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 |
---|---|---|---|---|---|
2004/12/30 | 237 | 239 | 237 | 237 | 15,000 |
2004/12/29 | 239 | 245 | 236 | 240 | 96,000 |
2004/12/28 | 237 | 240 | 235 | 240 | 63,000 |
2004/12/27 | 227 | 236 | 227 | 234 | 109,000 |
2004/12/24 | 231 | 233 | 226 | 228 | 131,000 |
2004/12/22 | 228 | 230 | 228 | 230 | 63,000 |
2004/12/21 | 226 | 227 | 225 | 227 | 64,000 |
2004/12/20 | 223 | 224 | 219 | 224 | 220,000 |
2004/12/17 | 225 | 235 | 222 | 223 | 213,000 |
2004/12/16 | 228 | 240 | 222 | 224 | 533,000 |
2004/12/15 | 230 | 230 | 227 | 227 | 9,000 |
2004/12/14 | 230 | 230 | 226 | 230 | 73,000 |
2004/12/13 | 231 | 232 | 229 | 229 | 58,000 |
2004/12/10 | 229 | 242 | 229 | 229 | 179,000 |
2004/12/09 | 232 | 233 | 228 | 228 | 13,000 |
2004/12/08 | 234 | 234 | 233 | 234 | 6,000 |
2004/12/07 | 231 | 235 | 227 | 233 | 80,000 |
2004/12/06 | 233 | 238 | 230 | 232 | 28,000 |
2004/12/03 | 240 | 240 | 230 | 232 | 53,000 |
2004/12/02 | 239 | 240 | 236 | 237 | 26,000 |
2004/12/01 | 233 | 254 | 232 | 238 | 263,000 |
2004/11/30 | 234 | 235 | 233 | 233 | 11,000 |
2004/11/29 | 232 | 240 | 232 | 235 | 24,000 |
2004/11/26 | 241 | 247 | 233 | 235 | 50,000 |
2004/11/25 | 262 | 262 | 235 | 236 | 111,000 |
2004/11/24 | 231 | 252 | 231 | 247 | 158,000 |
2004/11/22 | 234 | 234 | 231 | 231 | 14,000 |
2004/11/19 | 235 | 236 | 231 | 234 | 13,000 |
2004/11/18 | 235 | 235 | 233 | 233 | 18,000 |
2004/11/17 | 234 | 235 | 232 | 235 | 14,000 |
2004/11/16 | 235 | 235 | 232 | 232 | 12,000 |
2004/11/15 | 229 | 234 | 229 | 234 | 35,000 |
2004/11/12 | 232 | 234 | 229 | 229 | 48,000 |
2004/11/11 | 233 | 239 | 230 | 230 | 42,000 |
2004/11/10 | 235 | 235 | 232 | 232 | 28,000 |
2004/11/09 | 239 | 239 | 234 | 235 | 35,000 |
2004/11/08 | 232 | 245 | 232 | 237 | 135,000 |
2004/11/05 | 234 | 234 | 225 | 225 | 47,000 |
2004/11/04 | 234 | 234 | 230 | 234 | 23,000 |
2004/11/02 | 223 | 234 | 221 | 234 | 49,000 |
2004/11/01 | 228 | 228 | 220 | 223 | 49,000 |
2004/10/29 | 231 | 231 | 227 | 228 | 39,000 |
2004/10/28 | 237 | 245 | 228 | 230 | 85,000 |
2004/10/27 | 235 | 237 | 232 | 235 | 18,000 |
2004/10/26 | 234 | 240 | 232 | 235 | 38,000 |
2004/10/25 | 235 | 247 | 235 | 237 | 27,000 |
2004/10/22 | 243 | 243 | 238 | 242 | 14,000 |
2004/10/21 | 242 | 251 | 238 | 238 | 45,000 |
2004/10/20 | 246 | 246 | 244 | 244 | 23,000 |
2004/10/19 | 248 | 251 | 243 | 249 | 26,000 |
2004/10/18 | 250 | 258 | 246 | 248 | 48,000 |
2004/10/15 | 245 | 256 | 242 | 253 | 24,000 |
2004/10/14 | 264 | 264 | 250 | 250 | 110,000 |
2004/10/13 | 268 | 268 | 259 | 259 | 38,000 |
2004/10/12 | 270 | 270 | 255 | 262 | 81,000 |
2004/10/08 | 262 | 263 | 259 | 260 | 31,000 |
2004/10/07 | 268 | 269 | 256 | 268 | 53,000 |
2004/10/06 | 270 | 270 | 251 | 256 | 157,000 |
2004/10/05 | 265 | 277 | 255 | 260 | 409,000 |
2004/10/04 | 246 | 255 | 240 | 240 | 127,000 |
