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 |
---|---|---|---|---|---|
2008/12/30 | 137 | 140 | 134 | 140 | 45,700 |
2008/12/29 | 134 | 139 | 133 | 138 | 41,900 |
2008/12/26 | 126 | 133 | 126 | 133 | 27,300 |
2008/12/25 | 127 | 128 | 126 | 128 | 12,700 |
2008/12/24 | 128 | 128 | 125 | 127 | 44,600 |
2008/12/22 | 134 | 134 | 127 | 130 | 67,400 |
2008/12/19 | 125 | 126 | 122 | 124 | 19,500 |
2008/12/18 | 128 | 128 | 124 | 124 | 33,600 |
2008/12/17 | 133 | 133 | 127 | 130 | 13,900 |
2008/12/16 | 133 | 133 | 127 | 131 | 32,700 |
2008/12/15 | 128 | 131 | 124 | 130 | 63,400 |
2008/12/12 | 129 | 129 | 122 | 123 | 76,700 |
2008/12/11 | 121 | 126 | 120 | 125 | 47,100 |
2008/12/10 | 116 | 124 | 116 | 124 | 40,900 |
2008/12/09 | 117 | 119 | 117 | 119 | 15,500 |
2008/12/08 | 117 | 118 | 115 | 118 | 24,400 |
2008/12/05 | 117 | 120 | 116 | 116 | 26,900 |
2008/12/04 | 121 | 121 | 118 | 120 | 19,300 |
2008/12/03 | 120 | 122 | 118 | 122 | 20,800 |
2008/12/02 | 120 | 120 | 117 | 117 | 33,400 |
2008/12/01 | 119 | 122 | 119 | 121 | 31,500 |
2008/11/28 | 123 | 124 | 117 | 124 | 20,800 |
2008/11/27 | 116 | 123 | 116 | 123 | 25,000 |
2008/11/26 | 117 | 119 | 114 | 117 | 28,500 |
2008/11/25 | 122 | 122 | 112 | 118 | 64,400 |
2008/11/21 | 112 | 113 | 104 | 113 | 75,500 |
2008/11/20 | 118 | 120 | 112 | 112 | 58,500 |
2008/11/19 | 127 | 127 | 120 | 121 | 34,100 |
2008/11/18 | 127 | 129 | 123 | 126 | 22,600 |
2008/11/17 | 131 | 132 | 127 | 129 | 32,600 |
2008/11/14 | 125 | 132 | 123 | 132 | 44,800 |
2008/11/13 | 122 | 126 | 122 | 124 | 21,500 |
2008/11/12 | 129 | 131 | 126 | 128 | 11,400 |
2008/11/11 | 136 | 136 | 125 | 128 | 70,300 |
2008/11/10 | 137 | 138 | 134 | 137 | 14,800 |
2008/11/07 | 133 | 135 | 130 | 130 | 40,300 |
2008/11/06 | 135 | 141 | 131 | 138 | 49,100 |
2008/11/05 | 138 | 143 | 133 | 135 | 84,800 |
2008/11/04 | 136 | 140 | 128 | 135 | 57,400 |
2008/10/31 | 135 | 139 | 129 | 133 | 57,800 |
2008/10/30 | 136 | 145 | 125 | 140 | 97,400 |
2008/10/29 | 140 | 142 | 130 | 135 | 37,000 |
2008/10/28 | 111 | 127 | 110 | 127 | 44,500 |
2008/10/27 | 124 | 130 | 117 | 119 | 50,700 |
2008/10/24 | 125 | 129 | 119 | 124 | 40,800 |
2008/10/23 | 128 | 130 | 121 | 130 | 34,400 |
2008/10/22 | 130 | 138 | 126 | 128 | 35,900 |
2008/10/21 | 138 | 147 | 132 | 132 | 47,200 |
2008/10/20 | 125 | 136 | 121 | 136 | 33,900 |
2008/10/17 | 123 | 129 | 116 | 125 | 96,000 |
2008/10/16 | 131 | 132 | 122 | 122 | 35,000 |
2008/10/15 | 153 | 153 | 131 | 139 | 71,200 |
2008/10/14 | 136 | 150 | 128 | 148 | 124,600 |
2008/10/10 | 112 | 118 | 107 | 115 | 62,400 |
2008/10/09 | 110 | 124 | 110 | 119 | 62,100 |
2008/10/08 | 122 | 128 | 111 | 115 | 103,900 |
2008/10/07 | 114 | 132 | 114 | 122 | 146,400 |
2008/10/06 | 126 | 135 | 104 | 134 | 282,700 |
2008/10/03 | 144 | 146 | 130 | 131 | 115,800 |
2008/10/02 | 151 | 157 | 145 | 145 | 44,500 |
