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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 131 | 127 | 131 | 11,000 |
2001/12/27 | 126 | 131 | 126 | 129 | 19,000 |
2001/12/26 | 130 | 131 | 125 | 130 | 50,000 |
2001/12/25 | 130 | 135 | 129 | 135 | 54,000 |
2001/12/21 | 135 | 136 | 120 | 130 | 95,000 |
2001/12/20 | 113 | 133 | 95 | 132 | 317,000 |
2001/12/19 | 135 | 135 | 115 | 123 | 144,000 |
2001/12/18 | 145 | 155 | 136 | 140 | 168,000 |
2001/12/17 | 164 | 175 | 133 | 149 | 151,000 |
2001/12/14 | 180 | 183 | 174 | 174 | 161,000 |
2001/12/13 | 183 | 183 | 176 | 176 | 45,000 |
2001/12/12 | 185 | 192 | 180 | 183 | 63,000 |
2001/12/11 | 181 | 185 | 181 | 184 | 48,000 |
2001/12/10 | 195 | 195 | 186 | 195 | 78,000 |
2001/12/07 | 201 | 215 | 200 | 200 | 37,000 |
2001/12/06 | 216 | 230 | 201 | 201 | 112,000 |
2001/12/05 | 181 | 215 | 175 | 215 | 150,000 |
2001/12/04 | 210 | 210 | 183 | 189 | 155,000 |
2001/12/03 | 228 | 228 | 209 | 213 | 74,000 |
2001/11/30 | 228 | 228 | 208 | 220 | 131,000 |
2001/11/29 | 241 | 242 | 191 | 208 | 330,000 |
2001/11/28 | 265 | 265 | 243 | 254 | 298,000 |
2001/11/27 | 269 | 275 | 263 | 270 | 589,000 |
2001/11/26 | 241 | 265 | 240 | 260 | 528,000 |
2001/11/22 | 220 | 240 | 216 | 240 | 293,000 |
2001/11/21 | 189 | 215 | 189 | 211 | 153,000 |
2001/11/20 | 200 | 200 | 189 | 191 | 50,000 |
2001/11/19 | 192 | 200 | 192 | 200 | 83,000 |
2001/11/16 | 193 | 196 | 188 | 196 | 49,000 |
2001/11/15 | 191 | 192 | 185 | 190 | 28,000 |
2001/11/14 | 191 | 193 | 188 | 190 | 15,000 |
2001/11/13 | 199 | 199 | 190 | 191 | 33,000 |
2001/11/12 | 192 | 210 | 185 | 200 | 53,000 |
2001/11/09 | 204 | 204 | 195 | 195 | 38,000 |
2001/11/08 | 197 | 205 | 197 | 202 | 24,000 |
2001/11/07 | 204 | 206 | 196 | 196 | 43,000 |
2001/11/06 | 194 | 203 | 193 | 203 | 33,000 |
2001/11/05 | 204 | 204 | 190 | 199 | 48,000 |
2001/11/02 | 206 | 207 | 204 | 204 | 48,000 |
2001/11/01 | 212 | 216 | 205 | 206 | 33,000 |
2001/10/31 | 205 | 214 | 205 | 213 | 30,000 |
2001/10/30 | 216 | 217 | 209 | 214 | 33,000 |
2001/10/29 | 213 | 230 | 213 | 215 | 40,000 |
2001/10/26 | 222 | 222 | 218 | 218 | 37,000 |
2001/10/25 | 220 | 220 | 216 | 219 | 48,000 |
2001/10/24 | 222 | 222 | 213 | 218 | 49,000 |
2001/10/23 | 222 | 225 | 216 | 221 | 47,000 |
2001/10/22 | 215 | 220 | 210 | 219 | 84,000 |
2001/10/19 | 226 | 231 | 210 | 215 | 81,000 |
2001/10/18 | 223 | 239 | 223 | 230 | 101,000 |
2001/10/17 | 239 | 239 | 222 | 224 | 127,000 |
2001/10/16 | 249 | 249 | 234 | 240 | 222,000 |
2001/10/15 | 247 | 266 | 245 | 252 | 460,000 |
2001/10/12 | 230 | 241 | 227 | 237 | 284,000 |
2001/10/11 | 227 | 232 | 227 | 227 | 44,000 |
2001/10/10 | 231 | 235 | 225 | 232 | 74,000 |
2001/10/09 | 232 | 233 | 216 | 226 | 216,000 |
2001/10/05 | 211 | 243 | 209 | 233 | 496,000 |
2001/10/04 | 209 | 211 | 206 | 210 | 73,000 |
