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
2000/12/29 90 92 90 92 12,000
2000/12/28 95 95 92 92 6,000
2000/12/27 98 98 98 98 1,000
2000/12/26 96 100 96 100 12,000
2000/12/25 91 96 91 96 16,000
2000/12/22 100 100 99 100 22,000
2000/12/21 95 95 91 93 8,000
2000/12/20 95 95 90 94 9,000
2000/12/19 100 100 95 95 6,000
2000/12/18 95 100 95 100 19,000
2000/12/15 99 100 99 100 10,000
2000/12/14 99 102 95 100 16,000
2000/12/13 98 102 95 95 8,000
2000/12/12 100 102 97 102 5,000
2000/12/11 100 100 97 100 13,000
2000/12/08 91 100 91 98 29,000
2000/12/07 100 100 98 98 9,000
2000/12/06 105 105 100 100 4,000
2000/12/05 102 102 100 100 14,000
2000/12/04 98 105 98 102 29,000
2000/12/01 96 96 90 96 25,000
2000/11/30 92 92 92 92 5,000
2000/11/28 92 97 92 96 8,000
2000/11/27 91 94 90 92 13,000
2000/11/24 96 96 90 90 16,000
2000/11/22 95 95 93 95 12,000
2000/11/21 88 93 88 88 13,000
2000/11/20 85 88 85 88 12,000
2000/11/17 85 90 85 85 9,000
2000/11/16 87 87 87 87 7,000
2000/11/15 95 95 93 93 10,000
2000/11/14 94 94 90 90 2,000
2000/11/13 96 96 90 90 4,000
2000/11/10 93 97 85 97 15,000
2000/11/09 93 98 93 98 5,000
2000/11/08 98 98 98 98 2,000
2000/11/07 100 100 98 98 16,000
2000/11/06 95 98 95 98 12,000
2000/11/02 95 95 95 95 5,000
2000/11/01 94 95 94 95 12,000
2000/10/31 91 95 91 95 15,000
2000/10/30 90 95 90 95 5,000
2000/10/27 94 94 94 94 3,000
2000/10/26 93 97 91 96 13,000
2000/10/25 98 98 92 92 31,000
2000/10/24 98 99 98 99 15,000
2000/10/23 100 100 100 100 6,000
2000/10/20 101 102 99 100 13,000
2000/10/19 102 102 102 102 5,000
2000/10/18 102 102 102 102 6,000
2000/10/17 103 103 103 103 1,000
2000/10/16 105 107 105 105 7,000
2000/10/13 99 102 99 101 14,000
2000/10/12 100 104 100 104 13,000
2000/10/11 100 100 98 100 9,000
2000/10/10 100 100 98 100 12,000
2000/10/06 102 102 98 100 13,000
2000/10/05 98 103 98 103 4,000
2000/10/04 97 105 97 99 4,000
2000/10/03 96 105 96 105 21,000
2000/10/02 105 105 105 105 2,000
2000/09/29 105 105 103 105 11,000
2000/09/28 100 100 99 99 11,000
2000/09/26 100 100 98 98 5,000
2000/09/25 98 100 98 100 9,000
2000/09/22 108 108 100 100 9,000
2000/09/21 105 105 101 105 17,000
2000/09/20 97 105 96 105 19,000
2000/09/19 98 98 97 98 18,000
2000/09/18 97 98 97 98 7,000
2000/09/14 99 99 97 97 5,000
2000/09/13 100 100 95 99 30,000
2000/09/12 105 105 101 101 21,000
2000/09/11 107 107 100 100 23,000
2000/09/08 100 109 100 109 14,000
2000/09/07 100 110 100 109 12,000
2000/09/06 104 104 103 103 4,000
2000/09/05 105 105 104 104 12,000
2000/09/04 110 110 108 108 5,000
2000/09/01 110 110 110 110 2,000
2000/08/31 111 111 110 110 15,000
2000/08/30 113 113 113 113 3,000
2000/08/29 118 118 113 113 11,000
