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
2007/12/28 271 272 266 267 39,600
2007/12/27 278 281 272 272 48,100
2007/12/26 278 282 272 280 82,000
2007/12/25 290 290 272 278 207,100
2007/12/21 270 270 267 269 53,600
2007/12/20 275 279 268 270 75,700
2007/12/19 277 277 274 274 36,300
2007/12/18 273 277 272 277 47,500
2007/12/17 278 287 276 276 59,100
2007/12/14 288 292 277 283 104,400
2007/12/13 295 300 275 285 129,900
2007/12/12 295 299 293 299 34,400
2007/12/11 303 304 298 299 54,200
2007/12/10 306 306 297 302 55,700
2007/12/07 301 304 298 301 89,800
2007/12/06 298 301 294 300 58,400
2007/12/05 295 295 284 294 61,700
2007/12/04 304 304 297 298 36,100
2007/12/03 310 312 299 304 75,600
2007/11/30 292 307 292 306 179,500
2007/11/29 296 298 292 295 66,100
2007/11/28 290 290 283 289 31,500
2007/11/27 275 289 275 288 77,900
2007/11/26 278 287 277 279 54,900
2007/11/22 277 285 269 275 123,100
2007/11/21 294 297 283 285 64,300
2007/11/20 290 296 278 294 105,400
2007/11/19 298 309 295 298 69,800
2007/11/16 293 305 291 296 99,300
2007/11/15 301 312 301 308 86,500
2007/11/14 300 306 295 305 110,900
2007/11/13 304 308 291 291 105,700
2007/11/12 301 310 301 306 170,000
2007/11/09 323 325 313 316 187,300
2007/11/08 304 324 303 318 351,800
2007/11/07 324 330 311 314 1,060,900
2007/11/06 302 338 300 325 2,890,300
2007/11/05 291 291 278 278 55,700
2007/11/02 288 291 285 289 47,200
2007/11/01 294 294 289 293 33,300
2007/10/31 290 291 286 290 34,400
2007/10/30 289 292 288 289 27,800
2007/10/29 292 292 288 290 25,600
2007/10/26 287 288 284 286 24,200
2007/10/25 287 290 284 286 17,300
2007/10/24 285 294 285 290 35,400
2007/10/23 278 290 278 286 28,900
2007/10/22 278 282 277 281 45,800
2007/10/19 293 293 287 287 21,000
2007/10/18 285 293 285 293 38,100
2007/10/17 290 290 285 288 46,900
2007/10/16 300 300 292 292 49,200
2007/10/15 301 306 301 301 58,000
2007/10/12 302 307 299 301 51,900
2007/10/11 301 304 299 302 33,200
2007/10/10 308 310 300 300 39,800
2007/10/09 295 305 294 303 67,600
2007/10/05 294 296 290 291 40,700
2007/10/04 288 292 288 289 26,500
2007/10/03 290 293 285 293 26,100
2007/10/02 290 291 284 286 31,400
2007/10/01 288 288 280 286 37,300
2007/09/28 289 291 285 289 39,700
2007/09/27 283 287 282 287 29,800
2007/09/26 275 278 270 276 38,700
2007/09/25 265 273 265 272 33,000
2007/09/21 270 272 267 268 45,300
2007/09/20 273 274 270 270 50,200
2007/09/19 265 272 265 268 57,800
2007/09/18 265 268 261 261 40,800
2007/09/14 258 270 258 265 47,400
2007/09/13 258 267 257 267 69,200
2007/09/12 269 271 263 264 57,500
2007/09/11 270 271 257 268 74,000
2007/09/10 269 273 268 270 51,600
2007/09/07 279 281 276 278 32,600
2007/09/06 276 282 276 280 30,300
2007/09/05 289 291 285 285 41,600
2007/09/04 288 292 288 290 40,000
2007/09/03 291 293 285 288 47,800
2007/08/31 285 292 285 292 65,400
