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 |
---|---|---|---|---|---|
2006/12/29 | 308 | 311 | 308 | 308 | 30,900 |
2006/12/28 | 309 | 311 | 307 | 308 | 68,600 |
2006/12/27 | 309 | 312 | 307 | 309 | 88,700 |
2006/12/26 | 306 | 310 | 303 | 307 | 122,400 |
2006/12/25 | 310 | 315 | 307 | 307 | 89,300 |
2006/12/22 | 319 | 319 | 309 | 309 | 84,800 |
2006/12/21 | 322 | 322 | 312 | 316 | 118,300 |
2006/12/20 | 307 | 323 | 307 | 322 | 239,900 |
2006/12/19 | 316 | 318 | 311 | 311 | 102,300 |
2006/12/18 | 322 | 324 | 316 | 319 | 169,600 |
2006/12/15 | 324 | 338 | 324 | 324 | 840,700 |
2006/12/14 | 318 | 325 | 316 | 324 | 170,100 |
2006/12/13 | 316 | 321 | 316 | 320 | 115,800 |
2006/12/12 | 320 | 323 | 316 | 318 | 96,600 |
2006/12/11 | 318 | 322 | 316 | 319 | 194,000 |
2006/12/08 | 313 | 322 | 313 | 318 | 303,500 |
2006/12/07 | 314 | 318 | 312 | 315 | 126,900 |
2006/12/06 | 310 | 316 | 308 | 316 | 183,600 |
2006/12/05 | 315 | 318 | 313 | 314 | 461,200 |
2006/12/04 | 303 | 308 | 300 | 308 | 165,400 |
2006/12/01 | 302 | 302 | 299 | 299 | 186,800 |
2006/11/30 | 300 | 301 | 297 | 298 | 130,000 |
2006/11/29 | 295 | 299 | 294 | 295 | 146,400 |
2006/11/28 | 290 | 295 | 287 | 294 | 104,400 |
2006/11/27 | 285 | 293 | 285 | 291 | 62,700 |
2006/11/24 | 284 | 291 | 284 | 285 | 62,100 |
2006/11/22 | 290 | 291 | 281 | 291 | 93,400 |
2006/11/21 | 281 | 290 | 280 | 280 | 76,700 |
2006/11/20 | 300 | 301 | 281 | 281 | 288,400 |
2006/11/17 | 305 | 307 | 299 | 300 | 115,800 |
2006/11/16 | 305 | 310 | 305 | 305 | 78,800 |
2006/11/15 | 310 | 311 | 302 | 303 | 120,200 |
2006/11/14 | 307 | 310 | 303 | 307 | 136,300 |
2006/11/13 | 310 | 311 | 298 | 303 | 185,100 |
2006/11/10 | 315 | 317 | 312 | 312 | 93,200 |
2006/11/09 | 317 | 320 | 314 | 316 | 112,800 |
2006/11/08 | 324 | 330 | 315 | 318 | 349,000 |
2006/11/07 | 325 | 335 | 317 | 320 | 1,132,600 |
2006/11/06 | 306 | 310 | 303 | 305 | 79,600 |
2006/11/02 | 310 | 311 | 306 | 308 | 71,000 |
2006/11/01 | 315 | 317 | 311 | 313 | 43,000 |
2006/10/31 | 323 | 323 | 313 | 315 | 85,000 |
2006/10/30 | 320 | 326 | 320 | 323 | 143,600 |
2006/10/27 | 315 | 334 | 311 | 319 | 1,033,100 |
2006/10/26 | 306 | 315 | 306 | 314 | 175,400 |
2006/10/25 | 308 | 310 | 306 | 307 | 131,100 |
2006/10/24 | 307 | 312 | 306 | 306 | 109,100 |
2006/10/23 | 305 | 308 | 304 | 306 | 52,800 |
