 150 150 5,000
1999/09/24 156 157 150 150 17,000
1999/09/22 169 169 156 161 15,000
1999/09/21 160 160 156 160 16,000
1999/09/20 159 160 155 160 7,000
1999/09/17 155 160 155 160 18,000
1999/09/16 162 162 160 160 14,000
1999/09/14 165 170 162 170 9,000
1999/09/13 170 170 166 168 9,000
1999/09/10 170 170 170 170 23,000
1999/09/09 168 170 168 170 6,000
1999/09/08 170 170 168 168 10,000
1999/09/07 167 168 167 168 11,000
1999/09/06 167 167 166 167 5,000
1999/09/03 167 173 167 167 4,000
1999/09/02 166 176 166 166 17,000
1999/09/01 180 180 180 180 3,000
1999/08/31 170 172 170 172 7,000
1999/08/30 171 173 169 170 12,000
1999/08/27 171 171 171 171 6,000
1999/08/26 171 175 171 171 11,000
1999/08/25 175 175 170 171 19,000
1999/08/24 180 180 177 177 8,000
1999/08/23 180 180 175 177 14,000
1999/08/20 179 179 179 179 1,000
1999/08/19 175 180 175 180 34,000
1999/08/18 179 179 176 176 5,000
1999/08/17 180 180 180 180 1,000
1999/08/16 179 179 175 175 4,000
1999/08/13 172 174 172 174 4,000
1999/08/12 170 172 170 172 24,000
1999/08/09 176 176 171 171 7,000
1999/08/06 175 176 175 176 12,000
1999/08/05 175 176 175 176 7,000
1999/08/04 181 182 180 180 23,000
1999/08/03 190 190 181 181 11,000
1999/08/02 190 190 185 186 14,000
1999/07/30 195 195 186 186 13,000
1999/07/29 186 187 186 186 5,000
1999/07/28 188 189 185 186 18,000
1999/07/27 200 200 195 195 15,000
1999/07/26 195 200 195 195 23,000
1999/07/23 190 196 190 196 18,000
1999/07/22 198 198 194 194 11,000
1999/07/21 195 196 195 195 17,000
1999/07/19 190 195 190 194 18,000
1999/07/16 196 200 188 190 23,000
1999/07/15 181 200 181 195 20,000
1999/07/14 193 196 193 193 13,000
1999/07/13 203 203 191 193 11,000
1999/07/12 193 195 193 193 15,000
1999/07/09 192 205 190 204 19,000
1999/07/08 191 195 191 194 18,000
1999/07/07 194 194 193 193 6,000
1999/07/06 195 198 194 195 12,000
1999/07/05 200 200 193 195 8,000
1999/07/02 194 195 194 194 10,000
1999/07/01 198 199 195 199 21,000
1999/06/30 195 196 195 196 12,000
1999/06/29 195 199 191 195 16,000
1999/06/28 195 195 191 195 9,000
1999/06/25 200 200 195 195 7,000
1999/06/24 195 200 195 195 24,000
1999/06/23 207 207 198 200 43,000
1999/06/22 210 210 200 205 26,000
1999/06/21 205 209 190 194 17,000
1999/06/18 205 205 205 205 25,000
1999/06/17 201 208 201 208 28,000
1999/06/16 199 204 199 201 15,000
1999/06/15 195 206 195 204 23,000
1999/06/14 200 203 199 202 49,000
1999/06/11 190 202 189 197 63,000
1999/06/10 186 188 186 188 30,000
1999/06/09 189 190 189 190 3,000
1999/06/08 191 191 186 189 7,000
1999/06/07 197 197 182 182 17,000
1999/06/04 182 182 182 182 3,000
1999/06/03 182 182 181 181 8,000
1999/06/02 189 189 182 182 7,000
1999/06/01 185 188 184 188 10,000
1999/05/31 180 180 180 180 10,000
1999/05/28 188 188 186 186 11,000
1999/05/27 192 192 191 192 7,000
1999/05/26 192 192 190 190 23,000
1999/05/25 191 191 191 191 4,000
1999/05/24 190 194 189 192 32,000
1999/05/21 190 190 187 187 9,000
1999/05/20 199 199 190 190 17,000
1999/05/19 204 204 200 200 33,000
1999/05/18 204 209 200 201 22,000