2007/08/30 286 289 281 283 36,800
2007/08/29 271 286 267 283 148,800
2007/08/28 287 289 285 286 14,800
2007/08/27 294 298 283 285 74,300
2007/08/24 290 295 290 292 25,800
2007/08/23 290 294 288 294 60,800
2007/08/22 290 290 283 285 38,000
2007/08/21 275 293 274 285 76,400
2007/08/20 290 293 272 275 99,700
2007/08/17 295 301 265 271 191,900
2007/08/16 308 310 287 300 190,300
2007/08/15 318 321 313 313 127,400
2007/08/14 318 326 313 325 138,900
2007/08/13 316 326 315 323 178,100
2007/08/10 317 322 302 321 200,000
2007/08/09 324 333 315 323 194,900
2007/08/08 324 332 321 323 123,900
2007/08/07 342 344 322 326 327,400
2007/08/06 311 322 311 317 58,200
2007/08/03 313 316 311 313 47,300
2007/08/02 315 319 311 317 100,100
2007/08/01 321 324 314 315 54,700
2007/07/31 323 329 315 321 82,000
2007/07/30 309 324 309 318 52,300
2007/07/27 320 323 315 319 86,400
2007/07/26 334 334 327 327 45,300
2007/07/25 328 337 324 333 128,600
2007/07/24 336 336 331 333 34,000
2007/07/23 334 349 326 331 150,200
2007/07/20 337 342 334 334 61,300
2007/07/19 339 344 335 336 58,500
2007/07/18 341 348 339 339 73,600
2007/07/17 340 343 334 338 95,200
2007/07/13 345 345 341 343 45,400
2007/07/12 348 351 341 344 101,900
2007/07/11 348 352 346 347 63,800
2007/07/10 350 352 347 351 90,300
2007/07/09 351 354 348 350 91,700
2007/07/06 355 358 345 349 125,500
2007/07/05 358 360 356 356 70,600
2007/07/04 358 365 355 357 308,800
2007/07/03 352 395 350 353 1,572,100
2007/07/02 349 352 346 346 65,100
2007/06/29 356 358 349 352 39,700
2007/06/28 353 355 349 355 28,800
2007/06/27 352 355 346 347 53,400
2007/06/26 350 352 341 349 40,000
2007/06/25 358 358 352 352 44,700
2007/06/22 364 365 358 358 49,900
2007/06/21 360 365 360 362 48,900
2007/06/20 360 366 360 363 52,300
2007/06/19 360 364 359 359 45,500
2007/06/18 371 373 359 360 177,200
2007/06/15 358 373 355 366 129,900
2007/06/14 359 370 356 359 145,400
2007/06/13 355 365 354 355 79,000
2007/06/12 368 373 358 365 125,800
2007/06/11 398 399 372 373 418,700
2007/06/08 365 395 363 388 448,400
2007/06/07 363 370 361 370 132,600
2007/06/06 355 367 354 366 187,400
2007/06/05 359 359 352 357 66,800
2007/06/04 360 365 350 356 323,800
2007/06/01 339 360 338 354 457,900
2007/05/31 345 345 338 340 81,800
2007/05/30 340 344 337 340 73,300
2007/05/29 342 348 340 343 45,700
2007/05/28 354 356 339 342 112,900
2007/05/25 343 360 343 354 261,600
2007/05/24 337 343 335 341 87,400
2007/05/23 327 336 327 335 93,200
2007/05/22 330 333 327 332 96,500
2007/05/21 322 336 321 333 246,400
2007/05/18 351 353 348 351 137,400
2007/05/17 350 352 348 350 98,500
2007/05/16 353 353 345 347 84,400
2007/05/15 350 358 347 352 176,400
2007/05/14 353 359 351 355 180,200
2007/05/11 348 350 340 348 104,300
2007/05/10 353 354 345 353 91,600
2007/05/09 345 353 338 350 90,400
2007/05/08 345 347 341 343 67,100
2007/05/07 340 346 339 342 87,700