2006/10/20 | 304 | 309 | 303 | 305 | 97,800 |
2006/10/19 | 310 | 311 | 304 | 306 | 84,100 |
2006/10/18 | 301 | 310 | 301 | 306 | 54,400 |
2006/10/17 | 309 | 316 | 302 | 302 | 118,500 |
2006/10/16 | 301 | 314 | 301 | 310 | 166,100 |
2006/10/13 | 292 | 305 | 292 | 303 | 241,700 |
2006/10/12 | 295 | 300 | 291 | 291 | 153,100 |
2006/10/11 | 297 | 305 | 294 | 302 | 404,600 |
2006/10/10 | 298 | 307 | 293 | 300 | 257,800 |
2006/10/06 | 306 | 306 | 296 | 303 | 56,700 |
2006/10/05 | 300 | 303 | 298 | 302 | 42,400 |
2006/10/04 | 306 | 306 | 298 | 298 | 62,700 |
2006/10/03 | 306 | 309 | 305 | 305 | 35,400 |
2006/10/02 | 309 | 311 | 305 | 306 | 83,200 |
2006/09/29 | 313 | 313 | 303 | 304 | 38,100 |
2006/09/28 | 308 | 312 | 305 | 308 | 57,600 |
2006/09/27 | 289 | 309 | 289 | 308 | 144,800 |
2006/09/26 | 298 | 298 | 290 | 292 | 66,500 |
2006/09/25 | 301 | 302 | 285 | 301 | 134,600 |
2006/09/22 | 306 | 309 | 306 | 306 | 49,200 |
2006/09/21 | 312 | 315 | 305 | 307 | 65,600 |
2006/09/20 | 320 | 320 | 308 | 308 | 141,700 |
2006/09/19 | 326 | 328 | 311 | 321 | 270,200 |
2006/09/15 | 309 | 328 | 303 | 327 | 191,100 |
2006/09/14 | 313 | 318 | 301 | 310 | 234,200 |
2006/09/13 | 340 | 342 | 318 | 318 | 426,600 |
2006/09/12 | 340 | 343 | 332 | 339 | 671,900 |
2006/09/11 | 331 | 338 | 326 | 336 | 531,300 |
2006/09/08 | 308 | 329 | 306 | 323 | 489,900 |
2006/09/07 | 304 | 308 | 303 | 307 | 55,300 |
2006/09/06 | 318 | 318 | 307 | 310 | 94,000 |
2006/09/05 | 314 | 318 | 312 | 315 | 87,000 |
2006/09/04 | 310 | 319 | 310 | 311 | 101,800 |
2006/09/01 | 299 | 305 | 298 | 305 | 65,400 |
2006/08/31 | 298 | 308 | 295 | 301 | 122,100 |
2006/08/30 | 306 | 307 | 295 | 296 | 167,800 |
2006/08/29 | 309 | 309 | 301 | 305 | 85,100 |
2006/08/28 | 310 | 314 | 303 | 305 | 137,800 |
2006/08/25 | 325 | 325 | 310 | 313 | 153,100 |
2006/08/24 | 320 | 325 | 312 | 318 | 238,200 |
2006/08/23 | 328 | 335 | 322 | 322 | 680,200 |
2006/08/22 | 322 | 330 | 320 | 330 | 322,500 |
2006/08/21 | 330 | 334 | 322 | 323 | 240,800 |
2006/08/18 | 318 | 333 | 318 | 330 | 600,200 |
2006/08/17 | 344 | 346 | 321 | 321 | 759,900 |
2006/08/16 | 310 | 339 | 307 | 330 | 1,595,100 |
2006/08/15 | 274 | 303 | 274 | 300 | 456,900 |
2006/08/14 | 279 | 280 | 272 | 275 | 96,000 |
2006/08/11 | 270 | 273 | 265 | 273 | 85,700 |
2006/08/10 | 263 | 272 | 263 | 269 | 98,300 |