2001/10/03 | 205 | 214 | 200 | 206 | 64,000 |
2001/10/02 | 203 | 205 | 194 | 202 | 65,000 |
2001/10/01 | 195 | 202 | 188 | 196 | 51,000 |
2001/09/28 | 201 | 201 | 190 | 200 | 65,000 |
2001/09/27 | 184 | 200 | 184 | 200 | 87,000 |
2001/09/26 | 191 | 205 | 186 | 199 | 51,000 |
2001/09/25 | 210 | 218 | 190 | 195 | 216,000 |
2001/09/21 | 210 | 218 | 182 | 200 | 289,000 |
2001/09/20 | 240 | 240 | 221 | 226 | 562,000 |
2001/09/19 | 200 | 236 | 199 | 231 | 503,000 |
2001/09/18 | 155 | 195 | 155 | 195 | 131,000 |
2001/09/17 | 175 | 175 | 156 | 156 | 70,000 |
2001/09/14 | 180 | 180 | 167 | 176 | 80,000 |
2001/09/13 | 170 | 175 | 170 | 175 | 70,000 |
2001/09/12 | 170 | 185 | 170 | 180 | 158,000 |
2001/09/11 | 187 | 195 | 187 | 195 | 81,000 |
2001/09/10 | 200 | 203 | 180 | 186 | 102,000 |
2001/09/07 | 210 | 225 | 210 | 220 | 54,000 |
2001/09/06 | 215 | 229 | 211 | 224 | 126,000 |
2001/09/05 | 219 | 220 | 199 | 213 | 159,000 |
2001/09/04 | 228 | 228 | 200 | 218 | 387,000 |
2001/09/03 | 281 | 281 | 216 | 223 | 497,000 |
2001/08/31 | 290 | 298 | 280 | 280 | 113,000 |
2001/08/30 | 290 | 301 | 285 | 300 | 119,000 |
2001/08/29 | 320 | 340 | 292 | 294 | 436,000 |
2001/08/28 | 280 | 313 | 280 | 310 | 502,000 |
2001/08/27 | 288 | 295 | 271 | 277 | 386,000 |
2001/08/24 | 356 | 385 | 287 | 308 | 1,316,000 |
2001/08/23 | 300 | 368 | 300 | 351 | 1,340,000 |
2001/08/22 | 245 | 295 | 244 | 288 | 622,000 |
2001/08/21 | 230 | 245 | 230 | 243 | 191,000 |
2001/08/20 | 220 | 226 | 220 | 226 | 81,000 |
2001/08/17 | 224 | 228 | 220 | 222 | 86,000 |
2001/08/16 | 224 | 227 | 218 | 223 | 135,000 |
2001/08/15 | 224 | 234 | 224 | 224 | 100,000 |
2001/08/14 | 242 | 245 | 221 | 227 | 247,000 |
2001/08/13 | 220 | 236 | 219 | 232 | 301,000 |
2001/08/10 | 198 | 220 | 198 | 214 | 349,000 |
2001/08/09 | 195 | 196 | 194 | 196 | 61,000 |
2001/08/08 | 195 | 198 | 195 | 198 | 68,000 |
2001/08/07 | 195 | 196 | 193 | 196 | 62,000 |
2001/08/06 | 185 | 199 | 185 | 195 | 72,000 |
2001/08/03 | 181 | 186 | 181 | 185 | 78,000 |
2001/08/02 | 190 | 190 | 180 | 186 | 203,000 |
2001/08/01 | 199 | 210 | 187 | 187 | 492,000 |
2001/07/31 | 180 | 196 | 175 | 194 | 360,000 |
2001/07/30 | 170 | 185 | 170 | 175 | 210,000 |
2001/07/27 | 163 | 169 | 163 | 169 | 84,000 |
2001/07/26 | 163 | 165 | 160 | 163 | 51,000 |
2001/07/25 | 159 | 163 | 159 | 163 | 72,000 |
2001/07/24 | 161 | 162 | 158 | 161 | 96,000 |
2001/07/23 | 161 | 170 | 160 | 163 | 162,000 |
2001/07/19 | 156 | 160 | 155 | 160 | 99,000 |
2001/07/18 | 156 | 158 | 151 | 156 | 60,000 |
2001/07/17 | 145 | 155 | 145 | 155 | 53,000 |
2001/07/16 | 152 | 155 | 150 | 155 | 33,000 |
2001/07/13 | 145 | 155 | 144 | 152 | 22,000 |
2001/07/12 | 138 | 144 | 138 | 144 | 21,000 |
2001/07/11 | 134 | 139 | 134 | 138 | 10,000 |
2001/07/10 | 138 | 139 | 134 | 137 | 29,000 |
