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
2002/12/30 128 128 124 126 109,000
2002/12/27 125 133 125 130 351,000
2002/12/26 132 132 124 125 358,000
2002/12/25 153 153 125 127 1,169,000
2002/12/24 156 160 148 156 463,000
2002/12/20 149 155 146 153 500,000
2002/12/19 132 148 132 148 273,000
2002/12/18 126 131 125 131 83,000
2002/12/17 125 130 125 125 42,000
2002/12/16 126 128 125 126 77,000
2002/12/13 130 134 127 134 102,000
2002/12/12 140 140 136 136 19,000
2002/12/11 145 145 139 139 42,000
2002/12/10 136 149 134 145 97,000
2002/12/09 134 143 132 137 66,000
2002/12/06 144 144 131 143 126,000
2002/12/05 143 147 140 140 66,000
2002/12/04 148 148 142 147 30,000
2002/12/03 147 149 144 149 48,000
2002/12/02 152 152 146 146 27,000
2002/11/29 152 153 145 147 80,000
2002/11/28 163 163 153 157 57,000
2002/11/27 165 165 157 165 161,000
2002/11/26 149 170 148 169 201,000
2002/11/25 140 153 140 150 64,000
2002/11/22 144 145 136 145 53,000
2002/11/21 140 140 135 135 35,000
2002/11/20 120 135 119 135 55,000
2002/11/19 134 134 114 125 46,000
2002/11/18 144 144 130 135 33,000
2002/11/15 141 147 127 145 89,000
2002/11/14 155 167 139 140 259,000
2002/11/13 150 160 146 156 222,000
2002/11/12 149 150 146 150 84,000
2002/11/11 148 150 141 150 71,000
2002/11/08 145 148 140 146 136,000
2002/11/07 133 146 133 146 18,000
2002/11/06 135 135 132 133 14,000
2002/11/05 135 137 135 135 17,000
2002/11/01 130 135 130 135 6,000
2002/10/31 132 136 128 129 29,000
2002/10/30 139 145 137 137 28,000
2002/10/29 133 139 133 139 17,000
2002/10/28 141 142 132 132 26,000
2002/10/25 124 146 124 146 69,000
2002/10/24 119 126 119 126 10,000
2002/10/23 122 124 117 119 15,000
2002/10/22 131 131 117 117 10,000
2002/10/21 128 128 127 128 27,000
2002/10/18 122 128 121 127 15,000
2002/10/17 120 121 120 120 40,000
2002/10/16 115 130 115 122 39,000
2002/10/15 114 119 110 119 47,000
2002/10/11 112 114 109 109 31,000
2002/10/10 115 115 98 109 67,000
2002/10/09 125 125 115 115 54,000
2002/10/08 127 127 120 120 32,000
2002/10/07 142 142 137 137 29,000
2002/10/04 143 143 142 143 8,000
2002/10/03 150 150 144 145 35,000
2002/10/02 150 150 145 145 15,000
2002/10/01 146 146 143 146 34,000
2002/09/30 146 149 144 149 69,000
2002/09/27 152 152 147 149 11,000
2002/09/26 150 150 146 147 23,000
2002/09/25 147 148 146 146 9,000
2002/09/24 150 151 148 151 13,000
2002/09/20 150 154 150 151 35,000
2002/09/19 152 155 150 154 28,000
2002/09/18 150 152 150 150 18,000
2002/09/17 154 154 150 154 36,000
2002/09/13 145 149 145 149 80,000
2002/09/12 151 155 150 153 29,000
2002/09/11 146 150 146 149 16,000
2002/09/10 146 150 145 145 26,000
2002/09/09 148 151 146 146 29,000
2002/09/06 145 149 145 146 29,000
2002/09/05 151 152 149 149 22,000
2002/09/04 148 148 142 146 53,000
2002/09/03 145 153 145 151 88,000
2002/09/02 145 154 145 147 26,000