2008/10/01 | 152 | 157 | 148 | 154 | 68,800 |
2008/09/30 | 145 | 153 | 144 | 151 | 89,100 |
2008/09/29 | 157 | 162 | 148 | 152 | 119,500 |
2008/09/26 | 163 | 164 | 154 | 158 | 75,400 |
2008/09/25 | 167 | 169 | 162 | 162 | 26,300 |
2008/09/24 | 160 | 168 | 160 | 165 | 41,700 |
2008/09/22 | 177 | 177 | 162 | 164 | 81,300 |
2008/09/19 | 177 | 177 | 168 | 170 | 81,300 |
2008/09/18 | 159 | 166 | 154 | 162 | 156,200 |
2008/09/17 | 166 | 174 | 164 | 169 | 77,200 |
2008/09/16 | 154 | 165 | 154 | 161 | 87,700 |
2008/09/12 | 173 | 175 | 170 | 174 | 62,300 |
2008/09/11 | 174 | 178 | 173 | 173 | 23,100 |
2008/09/10 | 172 | 178 | 172 | 174 | 59,500 |
2008/09/09 | 180 | 185 | 177 | 177 | 19,900 |
2008/09/08 | 176 | 187 | 176 | 184 | 51,200 |
2008/09/05 | 166 | 178 | 166 | 171 | 66,900 |
2008/09/04 | 191 | 191 | 175 | 178 | 103,000 |
2008/09/03 | 195 | 195 | 187 | 191 | 49,600 |
2008/09/02 | 190 | 197 | 190 | 192 | 49,200 |
2008/09/01 | 200 | 200 | 194 | 195 | 28,800 |
2008/08/29 | 203 | 203 | 197 | 200 | 53,500 |
2008/08/28 | 200 | 201 | 197 | 201 | 42,000 |
2008/08/27 | 203 | 207 | 200 | 203 | 36,500 |
2008/08/26 | 207 | 207 | 199 | 203 | 55,600 |
2008/08/25 | 198 | 212 | 192 | 210 | 104,400 |
2008/08/22 | 200 | 202 | 195 | 201 | 33,400 |
2008/08/21 | 200 | 200 | 196 | 199 | 34,000 |
2008/08/20 | 195 | 200 | 192 | 199 | 46,900 |
2008/08/19 | 200 | 202 | 196 | 196 | 88,800 |
2008/08/18 | 210 | 212 | 204 | 205 | 48,500 |
2008/08/15 | 206 | 213 | 201 | 205 | 66,200 |
2008/08/14 | 213 | 213 | 205 | 206 | 74,500 |
2008/08/13 | 202 | 215 | 200 | 214 | 125,500 |
2008/08/12 | 208 | 208 | 203 | 203 | 31,700 |
2008/08/11 | 210 | 210 | 203 | 205 | 43,600 |
2008/08/08 | 203 | 208 | 201 | 206 | 68,800 |
2008/08/07 | 206 | 208 | 201 | 208 | 50,700 |
2008/08/06 | 212 | 212 | 206 | 208 | 19,700 |
2008/08/05 | 201 | 205 | 201 | 204 | 53,900 |
2008/08/04 | 207 | 212 | 202 | 204 | 69,700 |
2008/08/01 | 212 | 212 | 207 | 208 | 35,700 |
2008/07/31 | 212 | 216 | 210 | 214 | 55,200 |
2008/07/30 | 211 | 213 | 208 | 211 | 51,600 |
2008/07/29 | 208 | 210 | 204 | 207 | 65,100 |
2008/07/28 | 220 | 220 | 209 | 210 | 52,000 |
2008/07/25 | 214 | 218 | 213 | 215 | 36,000 |
2008/07/24 | 221 | 224 | 216 | 219 | 111,100 |
2008/07/23 | 218 | 222 | 214 | 215 | 171,700 |
2008/07/22 | 216 | 220 | 204 | 216 | 171,400 |
2008/07/18 | 212 | 213 | 206 | 208 | 54,300 |
2008/07/17 | 207 | 211 | 203 | 206 | 91,800 |
2008/07/16 | 211 | 211 | 201 | 202 | 47,700 |
2008/07/15 | 213 | 217 | 207 | 210 | 72,800 |
2008/07/14 | 215 | 217 | 210 | 210 | 71,200 |
2008/07/11 | 221 | 224 | 217 | 219 | 88,100 |
2008/07/10 | 222 | 227 | 220 | 222 | 68,600 |
2008/07/09 | 233 | 243 | 223 | 225 | 62,400 |
2008/07/08 | 237 | 237 | 226 | 226 | 49,000 |
2008/07/07 | 240 | 245 | 233 | 236 | 59,500 |
2008/07/04 | 238 | 245 | 237 | 241 | 38,500 |
2008/07/03 | 239 | 244 | 230 | 243 | 117,500 |