2006/08/09 | 259 | 268 | 252 | 267 | 125,100 |
2006/08/08 | 257 | 266 | 257 | 261 | 100,100 |
2006/08/07 | 276 | 276 | 254 | 262 | 91,500 |
2006/08/04 | 273 | 281 | 269 | 276 | 107,300 |
2006/08/03 | 283 | 283 | 269 | 271 | 142,400 |
2006/08/02 | 263 | 276 | 260 | 275 | 116,800 |
2006/08/01 | 258 | 266 | 258 | 261 | 101,100 |
2006/07/31 | 263 | 266 | 257 | 258 | 136,500 |
2006/07/28 | 247 | 262 | 243 | 258 | 202,700 |
2006/07/27 | 246 | 255 | 234 | 242 | 285,400 |
2006/07/26 | 260 | 265 | 253 | 253 | 79,100 |
2006/07/25 | 273 | 276 | 257 | 261 | 144,600 |
2006/07/24 | 261 | 274 | 249 | 268 | 203,200 |
2006/07/21 | 268 | 277 | 263 | 266 | 153,000 |
2006/07/20 | 266 | 283 | 260 | 278 | 265,800 |
2006/07/19 | 257 | 273 | 242 | 258 | 345,600 |
2006/07/18 | 288 | 288 | 247 | 260 | 444,000 |
2006/07/14 | 287 | 300 | 287 | 290 | 147,600 |
2006/07/13 | 294 | 304 | 282 | 300 | 368,400 |
2006/07/12 | 318 | 321 | 294 | 297 | 606,100 |
2006/07/11 | 329 | 332 | 317 | 319 | 342,400 |
2006/07/10 | 328 | 334 | 323 | 333 | 216,300 |
2006/07/07 | 343 | 346 | 330 | 331 | 416,400 |
2006/07/06 | 337 | 341 | 336 | 339 | 210,200 |
2006/07/05 | 337 | 342 | 333 | 342 | 316,000 |
2006/07/04 | 345 | 349 | 340 | 342 | 610,300 |
2006/07/03 | 330 | 337 | 329 | 337 | 437,500 |
2006/06/30 | 332 | 332 | 324 | 327 | 271,300 |
2006/06/29 | 326 | 331 | 320 | 322 | 327,000 |
2006/06/28 | 330 | 334 | 324 | 326 | 351,500 |
2006/06/27 | 339 | 343 | 332 | 336 | 531,800 |
2006/06/26 | 329 | 338 | 329 | 334 | 492,800 |
2006/06/23 | 336 | 336 | 326 | 333 | 405,000 |
2006/06/22 | 329 | 342 | 323 | 339 | 622,100 |
2006/06/21 | 329 | 332 | 319 | 324 | 327,700 |
2006/06/20 | 340 | 343 | 324 | 327 | 451,400 |
2006/06/19 | 348 | 351 | 338 | 340 | 594,100 |
2006/06/16 | 357 | 360 | 342 | 345 | 1,043,000 |
2006/06/15 | 346 | 355 | 336 | 342 | 1,406,200 |
2006/06/14 | 321 | 336 | 313 | 336 | 984,700 |
2006/06/13 | 333 | 341 | 312 | 316 | 1,323,200 |
2006/06/12 | 337 | 343 | 326 | 333 | 2,326,200 |
2006/06/09 | 358 | 375 | 316 | 327 | 3,734,400 |
2006/06/08 | 408 | 417 | 353 | 353 | 1,415,500 |
2006/06/07 | 437 | 440 | 408 | 433 | 278,500 |
2006/06/06 | 430 | 443 | 418 | 443 | 157,700 |
2006/06/05 | 432 | 453 | 428 | 453 | 94,200 |
2006/06/02 | 438 | 452 | 395 | 452 | 287,100 |
2006/06/01 | 446 | 451 | 416 | 443 | 356,800 |
2006/05/31 | 450 | 455 | 431 | 450 | 141,900 |