2002/08/30 153 153 143 145 43,000
2002/08/29 150 159 150 152 15,000
2002/08/28 164 164 155 164 24,000
2002/08/27 166 169 163 164 46,000
2002/08/26 160 168 155 168 62,000
2002/08/23 153 161 153 155 94,000
2002/08/22 151 151 146 151 19,000
2002/08/21 150 150 146 146 20,000
2002/08/20 151 151 148 151 31,000
2002/08/19 153 153 146 151 24,000
2002/08/16 153 153 148 148 16,000
2002/08/15 153 153 150 150 12,000
2002/08/14 152 152 146 150 15,000
2002/08/13 146 153 146 147 18,000
2002/08/12 156 156 148 151 15,000
2002/08/09 152 157 151 157 57,000
2002/08/08 146 149 145 149 20,000
2002/08/07 147 151 142 143 26,000
2002/08/06 145 149 141 141 52,000
2002/08/05 153 153 145 149 32,000
2002/08/02 150 155 146 146 39,000
2002/08/01 150 152 148 150 26,000
2002/07/31 145 155 145 155 78,000
2002/07/30 159 164 155 155 73,000
2002/07/29 154 161 145 159 87,000
2002/07/26 160 160 147 153 111,000
2002/07/25 167 170 164 164 60,000
2002/07/24 168 170 162 164 68,000
2002/07/23 170 180 160 180 74,000
2002/07/22 177 177 172 174 28,000
2002/07/19 177 181 172 180 95,000
2002/07/18 177 182 175 177 100,000
2002/07/17 185 185 170 179 79,000
2002/07/16 189 193 181 190 123,000
2002/07/15 200 200 192 194 59,000
2002/07/12 199 201 196 198 69,000
2002/07/11 203 206 199 200 133,000
2002/07/10 201 208 197 204 314,000
2002/07/09 197 198 194 197 60,000
2002/07/08 200 203 191 197 156,000
2002/07/05 199 206 194 197 283,000
2002/07/04 212 214 198 204 222,000
2002/07/03 215 221 207 207 736,000
2002/07/02 197 215 192 212 882,000
2002/07/01 189 196 185 196 240,000
2002/06/28 179 188 179 184 46,000
2002/06/27 180 185 180 184 33,000
2002/06/26 189 189 175 180 86,000
2002/06/25 187 192 187 190 37,000
2002/06/24 185 189 185 188 32,000
2002/06/21 177 198 177 189 136,000
2002/06/20 171 182 171 182 53,000
2002/06/19 177 182 173 182 53,000
2002/06/18 182 186 175 184 44,000
2002/06/17 183 183 168 179 97,000
2002/06/14 180 186 180 183 171,000
2002/06/13 190 190 184 185 93,000
2002/06/12 185 193 185 190 130,000
2002/06/11 191 191 183 190 111,000
2002/06/10 190 190 179 189 183,000
2002/06/07 194 206 190 190 874,000
2002/06/06 189 194 176 194 341,000
2002/06/05 191 196 187 194 458,000
2002/06/04 186 205 185 196 677,000
2002/06/03 176 190 173 187 454,000
2002/05/31 144 180 143 166 344,000
2002/05/30 151 152 144 148 57,000
2002/05/29 155 155 152 152 36,000
2002/05/28 155 156 152 154 48,000
2002/05/27 153 158 152 158 54,000
2002/05/24 158 162 151 155 63,000
2002/05/23 153 153 151 153 36,000
2002/05/22 152 154 147 152 55,000
2002/05/21 159 160 140 150 95,000
2002/05/20 165 167 156 156 186,000
2002/05/17 140 155 140 155 151,000
2002/05/16 138 140 138 140 12,000
2002/05/15 139 140 138 138 26,000
2002/05/14 142 142 140 140 8,000
2002/05/13 142 146 139 142 18,000
2002/05/10 139 142 138 142 27,000
2002/05/09 139 145 139 141 34,000