2001/07/09 | 144 | 147 | 139 | 139 | 24,000 |
2001/07/06 | 156 | 157 | 146 | 147 | 37,000 |
2001/07/05 | 155 | 168 | 153 | 156 | 160,000 |
2001/07/04 | 146 | 155 | 146 | 155 | 69,000 |
2001/07/03 | 146 | 150 | 142 | 150 | 59,000 |
2001/07/02 | 141 | 146 | 140 | 146 | 44,000 |
2001/06/29 | 141 | 148 | 141 | 141 | 20,000 |
2001/06/28 | 141 | 145 | 141 | 143 | 14,000 |
2001/06/27 | 147 | 150 | 141 | 145 | 67,000 |
2001/06/26 | 144 | 147 | 142 | 145 | 45,000 |
2001/06/25 | 139 | 140 | 139 | 139 | 17,000 |
2001/06/22 | 141 | 141 | 133 | 133 | 26,000 |
2001/06/21 | 129 | 131 | 129 | 131 | 9,000 |
2001/06/20 | 130 | 136 | 129 | 129 | 28,000 |
2001/06/19 | 140 | 140 | 129 | 135 | 65,000 |
2001/06/18 | 139 | 142 | 121 | 129 | 108,000 |
2001/06/15 | 146 | 146 | 141 | 141 | 52,000 |
2001/06/14 | 145 | 149 | 144 | 146 | 119,000 |
2001/06/13 | 150 | 155 | 141 | 142 | 178,000 |
2001/06/12 | 155 | 174 | 151 | 155 | 425,000 |
2001/06/11 | 144 | 157 | 144 | 157 | 275,000 |
2001/06/08 | 132 | 146 | 132 | 142 | 203,000 |
2001/06/07 | 128 | 145 | 127 | 137 | 164,000 |
2001/06/06 | 120 | 128 | 115 | 128 | 38,000 |
2001/06/05 | 117 | 123 | 117 | 120 | 41,000 |
2001/06/04 | 122 | 122 | 120 | 121 | 9,000 |
2001/06/01 | 116 | 122 | 116 | 122 | 15,000 |
2001/05/31 | 120 | 122 | 115 | 115 | 24,000 |
2001/05/30 | 122 | 122 | 122 | 122 | 15,000 |
2001/05/29 | 122 | 123 | 120 | 123 | 14,000 |
2001/05/28 | 122 | 122 | 121 | 121 | 13,000 |
2001/05/25 | 121 | 122 | 121 | 121 | 26,000 |
2001/05/24 | 118 | 122 | 118 | 119 | 18,000 |
2001/05/23 | 121 | 123 | 118 | 118 | 44,000 |
2001/05/22 | 121 | 123 | 118 | 118 | 13,000 |
2001/05/21 | 121 | 122 | 111 | 111 | 6,000 |
2001/05/18 | 121 | 122 | 119 | 119 | 11,000 |
2001/05/17 | 121 | 122 | 121 | 122 | 7,000 |
2001/05/16 | 117 | 122 | 116 | 121 | 26,000 |
2001/05/15 | 121 | 121 | 121 | 121 | 3,000 |
2001/05/14 | 120 | 125 | 120 | 125 | 13,000 |
2001/05/11 | 122 | 122 | 122 | 122 | 2,000 |
2001/05/10 | 124 | 124 | 121 | 121 | 4,000 |
2001/05/09 | 125 | 125 | 124 | 124 | 19,000 |
2001/05/08 | 123 | 129 | 123 | 129 | 41,000 |
2001/05/07 | 123 | 130 | 123 | 123 | 24,000 |
2001/05/02 | 130 | 134 | 127 | 127 | 21,000 |
2001/05/01 | 130 | 136 | 130 | 136 | 30,000 |
2001/04/27 | 130 | 136 | 130 | 130 | 30,000 |
2001/04/26 | 138 | 138 | 135 | 135 | 93,000 |
2001/04/25 | 115 | 155 | 115 | 140 | 99,000 |
2001/04/24 | 117 | 117 | 110 | 115 | 17,000 |
2001/04/23 | 120 | 120 | 117 | 117 | 35,000 |
2001/04/20 | 118 | 120 | 117 | 120 | 18,000 |
2001/04/19 | 114 | 122 | 114 | 122 | 52,000 |
2001/04/18 | 116 | 116 | 114 | 116 | 22,000 |
2001/04/17 | 118 | 118 | 116 | 116 | 37,000 |
2001/04/16 | 117 | 117 | 115 | 116 | 37,000 |
2001/04/13 | 113 | 117 | 112 | 116 | 28,000 |
2001/04/12 | 114 | 115 | 113 | 115 | 19,000 |
2001/04/11 | 113 | 117 | 113 | 113 | 47,000 |