2004/10/01 | 249 | 249 | 241 | 242 | 91,000 |
2004/09/30 | 250 | 250 | 234 | 236 | 107,000 |
2004/09/29 | 249 | 249 | 232 | 239 | 113,000 |
2004/09/28 | 259 | 263 | 246 | 250 | 188,000 |
2004/09/27 | 295 | 295 | 252 | 264 | 964,000 |
2004/09/24 | 277 | 305 | 261 | 295 | 3,524,000 |
2004/09/22 | 230 | 231 | 223 | 227 | 29,000 |
2004/09/21 | 239 | 239 | 229 | 229 | 21,000 |
2004/09/17 | 237 | 245 | 237 | 237 | 8,000 |
2004/09/16 | 236 | 240 | 236 | 240 | 81,000 |
2004/09/15 | 253 | 253 | 240 | 241 | 65,000 |
2004/09/14 | 243 | 255 | 242 | 248 | 87,000 |
2004/09/13 | 243 | 243 | 240 | 242 | 8,000 |
2004/09/10 | 244 | 244 | 241 | 243 | 138,000 |
2004/09/09 | 242 | 243 | 241 | 243 | 19,000 |
2004/09/08 | 241 | 242 | 240 | 242 | 11,000 |
2004/09/07 | 245 | 245 | 240 | 240 | 33,000 |
2004/09/06 | 245 | 245 | 240 | 240 | 53,000 |
2004/09/03 | 235 | 245 | 232 | 240 | 61,000 |
2004/09/02 | 230 | 232 | 230 | 232 | 17,000 |
2004/09/01 | 231 | 232 | 230 | 230 | 9,000 |
2004/08/31 | 227 | 229 | 227 | 227 | 14,000 |
2004/08/30 | 231 | 231 | 227 | 227 | 22,000 |
2004/08/27 | 233 | 233 | 230 | 233 | 73,000 |
2004/08/26 | 232 | 232 | 230 | 230 | 9,000 |
2004/08/25 | 226 | 229 | 223 | 228 | 14,000 |
2004/08/24 | 231 | 231 | 225 | 228 | 12,000 |
2004/08/23 | 232 | 232 | 230 | 231 | 11,000 |
2004/08/20 | 230 | 230 | 230 | 230 | 1,000 |
2004/08/19 | 227 | 227 | 225 | 225 | 36,000 |
2004/08/18 | 227 | 228 | 227 | 227 | 24,000 |
2004/08/17 | 230 | 230 | 225 | 225 | 5,000 |
2004/08/16 | 225 | 225 | 221 | 222 | 6,000 |
2004/08/13 | 224 | 229 | 223 | 223 | 57,000 |
2004/08/12 | 235 | 235 | 229 | 234 | 13,000 |
2004/08/11 | 228 | 234 | 228 | 234 | 15,000 |
2004/08/10 | 228 | 228 | 221 | 225 | 14,000 |
2004/08/09 | 216 | 229 | 216 | 228 | 72,000 |
2004/08/06 | 217 | 230 | 214 | 230 | 43,000 |
2004/08/05 | 230 | 234 | 225 | 225 | 17,000 |
2004/08/04 | 230 | 235 | 214 | 235 | 35,000 |
2004/08/03 | 230 | 232 | 225 | 230 | 18,000 |
2004/08/02 | 236 | 238 | 230 | 234 | 32,000 |
2004/07/30 | 230 | 240 | 230 | 240 | 19,000 |
2004/07/29 | 240 | 245 | 233 | 233 | 20,000 |
2004/07/28 | 243 | 248 | 230 | 248 | 30,000 |
2004/07/27 | 248 | 248 | 228 | 248 | 24,000 |
2004/07/26 | 245 | 246 | 240 | 241 | 7,000 |
2004/07/23 | 240 | 248 | 234 | 245 | 21,000 |
2004/07/22 | 249 | 249 | 239 | 239 | 27,000 |
2004/07/21 | 242 | 250 | 240 | 245 | 49,000 |
2004/07/20 | 235 | 243 | 227 | 243 | 40,000 |
2004/07/16 | 239 | 239 | 211 | 232 | 49,000 |
2004/07/15 | 242 | 242 | 235 | 235 | 15,000 |
2004/07/14 | 248 | 250 | 243 | 243 | 9,000 |
2004/07/13 | 248 | 248 | 240 | 248 | 35,000 |
2004/07/12 | 243 | 248 | 241 | 248 | 8,000 |
2004/07/09 | 236 | 243 | 235 | 243 | 22,000 |
2004/07/08 | 237 | 238 | 236 | 237 | 17,000 |
2004/07/07 | 238 | 240 | 235 | 237 | 36,000 |
2004/07/06 | 248 | 249 | 241 | 243 | 21,000 |
2004/07/05 | 250 | 250 | 248 | 248 | 43,000 |
