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 |
---|---|---|---|---|---|
2009/12/30 | 175 | 180 | 173 | 177 | 131,700 |
2009/12/29 | 167 | 181 | 166 | 179 | 184,700 |
2009/12/28 | 170 | 171 | 162 | 169 | 110,100 |
2009/12/25 | 163 | 169 | 162 | 169 | 57,100 |
2009/12/24 | 163 | 165 | 159 | 162 | 74,600 |
2009/12/22 | 163 | 165 | 160 | 161 | 69,500 |
2009/12/21 | 159 | 164 | 159 | 163 | 54,700 |
2009/12/18 | 153 | 157 | 153 | 157 | 25,900 |
2009/12/17 | 150 | 154 | 147 | 154 | 43,000 |
2009/12/16 | 150 | 154 | 145 | 151 | 50,300 |
2009/12/15 | 150 | 154 | 150 | 150 | 24,200 |
2009/12/14 | 151 | 153 | 147 | 152 | 21,200 |
2009/12/11 | 152 | 154 | 150 | 153 | 34,900 |
2009/12/10 | 150 | 152 | 149 | 151 | 15,800 |
2009/12/09 | 153 | 153 | 150 | 152 | 29,400 |
2009/12/08 | 158 | 158 | 152 | 153 | 29,300 |
2009/12/07 | 158 | 159 | 156 | 158 | 30,100 |
2009/12/04 | 153 | 156 | 153 | 156 | 13,900 |
2009/12/03 | 151 | 158 | 149 | 158 | 41,500 |
2009/12/02 | 151 | 151 | 149 | 150 | 34,700 |
2009/12/01 | 143 | 147 | 142 | 147 | 27,700 |
2009/11/30 | 140 | 143 | 140 | 143 | 30,100 |
2009/11/27 | 139 | 140 | 137 | 138 | 32,100 |
2009/11/26 | 141 | 143 | 136 | 141 | 27,200 |
2009/11/25 | 146 | 146 | 140 | 142 | 51,200 |
2009/11/24 | 147 | 147 | 143 | 146 | 18,200 |
2009/11/20 | 142 | 145 | 139 | 143 | 39,500 |
2009/11/19 | 150 | 150 | 140 | 146 | 27,200 |
2009/11/18 | 148 | 149 | 141 | 148 | 33,700 |
2009/11/17 | 152 | 153 | 145 | 148 | 14,300 |
2009/11/16 | 152 | 154 | 144 | 150 | 48,100 |
2009/11/13 | 151 | 152 | 145 | 146 | 25,900 |
2009/11/12 | 156 | 157 | 145 | 151 | 37,700 |
2009/11/11 | 157 | 158 | 153 | 155 | 31,400 |
2009/11/10 | 159 | 159 | 156 | 158 | 19,500 |
2009/11/09 | 155 | 158 | 155 | 157 | 15,700 |
2009/11/06 | 159 | 159 | 155 | 155 | 47,900 |
2009/11/05 | 162 | 162 | 153 | 158 | 40,900 |
2009/11/04 | 161 | 162 | 160 | 161 | 14,600 |
2009/11/02 | 161 | 163 | 159 | 162 | 17,300 |
2009/10/30 | 166 | 167 | 163 | 163 | 33,300 |
2009/10/29 | 163 | 163 | 160 | 161 | 32,000 |
2009/10/28 | 169 | 169 | 163 | 164 | 37,700 |
2009/10/27 | 167 | 167 | 163 | 164 | 33,600 |
2009/10/26 | 164 | 168 | 164 | 167 | 19,600 |
2009/10/23 | 167 | 168 | 164 | 165 | 29,200 |
2009/10/22 | 168 | 168 | 163 | 166 | 22,700 |
2009/10/21 | 168 | 168 | 165 | 168 | 27,100 |
2009/10/20 | 167 | 168 | 165 | 168 | 24,600 |
2009/10/19 | 163 | 168 | 159 | 166 | 47,000 |
2009/10/16 | 169 | 169 | 163 | 164 | 14,600 |
2009/10/15 | 164 | 170 | 163 | 167 | 111,300 |
2009/10/14 | 166 | 166 | 160 | 164 | 24,400 |
2009/10/13 | 167 | 170 | 161 | 165 | 45,500 |
2009/10/09 | 163 | 165 | 160 | 164 | 31,700 |
2009/10/08 | 164 | 164 | 160 | 164 | 28,800 |
2009/10/07 | 155 | 162 | 155 | 162 | 53,400 |
2009/10/06 | 147 | 158 | 147 | 156 | 43,200 |
2009/10/05 | 149 | 154 | 142 | 149 | 67,600 |
2009/10/02 | 157 | 157 | 148 | 153 | 79,800 |
