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 |
---|---|---|---|---|---|
2003/12/30 | 164 | 169 | 163 | 169 | 65,000 |
2003/12/29 | 166 | 167 | 155 | 156 | 77,000 |
2003/12/26 | 157 | 158 | 154 | 158 | 19,000 |
2003/12/25 | 151 | 152 | 150 | 152 | 24,000 |
2003/12/24 | 153 | 153 | 147 | 151 | 36,000 |
2003/12/22 | 150 | 152 | 140 | 152 | 86,000 |
2003/12/19 | 150 | 154 | 149 | 149 | 13,000 |
2003/12/18 | 152 | 153 | 149 | 149 | 28,000 |
2003/12/17 | 155 | 156 | 154 | 155 | 27,000 |
2003/12/16 | 154 | 156 | 154 | 154 | 41,000 |
2003/12/15 | 158 | 158 | 154 | 154 | 39,000 |
2003/12/12 | 159 | 159 | 146 | 147 | 70,000 |
2003/12/11 | 145 | 147 | 145 | 145 | 5,000 |
2003/12/10 | 154 | 154 | 143 | 144 | 43,000 |
2003/12/09 | 155 | 155 | 151 | 154 | 15,000 |
2003/12/08 | 158 | 160 | 153 | 154 | 39,000 |
2003/12/05 | 157 | 158 | 155 | 158 | 10,000 |
2003/12/04 | 156 | 158 | 156 | 157 | 23,000 |
2003/12/03 | 155 | 158 | 155 | 157 | 30,000 |
2003/12/02 | 156 | 157 | 154 | 155 | 40,000 |
2003/12/01 | 148 | 155 | 146 | 152 | 73,000 |
2003/11/28 | 162 | 165 | 152 | 152 | 78,000 |
2003/11/27 | 169 | 172 | 166 | 166 | 146,000 |
2003/11/26 | 159 | 168 | 158 | 168 | 223,000 |
2003/11/25 | 155 | 159 | 152 | 155 | 51,000 |
2003/11/21 | 146 | 150 | 143 | 147 | 15,000 |
2003/11/20 | 140 | 144 | 140 | 144 | 41,000 |
2003/11/19 | 143 | 144 | 140 | 143 | 30,000 |
2003/11/18 | 145 | 150 | 142 | 144 | 53,000 |
2003/11/17 | 158 | 158 | 151 | 152 | 68,000 |
2003/11/14 | 162 | 163 | 157 | 160 | 54,000 |
2003/11/13 | 170 | 171 | 162 | 164 | 56,000 |
2003/11/12 | 169 | 171 | 168 | 170 | 143,000 |
2003/11/11 | 175 | 176 | 160 | 168 | 543,000 |
2003/11/10 | 158 | 158 | 154 | 158 | 7,000 |
2003/11/07 | 152 | 159 | 152 | 158 | 15,000 |
2003/11/06 | 155 | 156 | 151 | 152 | 50,000 |
2003/11/05 | 158 | 160 | 156 | 160 | 21,000 |
2003/11/04 | 158 | 159 | 155 | 155 | 14,000 |
2003/10/31 | 165 | 165 | 157 | 157 | 20,000 |
2003/10/30 | 155 | 160 | 155 | 160 | 24,000 |
2003/10/29 | 156 | 157 | 153 | 155 | 28,000 |
2003/10/28 | 157 | 157 | 147 | 155 | 36,000 |
2003/10/27 | 151 | 158 | 149 | 154 | 55,000 |
2003/10/24 | 162 | 162 | 146 | 146 | 62,000 |
2003/10/23 | 160 | 165 | 151 | 165 | 64,000 |
2003/10/22 | 169 | 170 | 165 | 166 | 46,000 |
2003/10/21 | 175 | 175 | 169 | 170 | 63,000 |
2003/10/20 | 169 | 172 | 168 | 171 | 57,000 |
2003/10/17 | 164 | 168 | 164 | 168 | 80,000 |
2003/10/16 | 165 | 168 | 160 | 163 | 116,000 |
2003/10/15 | 168 | 168 | 165 | 167 | 34,000 |
2003/10/14 | 166 | 170 | 163 | 169 | 48,000 |
2003/10/10 | 171 | 171 | 168 | 171 | 39,000 |
2003/10/09 | 172 | 172 | 170 | 171 | 17,000 |
2003/10/08 | 173 | 173 | 170 | 171 | 39,000 |
2003/10/07 | 181 | 181 | 175 | 175 | 53,000 |
2003/10/06 | 177 | 183 | 177 | 181 | 43,000 |
2003/10/03 | 177 | 178 | 173 | 175 | 37,000 |
2003/10/02 | 180 | 180 | 175 | 176 | 49,000 |