2008/07/02 | 257 | 258 | 245 | 246 | 34,300 |
2008/07/01 | 260 | 262 | 255 | 258 | 26,700 |
2008/06/30 | 259 | 265 | 259 | 260 | 28,600 |
2008/06/27 | 265 | 265 | 258 | 261 | 75,900 |
2008/06/26 | 263 | 270 | 263 | 268 | 49,900 |
2008/06/25 | 265 | 268 | 260 | 262 | 56,700 |
2008/06/24 | 266 | 272 | 266 | 267 | 53,500 |
2008/06/23 | 270 | 271 | 263 | 265 | 71,300 |
2008/06/20 | 270 | 275 | 263 | 274 | 85,300 |
2008/06/19 | 278 | 279 | 269 | 270 | 108,500 |
2008/06/18 | 282 | 282 | 276 | 279 | 78,100 |
2008/06/17 | 284 | 285 | 276 | 281 | 184,000 |
2008/06/16 | 271 | 283 | 271 | 283 | 110,100 |
2008/06/13 | 275 | 284 | 267 | 269 | 166,200 |
2008/06/12 | 280 | 283 | 270 | 279 | 155,900 |
2008/06/11 | 284 | 285 | 264 | 276 | 220,700 |
2008/06/10 | 294 | 297 | 275 | 280 | 194,300 |
2008/06/09 | 298 | 304 | 295 | 295 | 106,600 |
2008/06/06 | 312 | 315 | 307 | 307 | 129,700 |
2008/06/05 | 300 | 316 | 298 | 302 | 186,300 |
2008/06/04 | 288 | 295 | 285 | 295 | 167,800 |
2008/06/03 | 292 | 295 | 283 | 287 | 108,600 |
2008/06/02 | 284 | 299 | 283 | 292 | 112,900 |
2008/05/30 | 277 | 285 | 273 | 278 | 118,100 |
2008/05/29 | 275 | 283 | 275 | 282 | 47,700 |
2008/05/28 | 279 | 287 | 275 | 275 | 72,800 |
2008/05/27 | 279 | 287 | 279 | 283 | 45,300 |
2008/05/26 | 285 | 294 | 278 | 284 | 128,900 |
2008/05/23 | 297 | 297 | 290 | 290 | 337,300 |
2008/05/22 | 283 | 298 | 278 | 292 | 348,300 |
2008/05/21 | 274 | 286 | 270 | 285 | 254,400 |
2008/05/20 | 268 | 284 | 264 | 276 | 237,000 |
2008/05/19 | 255 | 271 | 255 | 270 | 172,700 |
2008/05/16 | 255 | 260 | 250 | 254 | 198,900 |
2008/05/15 | 245 | 253 | 242 | 253 | 197,400 |
2008/05/14 | 239 | 245 | 239 | 243 | 64,000 |
2008/05/13 | 237 | 243 | 236 | 239 | 44,900 |
2008/05/12 | 240 | 243 | 237 | 242 | 25,600 |
2008/05/09 | 244 | 245 | 240 | 240 | 75,400 |
2008/05/08 | 238 | 246 | 236 | 241 | 82,100 |
2008/05/07 | 239 | 243 | 236 | 239 | 92,400 |
2008/05/02 | 236 | 239 | 235 | 236 | 41,200 |
2008/05/01 | 238 | 243 | 233 | 234 | 59,900 |
2008/04/30 | 238 | 242 | 237 | 239 | 47,000 |
2008/04/28 | 242 | 245 | 236 | 237 | 55,000 |
2008/04/25 | 239 | 247 | 233 | 239 | 155,000 |
2008/04/24 | 227 | 255 | 227 | 238 | 802,600 |
2008/04/23 | 225 | 231 | 225 | 227 | 32,500 |
2008/04/22 | 230 | 230 | 223 | 228 | 38,100 |
2008/04/21 | 230 | 230 | 224 | 226 | 36,300 |
2008/04/18 | 225 | 226 | 220 | 225 | 34,400 |
2008/04/17 | 222 | 223 | 219 | 221 | 18,700 |
2008/04/16 | 219 | 224 | 216 | 218 | 30,200 |
2008/04/15 | 220 | 224 | 213 | 219 | 31,200 |
2008/04/14 | 214 | 220 | 212 | 220 | 28,100 |
2008/04/11 | 215 | 220 | 214 | 219 | 42,800 |
2008/04/10 | 225 | 226 | 212 | 214 | 79,200 |
2008/04/09 | 228 | 233 | 225 | 229 | 46,100 |
2008/04/08 | 235 | 239 | 220 | 233 | 127,900 |
2008/04/07 | 242 | 242 | 231 | 238 | 132,600 |
2008/04/04 | 234 | 244 | 230 | 240 | 332,000 |