2006/05/30 | 474 | 475 | 455 | 465 | 98,400 |
2006/05/29 | 485 | 485 | 469 | 479 | 56,100 |
2006/05/26 | 480 | 487 | 470 | 480 | 105,300 |
2006/05/25 | 494 | 498 | 480 | 485 | 304,400 |
2006/05/24 | 475 | 480 | 455 | 479 | 152,000 |
2006/05/23 | 511 | 521 | 472 | 479 | 221,000 |
2006/05/22 | 529 | 529 | 511 | 524 | 56,300 |
2006/05/19 | 530 | 531 | 515 | 525 | 101,200 |
2006/05/18 | 518 | 537 | 518 | 529 | 82,300 |
2006/05/17 | 537 | 551 | 523 | 548 | 173,400 |
2006/05/16 | 553 | 559 | 538 | 555 | 133,100 |
2006/05/15 | 560 | 565 | 550 | 565 | 93,900 |
2006/05/12 | 543 | 569 | 542 | 569 | 113,800 |
2006/05/11 | 568 | 573 | 551 | 573 | 76,500 |
2006/05/10 | 572 | 577 | 557 | 577 | 107,200 |
2006/05/09 | 580 | 581 | 571 | 571 | 50,600 |
2006/05/08 | 575 | 583 | 558 | 583 | 175,400 |
2006/05/02 | 580 | 583 | 573 | 577 | 77,000 |
2006/05/01 | 559 | 581 | 551 | 581 | 134,000 |
2006/04/28 | 578 | 580 | 562 | 569 | 64,900 |
2006/04/27 | 588 | 588 | 567 | 577 | 131,200 |
2006/04/26 | 551 | 585 | 551 | 577 | 247,100 |
2006/04/25 | 571 | 571 | 543 | 558 | 108,900 |
2006/04/24 | 562 | 579 | 533 | 577 | 270,100 |
2006/04/21 | 567 | 583 | 560 | 571 | 164,900 |
2006/04/20 | 574 | 583 | 570 | 577 | 242,500 |
2006/04/19 | 579 | 588 | 573 | 584 | 197,900 |
2006/04/18 | 566 | 582 | 561 | 581 | 231,500 |
2006/04/17 | 582 | 595 | 566 | 571 | 410,100 |
2006/04/14 | 582 | 599 | 570 | 591 | 763,900 |
2006/04/13 | 604 | 616 | 590 | 592 | 4,033,500 |
2006/04/12 | 537 | 554 | 526 | 554 | 887,700 |
2006/04/11 | 490 | 538 | 490 | 537 | 1,435,100 |
2006/04/10 | 493 | 495 | 488 | 494 | 83,200 |
2006/04/07 | 495 | 499 | 478 | 499 | 122,800 |
2006/04/06 | 490 | 501 | 489 | 498 | 165,000 |
2006/04/05 | 503 | 504 | 486 | 494 | 126,900 |
2006/04/04 | 502 | 503 | 491 | 502 | 140,200 |
2006/04/03 | 510 | 510 | 501 | 505 | 82,100 |
2006/03/31 | 513 | 515 | 505 | 513 | 86,900 |
2006/03/30 | 516 | 518 | 506 | 511 | 253,000 |
2006/03/29 | 502 | 519 | 502 | 517 | 164,000 |
2006/03/28 | 484 | 514 | 475 | 502 | 409,700 |
2006/03/27 | 480 | 487 | 455 | 485 | 173,200 |
2006/03/24 | 478 | 480 | 471 | 480 | 53,500 |
2006/03/23 | 485 | 486 | 476 | 478 | 59,500 |
2006/03/22 | 476 | 487 | 468 | 482 | 142,400 |
2006/03/20 | 475 | 477 | 467 | 477 | 111,300 |
2006/03/17 | 470 | 479 | 465 | 479 | 98,600 |
2006/03/16 | 477 | 482 | 459 | 475 | 90,000 |