2007/05/02 332 335 326 333 65,800
2007/05/01 323 330 322 327 59,400
2007/04/27 326 335 318 326 145,700
2007/04/26 315 325 312 324 102,000
2007/04/25 319 319 311 314 77,500
2007/04/24 312 320 311 316 94,000
2007/04/23 329 332 311 318 149,900
2007/04/20 335 335 321 324 126,900
2007/04/19 335 339 330 332 89,600
2007/04/18 339 343 335 339 95,800
2007/04/17 344 348 339 340 74,200
2007/04/16 347 350 341 342 129,500
2007/04/13 355 358 345 346 129,600
2007/04/12 345 359 344 352 153,500
2007/04/11 352 354 343 346 129,000
2007/04/10 351 353 347 349 76,200
2007/04/09 348 352 342 350 113,000
2007/04/06 350 352 345 345 110,500
2007/04/05 355 358 347 348 170,800
2007/04/04 356 360 352 357 110,400
2007/04/03 355 360 333 351 357,900
2007/04/02 372 372 347 351 372,700
2007/03/30 375 375 367 369 81,800
2007/03/29 372 374 364 371 112,300
2007/03/28 366 376 363 375 220,200
2007/03/27 363 369 360 365 126,000
2007/03/26 370 370 357 362 160,800
2007/03/23 372 377 362 365 167,200
2007/03/22 377 377 367 372 183,400
2007/03/20 369 371 365 367 132,900
2007/03/19 365 369 361 368 119,000
2007/03/16 371 378 360 369 195,300
2007/03/15 380 383 371 374 140,300
2007/03/14 370 386 369 370 391,700
2007/03/13 394 408 382 385 636,100
2007/03/12 377 392 374 390 364,000
2007/03/09 377 383 369 373 247,900
2007/03/08 361 375 361 372 323,200
2007/03/07 372 377 358 361 297,400
2007/03/06 332 379 332 366 501,600
2007/03/05 360 369 330 337 436,300
2007/03/02 365 377 359 368 369,400
2007/03/01 376 378 349 369 422,200
2007/02/28 350 372 350 369 502,100
2007/02/27 398 403 380 382 428,200
2007/02/26 408 408 394 395 596,700
2007/02/23 385 400 381 399 435,200
2007/02/22 378 393 376 380 709,700
2007/02/21 380 380 366 368 473,100
2007/02/20 383 386 370 379 411,300
2007/02/19 390 394 383 383 344,700
2007/02/16 407 408 381 385 636,200
2007/02/15 424 424 402 404 492,500
2007/02/14 398 420 395 414 962,100
2007/02/13 376 400 376 393 676,800
2007/02/09 377 382 372 375 330,200
2007/02/08 388 398 370 384 989,200
2007/02/07 361 399 358 382 2,308,000
2007/02/06 339 348 335 348 615,700
2007/02/05 332 338 330 333 241,900
2007/02/02 323 329 320 329 87,200
2007/02/01 322 324 322 324 38,900
2007/01/31 324 325 320 320 68,900
2007/01/30 330 332 320 324 133,600
2007/01/29 331 335 327 332 136,600
2007/01/26 319 329 317 326 110,600
2007/01/25 338 338 321 322 285,800
2007/01/24 329 335 325 332 407,600
2007/01/23 319 327 319 325 141,600
2007/01/22 319 320 316 319 118,100
2007/01/19 316 318 315 316 45,000
2007/01/18 314 317 313 315 104,400
2007/01/17 311 313 311 312 113,600
2007/01/16 310 312 308 312 61,900
2007/01/15 310 310 304 307 47,300
2007/01/12 301 306 301 305 74,400
2007/01/11 294 300 294 299 116,900
2007/01/10 303 303 299 299 57,900
2007/01/09 301 304 298 303 71,800
2007/01/05 303 304 300 300 114,800
2007/01/04 303 308 301 303 151,700

このページの先頭へ