2008/04/03 | 219 | 231 | 216 | 231 | 132,100 |
2008/04/02 | 222 | 228 | 217 | 218 | 84,900 |
2008/04/01 | 206 | 230 | 206 | 224 | 136,800 |
2008/03/31 | 211 | 213 | 203 | 209 | 27,900 |
2008/03/28 | 204 | 216 | 204 | 213 | 57,900 |
2008/03/27 | 206 | 209 | 202 | 206 | 30,300 |
2008/03/26 | 203 | 213 | 203 | 207 | 42,400 |
2008/03/25 | 198 | 206 | 197 | 204 | 43,900 |
2008/03/24 | 199 | 200 | 194 | 196 | 27,900 |
2008/03/21 | 192 | 197 | 188 | 197 | 29,000 |
2008/03/19 | 198 | 198 | 191 | 195 | 19,400 |
2008/03/18 | 192 | 197 | 186 | 189 | 29,100 |
2008/03/17 | 191 | 196 | 186 | 188 | 77,400 |
2008/03/14 | 207 | 210 | 200 | 201 | 66,600 |
2008/03/13 | 215 | 215 | 206 | 208 | 38,500 |
2008/03/12 | 216 | 220 | 212 | 214 | 42,800 |
2008/03/11 | 206 | 212 | 203 | 212 | 47,000 |
2008/03/10 | 207 | 215 | 207 | 210 | 54,100 |
2008/03/07 | 211 | 215 | 208 | 213 | 51,300 |
2008/03/06 | 210 | 220 | 210 | 216 | 25,500 |
2008/03/05 | 212 | 213 | 207 | 208 | 43,100 |
2008/03/04 | 213 | 216 | 206 | 211 | 55,400 |
2008/03/03 | 217 | 218 | 212 | 212 | 63,300 |
2008/02/29 | 227 | 227 | 224 | 224 | 39,600 |
2008/02/28 | 228 | 229 | 227 | 228 | 27,300 |
2008/02/27 | 233 | 234 | 230 | 232 | 40,400 |
2008/02/26 | 232 | 235 | 227 | 229 | 41,100 |
2008/02/25 | 226 | 230 | 225 | 229 | 51,300 |
2008/02/22 | 225 | 227 | 222 | 222 | 70,400 |
2008/02/21 | 223 | 231 | 222 | 231 | 52,700 |
2008/02/20 | 230 | 230 | 221 | 221 | 66,400 |
2008/02/19 | 234 | 234 | 229 | 230 | 36,900 |
2008/02/18 | 227 | 234 | 224 | 226 | 69,900 |
2008/02/15 | 227 | 230 | 222 | 229 | 36,400 |
2008/02/14 | 226 | 230 | 223 | 230 | 25,900 |
2008/02/13 | 223 | 228 | 221 | 221 | 51,800 |
2008/02/12 | 223 | 223 | 217 | 218 | 30,400 |
2008/02/08 | 232 | 233 | 221 | 224 | 115,700 |
2008/02/07 | 238 | 238 | 230 | 235 | 57,100 |
2008/02/06 | 234 | 239 | 233 | 234 | 56,000 |
2008/02/05 | 251 | 251 | 232 | 244 | 120,700 |
2008/02/04 | 240 | 256 | 238 | 256 | 93,200 |
2008/02/01 | 234 | 239 | 230 | 233 | 51,700 |
2008/01/31 | 222 | 233 | 221 | 233 | 48,800 |
2008/01/30 | 225 | 226 | 221 | 223 | 53,100 |
2008/01/29 | 225 | 225 | 218 | 222 | 41,100 |
2008/01/28 | 229 | 229 | 217 | 217 | 59,400 |
2008/01/25 | 215 | 223 | 215 | 223 | 80,700 |
2008/01/24 | 207 | 213 | 205 | 209 | 64,200 |
2008/01/23 | 207 | 210 | 201 | 204 | 37,100 |
2008/01/22 | 207 | 209 | 197 | 200 | 65,400 |
2008/01/21 | 220 | 224 | 210 | 211 | 56,700 |
2008/01/18 | 215 | 229 | 212 | 224 | 108,600 |
2008/01/17 | 216 | 224 | 216 | 222 | 58,500 |
2008/01/16 | 217 | 228 | 210 | 213 | 131,400 |
2008/01/15 | 257 | 259 | 232 | 236 | 146,200 |
2008/01/11 | 265 | 265 | 256 | 257 | 54,800 |
2008/01/10 | 266 | 267 | 259 | 260 | 35,200 |
2008/01/09 | 257 | 267 | 256 | 267 | 48,100 |
2008/01/08 | 250 | 270 | 250 | 265 | 101,400 |
2008/01/07 | 252 | 259 | 250 | 253 | 64,400 |
2008/01/04 | 260 | 262 | 253 | 254 | 61,500 |