2006/03/15 | 490 | 490 | 471 | 475 | 101,500 |
2006/03/14 | 484 | 489 | 467 | 487 | 137,800 |
2006/03/13 | 484 | 486 | 476 | 484 | 163,600 |
2006/03/10 | 484 | 490 | 475 | 483 | 200,800 |
2006/03/09 | 464 | 484 | 462 | 484 | 250,100 |
2006/03/08 | 475 | 480 | 460 | 469 | 312,400 |
2006/03/07 | 450 | 474 | 448 | 470 | 290,700 |
2006/03/06 | 447 | 457 | 438 | 455 | 128,000 |
2006/03/03 | 449 | 460 | 444 | 457 | 85,400 |
2006/03/02 | 456 | 463 | 435 | 459 | 190,000 |
2006/03/01 | 453 | 463 | 432 | 454 | 240,800 |
2006/02/28 | 445 | 472 | 444 | 458 | 521,700 |
2006/02/27 | 470 | 478 | 441 | 441 | 420,800 |
2006/02/24 | 460 | 472 | 450 | 462 | 501,000 |
2006/02/23 | 441 | 463 | 435 | 463 | 1,044,100 |
2006/02/22 | 401 | 443 | 379 | 434 | 905,700 |
2006/02/21 | 405 | 420 | 396 | 396 | 231,300 |
2006/02/20 | 410 | 424 | 392 | 415 | 368,300 |
2006/02/17 | 420 | 431 | 403 | 424 | 310,400 |
2006/02/16 | 413 | 439 | 413 | 420 | 679,300 |
2006/02/15 | 438 | 447 | 412 | 413 | 549,100 |
2006/02/14 | 430 | 455 | 411 | 454 | 295,400 |
2006/02/13 | 497 | 498 | 431 | 440 | 247,000 |
2006/02/10 | 509 | 513 | 485 | 497 | 98,700 |
2006/02/09 | 505 | 523 | 501 | 509 | 144,400 |
2006/02/08 | 517 | 528 | 495 | 497 | 182,000 |
2006/02/07 | 518 | 539 | 508 | 525 | 174,500 |
2006/02/06 | 519 | 519 | 500 | 508 | 79,200 |
2006/02/03 | 520 | 520 | 495 | 513 | 154,500 |
2006/02/02 | 526 | 538 | 515 | 517 | 141,100 |
2006/02/01 | 532 | 535 | 510 | 522 | 148,000 |
2006/01/31 | 541 | 553 | 527 | 532 | 239,000 |
2006/01/30 | 557 | 567 | 535 | 555 | 468,000 |
2006/01/27 | 525 | 550 | 519 | 547 | 491,000 |
2006/01/26 | 491 | 521 | 491 | 517 | 273,000 |
2006/01/25 | 487 | 498 | 484 | 487 | 176,000 |
2006/01/24 | 484 | 494 | 478 | 486 | 109,000 |
2006/01/23 | 489 | 498 | 472 | 484 | 197,000 |
2006/01/20 | 485 | 522 | 480 | 490 | 678,000 |
2006/01/19 | 480 | 510 | 462 | 499 | 418,000 |
2006/01/18 | 526 | 530 | 451 | 481 | 164,000 |
2006/01/17 | 543 | 543 | 521 | 540 | 279,000 |
2006/01/16 | 546 | 549 | 543 | 548 | 93,000 |
2006/01/13 | 546 | 550 | 541 | 550 | 107,000 |
2006/01/12 | 550 | 556 | 541 | 556 | 126,000 |
2006/01/11 | 553 | 555 | 547 | 550 | 96,000 |
2006/01/10 | 559 | 560 | 550 | 553 | 97,000 |
2006/01/06 | 555 | 562 | 545 | 558 | 284,000 |
2006/01/05 | 565 | 570 | 558 | 561 | 75,000 |
2006/01/04 | 565 | 568 | 556 | 564 | 18,000 |