2000/08/28 113 118 113 118 8,000
2000/08/25 114 118 111 118 22,000
2000/08/24 120 120 113 113 13,000
2000/08/22 125 125 121 121 7,000
2000/08/21 119 119 114 114 7,000
2000/08/18 120 120 118 118 4,000
2000/08/17 113 115 113 115 6,000
2000/08/16 118 118 115 115 9,000
2000/08/14 120 120 115 120 6,000
2000/08/11 120 120 120 120 1,000
2000/08/10 125 125 113 113 13,000
2000/08/09 120 120 119 119 5,000
2000/08/08 125 125 119 119 10,000
2000/08/07 127 127 125 125 6,000
2000/08/04 120 125 114 122 20,000
2000/08/03 128 128 125 125 4,000
2000/08/02 125 125 120 121 14,000
2000/08/01 130 130 122 123 6,000
2000/07/31 126 130 120 120 8,000
2000/07/28 126 126 126 126 10,000
2000/07/27 130 130 130 130 9,000
2000/07/26 130 130 128 130 6,000
2000/07/25 126 130 126 130 5,000
2000/07/24 140 140 125 125 17,000
2000/07/21 135 135 131 131 5,000
2000/07/19 125 133 125 131 5,000
2000/07/18 131 131 128 130 33,000
2000/07/17 138 140 130 139 16,000
2000/07/14 138 138 138 138 3,000
2000/07/13 145 145 134 135 18,000
2000/07/12 148 148 140 140 17,000
2000/07/11 145 145 136 138 14,000
2000/07/10 145 150 143 145 36,000
2000/07/07 139 145 139 145 10,000
2000/07/06 142 142 138 138 15,000
2000/07/05 148 148 144 144 41,000
2000/07/04 150 150 140 145 55,000
2000/07/03 138 150 135 144 63,000
2000/06/30 140 144 120 133 80,000
2000/06/29 145 145 140 141 148,000
2000/06/28 116 150 116 150 149,000
2000/06/27 114 114 114 114 14,000
2000/06/26 112 112 110 110 15,000
2000/06/23 111 112 110 112 12,000
2000/06/22 116 116 111 111 24,000
2000/06/21 108 112 108 111 14,000
2000/06/20 109 114 109 114 22,000
2000/06/19 112 115 110 114 37,000
2000/06/16 96 110 96 110 32,000
2000/06/15 105 105 104 104 18,000
2000/06/14 102 108 102 105 40,000
2000/06/13 99 104 99 104 22,000
2000/06/12 99 100 98 98 10,000
2000/06/09 100 100 100 100 14,000
2000/06/08 95 96 95 96 5,000
2000/06/07 93 100 93 93 12,000
2000/06/06 95 95 92 93 15,000
2000/06/05 95 95 95 95 6,000
2000/06/02 96 96 95 95 3,000
2000/06/01 99 99 95 95 5,000
2000/05/31 99 100 96 100 16,000
2000/05/30 95 95 93 93 2,000
2000/05/29 95 95 95 95 3,000
2000/05/26 96 96 96 96 1,000
2000/05/25 96 96 96 96 2,000
2000/05/24 95 95 95 95 6,000
2000/05/23 93 93 93 93 2,000
2000/05/22 102 102 94 95 23,000
2000/05/19 96 96 96 96 6,000
2000/05/18 99 99 96 96 5,000
2000/05/17 102 102 92 98 12,000
2000/05/16 100 102 98 102 11,000
2000/05/15 98 99 98 99 11,000
2000/05/12 100 100 98 98 6,000
2000/05/11 99 100 99 100 7,000
2000/05/10 100 100 99 100 8,000
2000/05/09 100 100 100 100 13,000
2000/05/08 96 100 96 100 5,000
2000/05/02 104 105 90 105 22,000
2000/05/01 96 100 96 100 17,000
2000/04/28 101 101 92 95 16,000
