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 |
---|---|---|---|---|---|
2010/12/30 | 246 | 247 | 241 | 241 | 61,700 |
2010/12/29 | 245 | 246 | 242 | 246 | 89,900 |
2010/12/28 | 246 | 247 | 243 | 246 | 49,500 |
2010/12/27 | 247 | 248 | 242 | 248 | 113,100 |
2010/12/24 | 250 | 250 | 244 | 245 | 105,700 |
2010/12/22 | 255 | 256 | 252 | 252 | 81,900 |
2010/12/21 | 253 | 256 | 252 | 255 | 78,000 |
2010/12/20 | 256 | 256 | 249 | 252 | 90,100 |
2010/12/17 | 255 | 256 | 252 | 253 | 135,000 |
2010/12/16 | 255 | 256 | 252 | 255 | 92,400 |
2010/12/15 | 257 | 258 | 252 | 253 | 103,100 |
2010/12/14 | 252 | 257 | 252 | 256 | 129,300 |
2010/12/13 | 252 | 252 | 247 | 251 | 83,200 |
2010/12/10 | 249 | 250 | 245 | 249 | 100,100 |
2010/12/09 | 250 | 255 | 246 | 251 | 180,600 |
2010/12/08 | 244 | 252 | 242 | 252 | 184,900 |
2010/12/07 | 242 | 244 | 240 | 242 | 53,000 |
2010/12/06 | 238 | 243 | 238 | 240 | 55,200 |
2010/12/03 | 242 | 243 | 239 | 240 | 34,700 |
2010/12/02 | 240 | 244 | 239 | 240 | 83,300 |
2010/12/01 | 237 | 240 | 234 | 238 | 62,600 |
2010/11/30 | 242 | 246 | 237 | 238 | 80,600 |
2010/11/29 | 240 | 244 | 238 | 242 | 78,500 |
2010/11/26 | 240 | 242 | 237 | 238 | 80,100 |
2010/11/25 | 238 | 243 | 237 | 239 | 78,000 |
2010/11/24 | 233 | 242 | 231 | 237 | 94,400 |
2010/11/22 | 231 | 240 | 230 | 239 | 143,100 |
2010/11/19 | 230 | 232 | 226 | 229 | 100,700 |
2010/11/18 | 224 | 232 | 222 | 230 | 103,400 |
2010/11/17 | 215 | 224 | 215 | 222 | 81,500 |
2010/11/16 | 228 | 228 | 215 | 222 | 66,300 |
2010/11/15 | 228 | 230 | 225 | 226 | 36,700 |
2010/11/12 | 223 | 229 | 223 | 227 | 78,900 |
2010/11/11 | 225 | 227 | 222 | 223 | 90,500 |
2010/11/10 | 216 | 223 | 216 | 222 | 71,500 |
2010/11/09 | 218 | 221 | 215 | 215 | 89,300 |
2010/11/08 | 219 | 223 | 218 | 221 | 79,400 |
2010/11/05 | 211 | 219 | 211 | 218 | 69,400 |
2010/11/04 | 210 | 212 | 209 | 210 | 33,100 |
2010/11/02 | 208 | 209 | 206 | 208 | 22,100 |
2010/11/01 | 206 | 210 | 206 | 210 | 23,200 |
2010/10/29 | 209 | 209 | 205 | 207 | 54,000 |
2010/10/28 | 213 | 214 | 210 | 210 | 54,300 |
2010/10/27 | 218 | 219 | 212 | 214 | 67,600 |
2010/10/26 | 219 | 219 | 211 | 215 | 77,800 |
2010/10/25 | 220 | 222 | 217 | 218 | 21,800 |
2010/10/22 | 223 | 223 | 217 | 220 | 53,100 |
2010/10/21 | 218 | 222 | 216 | 220 | 32,800 |
2010/10/20 | 217 | 220 | 215 | 220 | 49,800 |
2010/10/19 | 214 | 222 | 211 | 220 | 50,600 |
2010/10/18 | 216 | 216 | 212 | 214 | 30,700 |
2010/10/15 | 218 | 218 | 211 | 215 | 47,200 |
2010/10/14 | 218 | 220 | 215 | 217 | 81,800 |
2010/10/13 | 218 | 220 | 217 | 218 | 20,700 |
2010/10/12 | 227 | 227 | 216 | 216 | 46,200 |
2010/10/08 | 229 | 229 | 226 | 226 | 13,400 |
2010/10/07 | 229 | 231 | 227 | 228 | 43,800 |
2010/10/06 | 221 | 228 | 219 | 228 | 52,200 |
2010/10/05 | 219 | 223 | 218 | 223 | 24,900 |