1999/05/17 206 208 204 206 44,000
1999/05/14 221 221 206 206 54,000
1999/05/13 230 230 220 221 53,000
1999/05/12 226 229 223 227 54,000
1999/05/11 226 230 219 223 105,000
1999/05/10 205 218 205 218 93,000
1999/05/07 205 210 205 205 22,000
1999/05/06 201 205 200 205 19,000
1999/04/30 210 210 200 200 34,000
1999/04/28 203 213 200 210 46,000
1999/04/27 200 203 200 203 30,000
1999/04/26 200 205 200 200 17,000
1999/04/23 200 200 197 197 43,000
1999/04/22 191 200 190 195 38,000
1999/04/21 198 199 191 191 24,000
1999/04/20 195 200 195 198 5,000
1999/04/19 190 205 190 200 34,000
1999/04/16 199 199 195 199 17,000
1999/04/15 196 200 186 190 40,000
1999/04/14 210 210 195 195 34,000
1999/04/13 210 210 205 207 35,000
1999/04/12 210 210 206 207 63,000
1999/04/09 219 219 206 206 120,000
1999/04/08 192 210 192 210 87,000
1999/04/07 190 193 186 192 22,000
1999/04/06 181 193 181 192 19,000
1999/04/05 179 188 179 180 22,000
1999/04/02 184 184 176 177 18,000
1999/04/01 181 185 178 179 23,000
1999/03/31 186 186 182 182 34,000
1999/03/30 185 188 181 185 18,000
1999/03/29 180 180 180 180 6,000
1999/03/26 179 180 171 180 19,000
1999/03/25 178 180 176 176 19,000
1999/03/24 180 185 178 178 28,000
1999/03/23 190 192 182 182 50,000
1999/03/19 190 190 185 185 25,000
1999/03/18 195 196 186 186 30,000
1999/03/17 193 196 188 195 79,000
1999/03/16 183 190 183 190 66,000
1999/03/15 180 184 180 182 32,000
1999/03/12 187 187 177 180 24,000
1999/03/11 180 183 180 182 32,000
1999/03/10 173 182 173 180 22,000
1999/03/09 180 182 172 182 31,000
1999/03/08 191 191 172 177 35,000
1999/03/05 171 181 171 181 23,000
1999/03/04 170 171 169 171 12,000
1999/03/03 183 183 175 175 10,000
1999/03/02 189 189 180 180 15,000
1999/03/01 195 196 185 188 97,000
1999/02/26 166 188 166 185 166,000
1999/02/25 171 171 166 166 11,000
1999/02/24 173 177 171 172 20,000
1999/02/23 173 173 167 173 6,000
1999/02/22 166 173 166 173 7,000
1999/02/19 166 175 165 165 79,000
1999/02/18 169 169 166 166 4,000
1999/02/17 170 172 170 170 5,000
1999/02/16 178 178 170 170 8,000
1999/02/15 165 176 165 176 10,000
1999/02/12 169 169 165 165 64,000
1999/02/10 165 170 165 170 29,000
1999/02/09 167 167 165 165 27,000
1999/02/08 166 168 166 166 12,000
1999/02/05 165 170 165 165 41,000
1999/02/04 165 179 165 165 26,000
1999/02/03 176 180 170 170 7,000
1999/02/02 180 180 175 175 12,000
1999/02/01 180 186 180 180 9,000
1999/01/29 190 190 185 185 24,000
1999/01/28 190 192 185 190 39,000
1999/01/27 189 190 185 188 24,000
1999/01/26 195 195 190 190 17,000
1999/01/25 198 198 190 194 33,000
1999/01/22 180 185 170 185 55,000
1999/01/21 179 179 166 166 6,000
1999/01/20 170 171 165 165 21,000
1999/01/19 170 170 170 170 6,000
1999/01/18 168 169 164 164 16,000
1999/01/14 169 170 169 170 32,000
1999/01/13 169 169 166 169 6,000
1999/01/12 170 170 166 166 9,000
1999/01/11 164 165 163 165 10,000
1999/01/08 165 166 165 165 18,000
1999/01/07 163 175 163 165 25,000
1999/01/06 169 170 161 161 31,000
1999/01/05 171 171 170 170 41,000
1999/01/04 170 171 170 171 5,000

このページの先頭へ