2009/10/01 | 162 | 163 | 159 | 161 | 31,400 |
2009/09/30 | 166 | 167 | 164 | 165 | 31,100 |
2009/09/29 | 168 | 169 | 167 | 168 | 11,100 |
2009/09/28 | 169 | 169 | 167 | 169 | 41,100 |
2009/09/25 | 174 | 175 | 171 | 172 | 46,800 |
2009/09/24 | 178 | 178 | 173 | 177 | 35,400 |
2009/09/18 | 177 | 177 | 172 | 175 | 34,100 |
2009/09/17 | 175 | 178 | 174 | 178 | 71,100 |
2009/09/16 | 175 | 180 | 174 | 174 | 33,300 |
2009/09/15 | 177 | 178 | 174 | 176 | 38,000 |
2009/09/14 | 180 | 180 | 175 | 177 | 41,500 |
2009/09/11 | 180 | 181 | 178 | 180 | 54,200 |
2009/09/10 | 179 | 182 | 178 | 179 | 57,400 |
2009/09/09 | 182 | 182 | 177 | 177 | 39,900 |
2009/09/08 | 179 | 182 | 178 | 182 | 57,400 |
2009/09/07 | 183 | 183 | 178 | 179 | 51,500 |
2009/09/04 | 185 | 185 | 181 | 181 | 60,200 |
2009/09/03 | 184 | 185 | 182 | 183 | 51,300 |
2009/09/02 | 184 | 185 | 179 | 184 | 52,400 |
2009/09/01 | 186 | 187 | 183 | 185 | 44,800 |
2009/08/31 | 191 | 192 | 185 | 186 | 34,200 |
2009/08/28 | 192 | 192 | 187 | 188 | 51,600 |
2009/08/27 | 197 | 197 | 190 | 192 | 65,800 |
2009/08/26 | 194 | 198 | 194 | 198 | 32,100 |
2009/08/25 | 194 | 197 | 193 | 196 | 40,400 |
2009/08/24 | 193 | 194 | 191 | 194 | 20,700 |
2009/08/21 | 192 | 193 | 185 | 188 | 62,400 |
2009/08/20 | 193 | 195 | 189 | 195 | 51,800 |
2009/08/19 | 197 | 198 | 193 | 194 | 31,400 |
2009/08/18 | 194 | 199 | 193 | 195 | 45,700 |
2009/08/17 | 205 | 206 | 198 | 199 | 117,800 |
2009/08/14 | 198 | 203 | 196 | 201 | 111,900 |
2009/08/13 | 195 | 197 | 195 | 196 | 48,700 |
2009/08/12 | 195 | 197 | 194 | 194 | 33,100 |
2009/08/11 | 193 | 198 | 193 | 195 | 53,400 |
2009/08/10 | 193 | 195 | 190 | 194 | 51,100 |
2009/08/07 | 191 | 193 | 190 | 193 | 54,100 |
2009/08/06 | 193 | 196 | 193 | 193 | 19,000 |
2009/08/05 | 193 | 196 | 193 | 193 | 40,800 |
2009/08/04 | 197 | 199 | 196 | 197 | 31,400 |
2009/08/03 | 194 | 197 | 194 | 196 | 57,900 |
2009/07/31 | 200 | 200 | 197 | 197 | 65,300 |
2009/07/30 | 196 | 198 | 193 | 196 | 104,500 |
2009/07/29 | 200 | 201 | 196 | 198 | 78,400 |
2009/07/28 | 204 | 205 | 199 | 200 | 104,400 |
2009/07/27 | 201 | 205 | 200 | 202 | 128,500 |
2009/07/24 | 208 | 209 | 193 | 198 | 237,300 |
2009/07/23 | 203 | 209 | 202 | 204 | 369,500 |
2009/07/22 | 189 | 208 | 189 | 207 | 838,200 |
2009/07/21 | 188 | 188 | 182 | 187 | 132,900 |
2009/07/17 | 172 | 178 | 171 | 176 | 58,500 |
2009/07/16 | 171 | 174 | 171 | 172 | 35,700 |
2009/07/15 | 168 | 173 | 168 | 172 | 39,900 |
2009/07/14 | 163 | 169 | 163 | 168 | 96,400 |
2009/07/13 | 180 | 180 | 147 | 153 | 89,500 |
2009/07/10 | 170 | 189 | 170 | 179 | 103,300 |
2009/07/09 | 175 | 176 | 169 | 174 | 101,700 |
2009/07/08 | 183 | 183 | 177 | 179 | 56,000 |
2009/07/07 | 187 | 187 | 183 | 185 | 33,900 |
2009/07/06 | 187 | 188 | 186 | 186 | 32,400 |
2009/07/03 | 181 | 188 | 181 | 186 | 59,500 |