2004/07/02 | 256 | 257 | 250 | 250 | 19,000 |
2004/07/01 | 257 | 257 | 253 | 255 | 27,000 |
2004/06/30 | 255 | 258 | 252 | 257 | 44,000 |
2004/06/29 | 259 | 260 | 258 | 260 | 25,000 |
2004/06/28 | 260 | 264 | 255 | 263 | 15,000 |
2004/06/25 | 260 | 260 | 250 | 260 | 8,000 |
2004/06/24 | 264 | 264 | 255 | 255 | 13,000 |
2004/06/23 | 256 | 263 | 255 | 256 | 62,000 |
2004/06/22 | 273 | 273 | 260 | 261 | 22,000 |
2004/06/21 | 272 | 273 | 259 | 259 | 28,000 |
2004/06/18 | 273 | 273 | 257 | 272 | 30,000 |
2004/06/17 | 274 | 274 | 262 | 274 | 25,000 |
2004/06/16 | 280 | 280 | 273 | 275 | 139,000 |
2004/06/15 | 253 | 269 | 253 | 269 | 126,000 |
2004/06/14 | 245 | 251 | 245 | 251 | 40,000 |
2004/06/11 | 242 | 246 | 242 | 245 | 71,000 |
2004/06/10 | 246 | 246 | 240 | 244 | 33,000 |
2004/06/09 | 250 | 255 | 245 | 246 | 76,000 |
2004/06/08 | 240 | 243 | 235 | 240 | 56,000 |
2004/06/07 | 217 | 231 | 217 | 230 | 45,000 |
2004/06/04 | 217 | 221 | 211 | 216 | 157,000 |
2004/06/03 | 234 | 234 | 220 | 222 | 58,000 |
2004/06/02 | 243 | 243 | 234 | 234 | 28,000 |
2004/06/01 | 233 | 239 | 233 | 238 | 73,000 |
2004/05/31 | 238 | 240 | 238 | 238 | 15,000 |
2004/05/28 | 240 | 245 | 235 | 239 | 64,000 |
2004/05/27 | 248 | 250 | 241 | 241 | 70,000 |
2004/05/26 | 253 | 254 | 243 | 248 | 128,000 |
2004/05/25 | 269 | 269 | 263 | 263 | 23,000 |
2004/05/24 | 260 | 269 | 260 | 263 | 36,000 |
2004/05/21 | 242 | 257 | 242 | 252 | 18,000 |
2004/05/20 | 255 | 255 | 251 | 251 | 22,000 |
2004/05/19 | 238 | 250 | 238 | 250 | 46,000 |
2004/05/18 | 223 | 245 | 223 | 241 | 41,000 |
2004/05/17 | 247 | 247 | 225 | 228 | 64,000 |
2004/05/14 | 249 | 259 | 246 | 247 | 58,000 |
2004/05/13 | 281 | 281 | 251 | 251 | 65,000 |
2004/05/12 | 245 | 250 | 245 | 246 | 67,000 |
2004/05/11 | 235 | 245 | 230 | 240 | 115,000 |
2004/05/10 | 282 | 283 | 245 | 250 | 177,000 |
2004/05/07 | 266 | 280 | 265 | 280 | 34,000 |
2004/05/06 | 290 | 290 | 270 | 270 | 34,000 |
2004/04/30 | 264 | 272 | 264 | 272 | 83,000 |
2004/04/28 | 263 | 273 | 263 | 271 | 26,000 |
2004/04/27 | 271 | 273 | 263 | 273 | 77,000 |
2004/04/26 | 275 | 277 | 269 | 273 | 74,000 |
2004/04/23 | 285 | 289 | 278 | 278 | 42,000 |
2004/04/22 | 278 | 284 | 274 | 284 | 81,000 |
2004/04/21 | 283 | 283 | 272 | 279 | 102,000 |
2004/04/20 | 275 | 283 | 273 | 283 | 75,000 |
2004/04/19 | 285 | 286 | 280 | 280 | 89,000 |
2004/04/16 | 287 | 289 | 286 | 286 | 65,000 |
2004/04/15 | 298 | 298 | 287 | 290 | 78,000 |
2004/04/14 | 293 | 300 | 291 | 300 | 136,000 |
2004/04/13 | 300 | 300 | 287 | 297 | 76,000 |
2004/04/12 | 285 | 298 | 285 | 297 | 107,000 |
2004/04/09 | 286 | 288 | 280 | 287 | 179,000 |
2004/04/08 | 287 | 297 | 287 | 296 | 136,000 |
2004/04/07 | 290 | 295 | 284 | 294 | 243,000 |
2004/04/06 | 302 | 302 | 288 | 295 | 232,000 |
2004/04/05 | 310 | 310 | 290 | 302 | 289,000 |
2004/04/02 | 286 | 303 | 280 | 301 | 344,000 |