2003/10/01 | 178 | 180 | 177 | 179 | 14,000 |
2003/09/30 | 176 | 180 | 169 | 180 | 122,000 |
2003/09/29 | 172 | 180 | 169 | 175 | 44,000 |
2003/09/26 | 176 | 177 | 166 | 177 | 119,000 |
2003/09/25 | 175 | 175 | 163 | 166 | 98,000 |
2003/09/24 | 180 | 185 | 176 | 179 | 69,000 |
2003/09/22 | 190 | 190 | 174 | 178 | 131,000 |
2003/09/19 | 195 | 195 | 180 | 185 | 255,000 |
2003/09/18 | 191 | 198 | 190 | 194 | 168,000 |
2003/09/17 | 202 | 203 | 190 | 190 | 421,000 |
2003/09/16 | 190 | 205 | 189 | 197 | 1,617,000 |
2003/09/12 | 180 | 188 | 171 | 186 | 933,000 |
2003/09/11 | 165 | 172 | 164 | 167 | 130,000 |
2003/09/10 | 168 | 170 | 160 | 163 | 63,000 |
2003/09/09 | 168 | 172 | 164 | 168 | 111,000 |
2003/09/08 | 166 | 169 | 163 | 163 | 65,000 |
2003/09/05 | 171 | 171 | 161 | 164 | 81,000 |
2003/09/04 | 176 | 176 | 164 | 169 | 203,000 |
2003/09/03 | 185 | 185 | 172 | 175 | 486,000 |
2003/09/02 | 165 | 203 | 164 | 180 | 2,704,000 |
2003/09/01 | 158 | 159 | 154 | 159 | 98,000 |
2003/08/29 | 153 | 155 | 151 | 151 | 42,000 |
2003/08/28 | 159 | 159 | 152 | 152 | 169,000 |
2003/08/27 | 147 | 159 | 146 | 154 | 229,000 |
2003/08/26 | 146 | 147 | 145 | 146 | 34,000 |
2003/08/25 | 148 | 148 | 147 | 147 | 34,000 |
2003/08/22 | 148 | 149 | 146 | 146 | 35,000 |
2003/08/21 | 148 | 149 | 147 | 147 | 43,000 |
2003/08/20 | 148 | 149 | 145 | 146 | 41,000 |
2003/08/19 | 148 | 153 | 145 | 145 | 61,000 |
2003/08/18 | 149 | 149 | 141 | 148 | 36,000 |
2003/08/15 | 141 | 144 | 140 | 143 | 65,000 |
2003/08/14 | 140 | 142 | 139 | 140 | 17,000 |
2003/08/13 | 138 | 141 | 138 | 140 | 19,000 |
2003/08/12 | 139 | 139 | 137 | 138 | 15,000 |
2003/08/11 | 142 | 142 | 137 | 138 | 18,000 |
2003/08/08 | 138 | 142 | 138 | 140 | 17,000 |
2003/08/07 | 145 | 145 | 143 | 143 | 6,000 |
2003/08/06 | 138 | 143 | 135 | 136 | 19,000 |
2003/08/05 | 141 | 142 | 138 | 138 | 25,000 |
2003/08/04 | 141 | 146 | 141 | 141 | 18,000 |
2003/08/01 | 145 | 145 | 142 | 142 | 33,000 |
2003/07/31 | 145 | 146 | 140 | 140 | 31,000 |
2003/07/30 | 149 | 150 | 145 | 150 | 27,000 |
2003/07/29 | 149 | 150 | 146 | 150 | 58,000 |
2003/07/28 | 143 | 148 | 142 | 145 | 16,000 |
2003/07/25 | 141 | 143 | 141 | 142 | 13,000 |
2003/07/24 | 148 | 148 | 145 | 145 | 13,000 |
2003/07/23 | 143 | 148 | 142 | 148 | 19,000 |
2003/07/22 | 149 | 149 | 141 | 142 | 24,000 |
2003/07/18 | 142 | 147 | 140 | 147 | 43,000 |
2003/07/17 | 149 | 149 | 141 | 141 | 45,000 |
2003/07/16 | 158 | 158 | 151 | 153 | 70,000 |
2003/07/15 | 152 | 155 | 151 | 155 | 47,000 |
2003/07/14 | 153 | 153 | 149 | 150 | 30,000 |
2003/07/11 | 148 | 152 | 148 | 150 | 25,000 |
2003/07/10 | 149 | 152 | 145 | 152 | 54,000 |
2003/07/09 | 151 | 151 | 146 | 147 | 40,000 |
2003/07/08 | 152 | 154 | 150 | 150 | 51,000 |
2003/07/07 | 153 | 156 | 151 | 152 | 17,000 |
2003/07/04 | 146 | 152 | 146 | 151 | 29,000 |
2003/07/03 | 161 | 161 | 152 | 152 | 128,000 |