2009/07/02 | 187 | 188 | 185 | 186 | 72,900 |
2009/07/01 | 179 | 187 | 178 | 187 | 99,800 |
2009/06/30 | 179 | 182 | 178 | 181 | 29,500 |
2009/06/29 | 178 | 181 | 178 | 179 | 29,500 |
2009/06/26 | 183 | 184 | 178 | 179 | 43,900 |
2009/06/25 | 179 | 181 | 178 | 181 | 41,500 |
2009/06/24 | 174 | 179 | 174 | 177 | 30,000 |
2009/06/23 | 180 | 180 | 176 | 176 | 53,100 |
2009/06/22 | 184 | 184 | 178 | 183 | 45,800 |
2009/06/19 | 184 | 186 | 179 | 179 | 79,500 |
2009/06/18 | 181 | 182 | 177 | 182 | 49,600 |
2009/06/17 | 171 | 184 | 171 | 180 | 87,100 |
2009/06/16 | 181 | 182 | 173 | 180 | 126,700 |
2009/06/15 | 186 | 190 | 185 | 186 | 55,300 |
2009/06/12 | 190 | 191 | 186 | 189 | 90,400 |
2009/06/11 | 189 | 192 | 185 | 188 | 82,800 |
2009/06/10 | 189 | 192 | 188 | 191 | 67,400 |
2009/06/09 | 186 | 195 | 185 | 190 | 88,400 |
2009/06/08 | 192 | 193 | 185 | 188 | 128,800 |
2009/06/05 | 198 | 200 | 189 | 190 | 222,500 |
2009/06/04 | 181 | 191 | 179 | 186 | 245,800 |
2009/06/03 | 172 | 175 | 169 | 175 | 124,500 |
2009/06/02 | 168 | 172 | 166 | 168 | 145,000 |
2009/06/01 | 161 | 175 | 160 | 164 | 550,600 |
2009/05/29 | 157 | 158 | 155 | 156 | 35,700 |
2009/05/28 | 156 | 157 | 154 | 156 | 44,100 |
2009/05/27 | 160 | 160 | 157 | 157 | 50,300 |
2009/05/26 | 159 | 160 | 154 | 157 | 46,200 |
2009/05/25 | 155 | 158 | 150 | 157 | 148,400 |
2009/05/22 | 152 | 155 | 150 | 152 | 51,900 |
2009/05/21 | 151 | 153 | 150 | 151 | 45,100 |
2009/05/20 | 156 | 156 | 151 | 154 | 54,400 |
2009/05/19 | 157 | 158 | 154 | 155 | 54,900 |
2009/05/18 | 157 | 158 | 154 | 154 | 95,800 |
2009/05/15 | 155 | 159 | 153 | 159 | 288,800 |
2009/05/14 | 147 | 149 | 144 | 145 | 75,800 |
2009/05/13 | 152 | 152 | 147 | 149 | 58,100 |
2009/05/12 | 151 | 151 | 148 | 148 | 46,200 |
2009/05/11 | 151 | 153 | 149 | 151 | 46,200 |
2009/05/08 | 151 | 151 | 146 | 149 | 56,100 |
2009/05/07 | 155 | 156 | 146 | 149 | 156,300 |
2009/05/01 | 141 | 151 | 137 | 150 | 167,200 |
2009/04/30 | 138 | 143 | 137 | 142 | 98,600 |
2009/04/28 | 146 | 150 | 140 | 140 | 96,800 |
2009/04/27 | 147 | 150 | 146 | 148 | 55,900 |
2009/04/24 | 142 | 147 | 142 | 147 | 46,500 |
2009/04/23 | 147 | 147 | 143 | 143 | 94,700 |
2009/04/22 | 153 | 154 | 146 | 147 | 59,700 |
2009/04/21 | 152 | 153 | 148 | 150 | 98,000 |
2009/04/20 | 155 | 155 | 147 | 154 | 200,600 |
2009/04/17 | 153 | 164 | 149 | 153 | 847,200 |
2009/04/16 | 142 | 146 | 138 | 146 | 212,800 |
2009/04/15 | 134 | 143 | 134 | 138 | 189,200 |
2009/04/14 | 139 | 139 | 135 | 137 | 74,700 |
2009/04/13 | 138 | 141 | 131 | 136 | 73,000 |
2009/04/10 | 143 | 143 | 135 | 138 | 115,200 |
2009/04/09 | 143 | 146 | 137 | 139 | 236,300 |
2009/04/08 | 138 | 142 | 136 | 140 | 177,900 |
2009/04/07 | 136 | 141 | 133 | 139 | 264,600 |
2009/04/06 | 123 | 139 | 123 | 134 | 495,700 |
2009/04/03 | 120 | 123 | 117 | 121 | 107,400 |