2000/04/27 106 106 105 105 8,000
2000/04/26 105 106 105 106 8,000
2000/04/25 107 107 105 105 9,000
2000/04/24 112 112 106 106 6,000
2000/04/21 110 110 106 106 7,000
2000/04/20 113 113 105 105 25,000
2000/04/19 111 113 111 113 7,000
2000/04/18 105 112 105 112 15,000
2000/04/17 110 110 102 104 19,000
2000/04/14 111 115 111 115 30,000
2000/04/13 115 116 110 116 29,000
2000/04/12 114 114 109 114 8,000
2000/04/11 109 112 109 112 12,000
2000/04/10 109 113 109 109 5,000
2000/04/07 109 110 109 109 10,000
2000/04/06 109 115 109 109 26,000
2000/04/05 106 110 106 108 9,000
2000/04/04 110 110 105 105 15,000
2000/04/03 105 109 104 109 6,000
2000/03/31 106 106 100 102 14,000
2000/03/30 102 110 102 110 18,000
2000/03/29 108 110 106 106 14,000
2000/03/28 105 105 102 102 12,000
2000/03/27 103 105 103 105 8,000
2000/03/24 102 102 100 101 25,000
2000/03/23 100 107 100 106 19,000
2000/03/22 110 110 104 104 29,000
2000/03/21 106 106 101 102 24,000
2000/03/17 108 110 108 110 5,000
2000/03/16 100 110 100 110 13,000
2000/03/15 100 105 100 105 14,000
2000/03/14 106 106 103 106 13,000
2000/03/13 108 108 102 107 16,000
2000/03/10 95 100 95 100 74,000
2000/03/09 102 103 79 95 69,000
2000/03/08 100 102 100 102 10,000
2000/03/07 103 103 99 103 12,000
2000/03/06 102 102 100 100 25,000
2000/03/03 106 106 102 102 9,000
2000/03/02 99 106 99 99 25,000
2000/03/01 99 100 96 99 47,000
2000/02/29 99 100 98 99 10,000
2000/02/28 97 99 96 99 18,000
2000/02/25 98 98 97 97 7,000
2000/02/24 95 98 95 96 6,000
2000/02/23 99 100 90 95 12,000
2000/02/22 103 103 88 88 30,000
2000/02/21 101 106 91 91 22,000
2000/02/18 102 102 101 101 15,000
2000/02/17 101 103 101 103 8,000
2000/02/16 111 111 100 101 27,000
2000/02/15 110 112 110 112 18,000
2000/02/14 110 110 110 110 25,000
2000/02/10 112 125 112 115 36,000
2000/02/09 117 128 112 113 22,000
2000/02/08 119 119 116 116 8,000
2000/02/07 130 130 118 118 15,000
2000/02/04 120 126 120 120 10,000
2000/02/03 122 122 122 122 4,000
2000/02/02 127 127 127 127 3,000
2000/02/01 128 128 123 128 9,000
2000/01/31 128 128 125 128 14,000
2000/01/28 129 129 125 125 20,000
2000/01/26 118 120 118 120 8,000
2000/01/25 130 130 121 122 12,000
2000/01/24 132 132 129 130 18,000
2000/01/21 130 132 120 132 34,000
2000/01/20 125 125 118 124 11,000
2000/01/19 125 130 125 130 6,000
2000/01/18 130 131 130 130 15,000
2000/01/17 119 121 119 120 25,000
2000/01/14 119 119 113 113 11,000
2000/01/13 115 115 112 112 21,000
2000/01/12 115 119 113 119 10,000
2000/01/11 113 121 113 115 6,000
2000/01/07 115 121 111 121 9,000
2000/01/06 112 118 112 115 4,000
2000/01/05 119 119 111 111 9,000
2000/01/04 120 120 119 119 4,000

このページの先頭へ