2003/07/02 | 153 | 160 | 152 | 158 | 189,000 |
2003/07/01 | 154 | 154 | 150 | 151 | 123,000 |
2003/06/30 | 157 | 157 | 151 | 153 | 50,000 |
2003/06/27 | 156 | 156 | 152 | 152 | 56,000 |
2003/06/26 | 155 | 155 | 151 | 154 | 24,000 |
2003/06/25 | 149 | 156 | 148 | 156 | 100,000 |
2003/06/24 | 145 | 148 | 145 | 148 | 56,000 |
2003/06/23 | 148 | 156 | 148 | 150 | 163,000 |
2003/06/20 | 145 | 146 | 141 | 143 | 121,000 |
2003/06/19 | 151 | 151 | 145 | 148 | 135,000 |
2003/06/18 | 159 | 159 | 152 | 154 | 79,000 |
2003/06/17 | 160 | 160 | 152 | 160 | 138,000 |
2003/06/16 | 162 | 166 | 158 | 161 | 310,000 |
2003/06/13 | 147 | 178 | 147 | 159 | 668,000 |
2003/06/12 | 149 | 149 | 147 | 147 | 81,000 |
2003/06/11 | 145 | 150 | 145 | 147 | 310,000 |
2003/06/10 | 144 | 144 | 141 | 144 | 113,000 |
2003/06/09 | 138 | 143 | 138 | 143 | 185,000 |
2003/06/06 | 137 | 138 | 135 | 136 | 70,000 |
2003/06/05 | 136 | 137 | 134 | 136 | 46,000 |
2003/06/04 | 133 | 140 | 133 | 136 | 127,000 |
2003/06/03 | 138 | 138 | 130 | 131 | 146,000 |
2003/06/02 | 142 | 142 | 138 | 138 | 24,000 |
2003/05/30 | 138 | 140 | 137 | 140 | 29,000 |
2003/05/29 | 143 | 143 | 137 | 138 | 41,000 |
2003/05/28 | 142 | 144 | 138 | 138 | 36,000 |
2003/05/27 | 144 | 144 | 139 | 143 | 25,000 |
2003/05/26 | 146 | 146 | 144 | 144 | 102,000 |
2003/05/23 | 136 | 152 | 133 | 137 | 174,000 |
2003/05/22 | 138 | 140 | 136 | 140 | 26,000 |
2003/05/21 | 142 | 142 | 138 | 141 | 31,000 |
2003/05/20 | 136 | 142 | 136 | 141 | 20,000 |
2003/05/19 | 140 | 140 | 135 | 136 | 64,000 |
2003/05/16 | 146 | 146 | 138 | 145 | 135,000 |
2003/05/15 | 146 | 146 | 142 | 146 | 61,000 |
2003/05/14 | 144 | 146 | 143 | 145 | 97,000 |
2003/05/13 | 148 | 150 | 140 | 144 | 177,000 |
2003/05/12 | 140 | 151 | 139 | 147 | 151,000 |
2003/05/09 | 140 | 140 | 135 | 137 | 70,000 |
2003/05/08 | 150 | 151 | 138 | 140 | 382,000 |
2003/05/07 | 135 | 153 | 135 | 151 | 1,084,000 |
2003/05/06 | 136 | 136 | 133 | 134 | 42,000 |
2003/05/02 | 135 | 136 | 132 | 133 | 61,000 |
2003/05/01 | 129 | 136 | 128 | 135 | 150,000 |
2003/04/30 | 125 | 130 | 124 | 130 | 25,000 |
2003/04/28 | 129 | 129 | 124 | 124 | 21,000 |
2003/04/25 | 125 | 130 | 125 | 130 | 50,000 |
2003/04/24 | 133 | 133 | 123 | 125 | 85,000 |
2003/04/23 | 138 | 138 | 130 | 133 | 91,000 |
2003/04/22 | 139 | 140 | 133 | 133 | 201,000 |
2003/04/21 | 128 | 136 | 126 | 135 | 260,000 |
2003/04/18 | 125 | 126 | 124 | 124 | 9,000 |
2003/04/17 | 122 | 123 | 120 | 123 | 12,000 |
2003/04/16 | 124 | 126 | 122 | 122 | 15,000 |
2003/04/15 | 125 | 126 | 121 | 124 | 27,000 |
2003/04/14 | 128 | 130 | 121 | 125 | 9,000 |
2003/04/11 | 129 | 129 | 125 | 126 | 33,000 |
2003/04/10 | 122 | 132 | 121 | 128 | 105,000 |
2003/04/09 | 119 | 122 | 115 | 122 | 47,000 |
2003/04/08 | 115 | 119 | 115 | 119 | 21,000 |
2003/04/07 | 112 | 115 | 112 | 115 | 18,000 |