2001/04/10 | 111 | 118 | 111 | 113 | 38,000 |
2001/04/09 | 115 | 115 | 111 | 111 | 24,000 |
2001/04/06 | 111 | 113 | 110 | 110 | 27,000 |
2001/04/05 | 115 | 115 | 109 | 113 | 62,000 |
2001/04/04 | 103 | 115 | 103 | 109 | 57,000 |
2001/04/03 | 100 | 103 | 100 | 103 | 13,000 |
2001/04/02 | 103 | 103 | 98 | 99 | 19,000 |
2001/03/30 | 98 | 100 | 97 | 100 | 7,000 |
2001/03/29 | 105 | 105 | 97 | 99 | 47,000 |
2001/03/28 | 103 | 106 | 101 | 106 | 39,000 |
2001/03/27 | 105 | 107 | 98 | 98 | 50,000 |
2001/03/26 | 97 | 97 | 93 | 97 | 30,000 |
2001/03/23 | 100 | 100 | 95 | 97 | 89,000 |
2001/03/22 | 92 | 92 | 92 | 92 | 31,000 |
2001/03/21 | 88 | 93 | 88 | 93 | 51,000 |
2001/03/19 | 91 | 91 | 91 | 91 | 1,000 |
2001/03/16 | 87 | 89 | 87 | 88 | 14,000 |
2001/03/15 | 85 | 87 | 85 | 87 | 11,000 |
2001/03/14 | 93 | 93 | 88 | 88 | 24,000 |
2001/03/13 | 89 | 90 | 89 | 90 | 24,000 |
2001/03/12 | 89 | 89 | 89 | 89 | 20,000 |
2001/03/09 | 86 | 90 | 85 | 88 | 129,000 |
2001/03/08 | 91 | 91 | 90 | 91 | 6,000 |
2001/03/07 | 91 | 93 | 91 | 93 | 12,000 |
2001/03/06 | 91 | 91 | 91 | 91 | 19,000 |
2001/03/05 | 91 | 91 | 91 | 91 | 6,000 |
2001/03/02 | 91 | 91 | 91 | 91 | 15,000 |
2001/03/01 | 93 | 93 | 90 | 90 | 15,000 |
2001/02/28 | 93 | 95 | 92 | 94 | 41,000 |
2001/02/27 | 92 | 95 | 92 | 95 | 91,000 |
2001/02/26 | 92 | 92 | 90 | 90 | 8,000 |
2001/02/23 | 90 | 91 | 90 | 91 | 7,000 |
2001/02/22 | 93 | 93 | 90 | 91 | 12,000 |
2001/02/21 | 92 | 94 | 92 | 94 | 3,000 |
2001/02/20 | 92 | 93 | 92 | 92 | 6,000 |
2001/02/19 | 93 | 95 | 91 | 91 | 18,000 |
2001/02/16 | 92 | 93 | 91 | 92 | 16,000 |
2001/02/15 | 90 | 91 | 90 | 91 | 12,000 |
2001/02/14 | 88 | 90 | 87 | 90 | 23,000 |
2001/02/13 | 88 | 88 | 87 | 88 | 8,000 |
2001/02/09 | 88 | 88 | 88 | 88 | 4,000 |
2001/02/08 | 88 | 88 | 88 | 88 | 6,000 |
2001/02/07 | 90 | 90 | 89 | 89 | 5,000 |
2001/02/06 | 90 | 90 | 90 | 90 | 6,000 |
2001/02/05 | 89 | 90 | 89 | 90 | 19,000 |
2001/02/02 | 91 | 91 | 88 | 90 | 9,000 |
2001/02/01 | 91 | 91 | 91 | 91 | 1,000 |
2001/01/31 | 91 | 95 | 90 | 95 | 17,000 |
2001/01/30 | 95 | 95 | 85 | 92 | 30,000 |
2001/01/29 | 91 | 93 | 90 | 93 | 25,000 |
2001/01/26 | 89 | 89 | 87 | 87 | 10,000 |
2001/01/25 | 91 | 91 | 90 | 90 | 7,000 |
2001/01/24 | 91 | 91 | 88 | 90 | 24,000 |
2001/01/23 | 91 | 91 | 91 | 91 | 5,000 |
2001/01/22 | 95 | 95 | 95 | 95 | 6,000 |
2001/01/19 | 95 | 95 | 94 | 94 | 14,000 |
2001/01/18 | 91 | 95 | 91 | 95 | 20,000 |
2001/01/17 | 95 | 95 | 90 | 90 | 9,000 |
2001/01/16 | 90 | 95 | 90 | 95 | 3,000 |
2001/01/15 | 86 | 95 | 86 | 95 | 6,000 |
2001/01/12 | 92 | 93 | 92 | 93 | 5,000 |
2001/01/11 | 83 | 93 | 83 | 92 | 10,000 |
2001/01/10 | 85 | 86 | 85 | 86 | 2,000 |
2001/01/09 | 81 | 92 | 81 | 92 | 15,000 |
2001/01/05 | 98 | 98 | 95 | 95 | 8,000 |
2001/01/04 | 91 | 91 | 82 | 82 | 17,000 |