2009/04/02 | 116 | 119 | 115 | 116 | 306,700 |
2009/04/01 | 117 | 117 | 111 | 113 | 258,600 |
2009/03/31 | 117 | 119 | 115 | 116 | 58,500 |
2009/03/30 | 123 | 123 | 117 | 117 | 134,200 |
2009/03/27 | 123 | 124 | 119 | 120 | 217,200 |
2009/03/26 | 123 | 124 | 120 | 122 | 59,300 |
2009/03/25 | 121 | 122 | 119 | 122 | 60,000 |
2009/03/24 | 122 | 124 | 121 | 122 | 75,100 |
2009/03/23 | 122 | 123 | 121 | 122 | 26,700 |
2009/03/19 | 122 | 122 | 119 | 121 | 15,700 |
2009/03/18 | 122 | 123 | 120 | 121 | 27,400 |
2009/03/17 | 122 | 122 | 119 | 121 | 21,600 |
2009/03/16 | 117 | 124 | 117 | 124 | 49,900 |
2009/03/13 | 124 | 124 | 118 | 121 | 39,500 |
2009/03/12 | 118 | 119 | 116 | 119 | 5,000 |
2009/03/11 | 119 | 120 | 115 | 118 | 24,000 |
2009/03/10 | 116 | 118 | 113 | 116 | 18,700 |
2009/03/09 | 120 | 123 | 119 | 119 | 10,400 |
2009/03/06 | 124 | 125 | 120 | 120 | 56,400 |
2009/03/05 | 121 | 127 | 119 | 127 | 64,000 |
2009/03/04 | 115 | 119 | 115 | 119 | 10,500 |
2009/03/03 | 116 | 120 | 115 | 118 | 14,100 |
2009/03/02 | 120 | 121 | 120 | 121 | 10,000 |
2009/02/27 | 120 | 122 | 120 | 122 | 11,200 |
2009/02/26 | 121 | 123 | 118 | 120 | 23,500 |
2009/02/25 | 117 | 122 | 113 | 122 | 44,900 |
2009/02/24 | 112 | 119 | 110 | 119 | 51,100 |
2009/02/23 | 119 | 119 | 113 | 117 | 33,100 |
2009/02/20 | 119 | 122 | 117 | 118 | 24,200 |
2009/02/19 | 118 | 120 | 116 | 120 | 11,400 |
2009/02/18 | 118 | 119 | 113 | 118 | 81,800 |
2009/02/17 | 120 | 120 | 116 | 119 | 17,800 |
2009/02/16 | 118 | 121 | 117 | 121 | 22,100 |
2009/02/13 | 121 | 124 | 121 | 121 | 25,800 |
2009/02/12 | 125 | 125 | 121 | 122 | 17,900 |
2009/02/10 | 128 | 128 | 123 | 125 | 19,400 |
2009/02/09 | 130 | 130 | 124 | 124 | 27,800 |
2009/02/06 | 129 | 129 | 127 | 128 | 16,400 |
2009/02/05 | 130 | 131 | 127 | 130 | 20,600 |
2009/02/04 | 126 | 130 | 126 | 130 | 13,900 |
2009/02/03 | 124 | 127 | 122 | 125 | 55,300 |
2009/02/02 | 125 | 130 | 125 | 128 | 29,100 |
2009/01/30 | 124 | 128 | 121 | 127 | 24,400 |
2009/01/29 | 128 | 129 | 126 | 128 | 14,500 |
2009/01/28 | 129 | 129 | 122 | 126 | 12,000 |
2009/01/27 | 118 | 127 | 118 | 127 | 29,100 |
2009/01/26 | 121 | 121 | 117 | 119 | 67,400 |
2009/01/23 | 121 | 123 | 120 | 121 | 38,500 |
2009/01/22 | 127 | 127 | 122 | 124 | 17,300 |
2009/01/21 | 123 | 124 | 121 | 123 | 31,700 |
2009/01/20 | 127 | 128 | 125 | 125 | 15,200 |
2009/01/19 | 129 | 131 | 127 | 128 | 34,300 |
2009/01/16 | 126 | 129 | 125 | 128 | 42,800 |
2009/01/15 | 123 | 127 | 123 | 126 | 18,500 |
2009/01/14 | 124 | 128 | 123 | 128 | 20,600 |
2009/01/13 | 125 | 130 | 125 | 125 | 34,300 |
2009/01/09 | 132 | 134 | 129 | 129 | 49,400 |
2009/01/08 | 136 | 136 | 132 | 133 | 15,200 |
2009/01/07 | 139 | 139 | 135 | 135 | 40,300 |
2009/01/06 | 140 | 142 | 136 | 136 | 50,300 |
2009/01/05 | 140 | 141 | 139 | 139 | 32,200 |