2003/04/04 | 115 | 115 | 112 | 112 | 29,000 |
2003/04/03 | 113 | 116 | 113 | 115 | 21,000 |
2003/04/02 | 112 | 113 | 111 | 113 | 19,000 |
2003/04/01 | 115 | 115 | 111 | 111 | 27,000 |
2003/03/31 | 116 | 116 | 114 | 115 | 17,000 |
2003/03/28 | 119 | 119 | 114 | 116 | 32,000 |
2003/03/27 | 121 | 121 | 117 | 119 | 15,000 |
2003/03/26 | 115 | 122 | 115 | 120 | 7,000 |
2003/03/25 | 118 | 121 | 114 | 121 | 10,000 |
2003/03/24 | 125 | 125 | 118 | 121 | 26,000 |
2003/03/20 | 112 | 115 | 110 | 115 | 23,000 |
2003/03/19 | 110 | 112 | 110 | 112 | 10,000 |
2003/03/18 | 108 | 114 | 108 | 109 | 19,000 |
2003/03/17 | 114 | 114 | 106 | 106 | 12,000 |
2003/03/14 | 112 | 116 | 112 | 114 | 72,000 |
2003/03/13 | 113 | 115 | 113 | 113 | 11,000 |
2003/03/12 | 107 | 115 | 107 | 110 | 20,000 |
2003/03/11 | 109 | 116 | 108 | 116 | 34,000 |
2003/03/10 | 117 | 117 | 112 | 112 | 23,000 |
2003/03/07 | 125 | 125 | 122 | 123 | 16,000 |
2003/03/06 | 125 | 125 | 124 | 125 | 13,000 |
2003/03/05 | 124 | 126 | 121 | 124 | 34,000 |
2003/03/04 | 133 | 133 | 128 | 128 | 38,000 |
2003/03/03 | 125 | 132 | 125 | 132 | 37,000 |
2003/02/28 | 120 | 123 | 119 | 122 | 16,000 |
2003/02/27 | 120 | 120 | 118 | 119 | 58,000 |
2003/02/26 | 123 | 123 | 119 | 119 | 58,000 |
2003/02/25 | 130 | 130 | 121 | 123 | 35,000 |
2003/02/24 | 133 | 133 | 132 | 132 | 14,000 |
2003/02/21 | 133 | 135 | 132 | 133 | 37,000 |
2003/02/20 | 135 | 136 | 133 | 133 | 61,000 |
2003/02/19 | 136 | 136 | 134 | 136 | 43,000 |
2003/02/18 | 134 | 135 | 132 | 133 | 45,000 |
2003/02/17 | 136 | 137 | 133 | 134 | 43,000 |
2003/02/14 | 131 | 136 | 131 | 133 | 57,000 |
2003/02/13 | 134 | 135 | 129 | 132 | 80,000 |
2003/02/12 | 133 | 134 | 131 | 133 | 105,000 |
2003/02/10 | 134 | 134 | 130 | 132 | 65,000 |
2003/02/07 | 132 | 132 | 128 | 131 | 42,000 |
2003/02/06 | 130 | 130 | 126 | 126 | 50,000 |
2003/02/05 | 129 | 129 | 125 | 125 | 57,000 |
2003/02/04 | 125 | 130 | 124 | 125 | 50,000 |
2003/02/03 | 123 | 124 | 122 | 124 | 23,000 |
2003/01/31 | 125 | 127 | 121 | 121 | 57,000 |
2003/01/30 | 120 | 124 | 120 | 123 | 49,000 |
2003/01/29 | 127 | 127 | 121 | 123 | 43,000 |
2003/01/28 | 133 | 133 | 125 | 125 | 48,000 |
2003/01/27 | 133 | 134 | 130 | 132 | 82,000 |
2003/01/24 | 127 | 133 | 127 | 132 | 188,000 |
2003/01/23 | 128 | 128 | 125 | 127 | 69,000 |
2003/01/22 | 128 | 130 | 126 | 127 | 83,000 |
2003/01/21 | 127 | 128 | 126 | 127 | 34,000 |
2003/01/20 | 125 | 127 | 124 | 127 | 44,000 |
2003/01/17 | 128 | 129 | 126 | 127 | 65,000 |
2003/01/16 | 125 | 127 | 125 | 127 | 125,000 |
2003/01/15 | 122 | 123 | 120 | 122 | 63,000 |
2003/01/14 | 121 | 124 | 121 | 122 | 42,000 |
2003/01/10 | 120 | 120 | 117 | 120 | 106,000 |
2003/01/09 | 124 | 124 | 118 | 120 | 131,000 |
2003/01/08 | 126 | 127 | 123 | 124 | 158,000 |
2003/01/07 | 127 | 128 | 125 | 125 | 118,000 |
2003/01/06 | 126 | 127 | 125 | 125 | 26,000 |