2002/05/08 143 144 135 141 37,000
2002/05/07 152 153 139 141 39,000
2002/05/02 163 164 151 152 203,000
2002/05/01 130 176 128 164 201,000
2002/04/30 130 131 128 128 12,000
2002/04/26 135 135 129 130 24,000
2002/04/25 139 139 130 133 66,000
2002/04/24 140 140 136 136 9,000
2002/04/23 135 136 133 133 26,000
2002/04/22 137 140 136 140 40,000
2002/04/19 136 137 134 134 11,000
2002/04/18 134 137 134 137 16,000
2002/04/17 138 138 134 134 16,000
2002/04/16 139 140 135 140 34,000
2002/04/15 136 140 136 139 8,000
2002/04/12 136 140 135 140 42,000
2002/04/11 145 145 139 139 9,000
2002/04/10 140 140 138 140 51,000
2002/04/09 145 145 143 144 16,000
2002/04/08 143 144 143 144 11,000
2002/04/05 144 144 139 143 18,000
2002/04/04 139 143 139 139 15,000
2002/04/03 135 135 134 134 8,000
2002/04/02 135 137 133 133 10,000
2002/04/01 138 138 135 135 24,000
2002/03/29 147 147 140 140 10,000
2002/03/28 148 148 140 142 11,000
2002/03/27 136 141 135 141 52,000
2002/03/26 140 140 136 136 17,000
2002/03/25 157 157 135 136 40,000
2002/03/22 148 148 138 143 84,000
2002/03/20 154 156 149 156 22,000
2002/03/19 154 155 154 154 23,000
2002/03/18 160 160 153 154 13,000
2002/03/15 160 160 155 155 5,000
2002/03/14 156 160 155 159 14,000
2002/03/13 165 165 155 157 25,000
2002/03/12 169 173 163 165 68,000
2002/03/11 165 170 162 162 45,000
2002/03/08 158 162 158 161 78,000
2002/03/07 156 165 155 163 56,000
2002/03/06 166 173 152 155 43,000
2002/03/05 168 177 161 166 58,000
2002/03/04 180 180 169 170 70,000
2002/03/01 181 195 162 175 302,000
2002/02/28 123 174 123 171 319,000
2002/02/27 117 124 116 124 53,000
2002/02/26 119 119 116 117 25,000
2002/02/25 112 114 112 114 8,000
2002/02/22 119 119 116 116 95,000
2002/02/21 116 116 113 115 36,000
2002/02/20 115 115 112 115 25,000
2002/02/19 122 123 116 117 15,000
2002/02/18 122 124 122 123 6,000
2002/02/15 120 122 120 122 38,000
2002/02/14 126 129 120 124 17,000
2002/02/13 121 125 121 125 13,000
2002/02/12 120 122 120 120 37,000
2002/02/08 123 123 116 116 61,000
2002/02/07 115 120 112 120 26,000
2002/02/06 111 120 110 116 30,000
2002/02/05 121 121 112 112 51,000
2002/02/04 127 129 120 125 9,000
2002/02/01 127 127 121 124 34,000
2002/01/31 132 132 127 127 20,000
2002/01/30 131 133 126 133 14,000
2002/01/29 132 135 120 126 33,000
2002/01/28 134 134 131 133 9,000
2002/01/25 130 135 130 135 16,000
2002/01/24 128 135 128 133 17,000
2002/01/23 128 133 128 130 20,000
2002/01/22 135 138 129 130 30,000
2002/01/21 133 141 126 140 46,000
2002/01/18 126 135 126 135 16,000
2002/01/17 135 135 125 125 34,000
2002/01/16 140 140 134 138 13,000
2002/01/15 141 141 125 141 19,000
2002/01/11 148 148 141 142 52,000
2002/01/10 149 149 142 142 36,000
2002/01/09 146 155 141 149 69,000
2002/01/08 136 155 136 149 100,000
2002/01/07 135 135 128 133 17,000
2002/01/04 131 135 130 135 10,000

このページの先頭へ