2004/04/01 | 300 | 312 | 294 | 296 | 1,299,000 |
2004/03/31 | 279 | 296 | 275 | 296 | 297,000 |
2004/03/30 | 270 | 278 | 266 | 272 | 173,000 |
2004/03/29 | 267 | 270 | 263 | 268 | 237,000 |
2004/03/26 | 264 | 265 | 255 | 263 | 304,000 |
2004/03/25 | 250 | 268 | 250 | 262 | 904,000 |
2004/03/24 | 234 | 250 | 234 | 248 | 625,000 |
2004/03/23 | 228 | 235 | 225 | 234 | 93,000 |
2004/03/22 | 224 | 231 | 221 | 228 | 173,000 |
2004/03/19 | 224 | 230 | 218 | 222 | 208,000 |
2004/03/18 | 244 | 244 | 228 | 229 | 185,000 |
2004/03/17 | 243 | 248 | 235 | 244 | 210,000 |
2004/03/16 | 235 | 245 | 234 | 245 | 256,000 |
2004/03/15 | 230 | 248 | 225 | 238 | 480,000 |
2004/03/12 | 220 | 220 | 212 | 218 | 756,000 |
2004/03/11 | 210 | 216 | 208 | 216 | 196,000 |
2004/03/10 | 220 | 220 | 207 | 211 | 315,000 |
2004/03/09 | 204 | 216 | 201 | 215 | 402,000 |
2004/03/08 | 187 | 200 | 187 | 200 | 191,000 |
2004/03/05 | 187 | 190 | 184 | 188 | 48,000 |
2004/03/04 | 189 | 193 | 188 | 192 | 60,000 |
2004/03/03 | 193 | 195 | 192 | 193 | 77,000 |
2004/03/02 | 193 | 198 | 190 | 198 | 275,000 |
2004/03/01 | 185 | 193 | 183 | 193 | 271,000 |
2004/02/27 | 180 | 184 | 180 | 183 | 107,000 |
2004/02/26 | 178 | 180 | 177 | 180 | 31,000 |
2004/02/25 | 176 | 179 | 175 | 178 | 20,000 |
2004/02/24 | 184 | 185 | 173 | 175 | 189,000 |
2004/02/23 | 169 | 185 | 168 | 183 | 557,000 |
2004/02/20 | 169 | 169 | 166 | 166 | 16,000 |
2004/02/19 | 168 | 169 | 168 | 168 | 22,000 |
2004/02/18 | 168 | 169 | 168 | 168 | 43,000 |
2004/02/17 | 170 | 170 | 166 | 166 | 30,000 |
2004/02/16 | 170 | 170 | 167 | 167 | 12,000 |
2004/02/13 | 173 | 173 | 167 | 167 | 12,000 |
2004/02/12 | 170 | 173 | 165 | 169 | 42,000 |
2004/02/10 | 171 | 171 | 163 | 164 | 18,000 |
2004/02/09 | 172 | 173 | 164 | 172 | 50,000 |
2004/02/06 | 162 | 170 | 162 | 170 | 5,000 |
2004/02/05 | 163 | 168 | 160 | 161 | 38,000 |
2004/02/04 | 173 | 173 | 163 | 163 | 79,000 |
2004/02/03 | 170 | 174 | 167 | 169 | 92,000 |
2004/02/02 | 165 | 174 | 165 | 170 | 43,000 |
2004/01/30 | 162 | 169 | 162 | 163 | 59,000 |
2004/01/29 | 165 | 165 | 160 | 160 | 70,000 |
2004/01/28 | 168 | 168 | 160 | 165 | 44,000 |
2004/01/27 | 180 | 180 | 170 | 170 | 53,000 |
2004/01/26 | 180 | 180 | 175 | 177 | 87,000 |
2004/01/23 | 181 | 182 | 180 | 180 | 34,000 |
2004/01/22 | 180 | 181 | 178 | 181 | 33,000 |
2004/01/21 | 180 | 181 | 177 | 180 | 39,000 |
2004/01/20 | 181 | 183 | 180 | 180 | 102,000 |
2004/01/19 | 180 | 181 | 179 | 180 | 101,000 |
2004/01/16 | 180 | 180 | 177 | 180 | 119,000 |
2004/01/15 | 178 | 183 | 176 | 180 | 206,000 |
2004/01/14 | 175 | 177 | 174 | 175 | 87,000 |
2004/01/13 | 176 | 177 | 174 | 175 | 65,000 |
2004/01/09 | 176 | 177 | 174 | 174 | 147,000 |
2004/01/08 | 168 | 172 | 168 | 170 | 113,000 |
2004/01/07 | 165 | 168 | 165 | 167 | 17,000 |
2004/01/06 | 171 | 172 | 165 | 169 | 38,000 |
2004/01/05 | 170 | 173 | 169 | 171 | 54,000 |