2010/10/04 | 223 | 223 | 219 | 222 | 38,600 |
2010/10/01 | 223 | 224 | 221 | 222 | 49,400 |
2010/09/30 | 226 | 227 | 224 | 225 | 31,000 |
2010/09/29 | 224 | 226 | 221 | 226 | 85,700 |
2010/09/28 | 226 | 226 | 223 | 224 | 34,400 |
2010/09/27 | 226 | 229 | 226 | 228 | 22,900 |
2010/09/24 | 227 | 230 | 226 | 227 | 44,000 |
2010/09/22 | 231 | 232 | 228 | 229 | 31,400 |
2010/09/21 | 228 | 234 | 228 | 231 | 92,000 |
2010/09/17 | 230 | 230 | 227 | 228 | 26,500 |
2010/09/16 | 231 | 231 | 228 | 228 | 34,200 |
2010/09/15 | 231 | 232 | 228 | 231 | 58,200 |
2010/09/14 | 231 | 232 | 229 | 232 | 46,200 |
2010/09/13 | 235 | 235 | 229 | 231 | 34,900 |
2010/09/10 | 233 | 236 | 227 | 232 | 158,500 |
2010/09/09 | 217 | 233 | 217 | 233 | 120,200 |
2010/09/08 | 214 | 217 | 213 | 216 | 15,800 |
2010/09/07 | 216 | 219 | 214 | 217 | 28,700 |
2010/09/06 | 217 | 219 | 214 | 217 | 24,900 |
2010/09/03 | 211 | 216 | 211 | 213 | 19,000 |
2010/09/02 | 214 | 218 | 213 | 213 | 30,300 |
2010/09/01 | 217 | 217 | 213 | 213 | 76,900 |
2010/08/31 | 216 | 218 | 214 | 215 | 25,900 |
2010/08/30 | 219 | 224 | 217 | 218 | 63,900 |
2010/08/27 | 213 | 216 | 210 | 212 | 40,500 |
2010/08/26 | 214 | 217 | 207 | 217 | 30,100 |
2010/08/25 | 206 | 216 | 206 | 212 | 74,600 |
2010/08/24 | 215 | 217 | 211 | 213 | 37,300 |
2010/08/23 | 222 | 222 | 217 | 218 | 42,300 |
2010/08/20 | 218 | 221 | 216 | 218 | 83,400 |
2010/08/19 | 225 | 225 | 222 | 223 | 27,100 |
2010/08/18 | 226 | 227 | 221 | 226 | 47,600 |
2010/08/17 | 221 | 226 | 220 | 225 | 39,200 |
2010/08/16 | 222 | 224 | 221 | 224 | 35,700 |
2010/08/13 | 221 | 226 | 219 | 226 | 56,900 |
2010/08/12 | 223 | 227 | 221 | 224 | 81,200 |
2010/08/11 | 234 | 234 | 230 | 231 | 117,100 |
2010/08/10 | 245 | 247 | 234 | 237 | 406,500 |
2010/08/09 | 225 | 229 | 225 | 227 | 46,800 |
2010/08/06 | 225 | 227 | 224 | 227 | 20,800 |
2010/08/05 | 224 | 226 | 222 | 226 | 32,100 |
2010/08/04 | 226 | 226 | 222 | 223 | 28,400 |
2010/08/03 | 226 | 228 | 223 | 226 | 25,400 |
2010/08/02 | 222 | 226 | 221 | 224 | 27,300 |
2010/07/30 | 228 | 228 | 224 | 224 | 33,400 |
2010/07/29 | 226 | 234 | 225 | 228 | 119,000 |
2010/07/28 | 222 | 227 | 222 | 225 | 57,000 |
2010/07/27 | 222 | 223 | 221 | 222 | 28,900 |
2010/07/26 | 226 | 228 | 221 | 222 | 60,700 |
2010/07/23 | 222 | 225 | 219 | 224 | 86,800 |
2010/07/22 | 210 | 222 | 209 | 222 | 150,100 |
2010/07/21 | 224 | 224 | 206 | 209 | 173,400 |
2010/07/20 | 211 | 224 | 211 | 222 | 69,200 |
2010/07/16 | 227 | 227 | 216 | 216 | 84,000 |
2010/07/15 | 227 | 229 | 223 | 227 | 95,700 |
2010/07/14 | 227 | 230 | 223 | 226 | 108,300 |
2010/07/13 | 222 | 224 | 220 | 222 | 94,900 |
2010/07/12 | 218 | 224 | 216 | 223 | 64,400 |
2010/07/09 | 220 | 220 | 214 | 217 | 43,600 |
2010/07/08 | 217 | 222 | 214 | 220 | 92,400 |
2010/07/07 | 218 | 221 | 211 | 213 | 84,900 |
2010/07/06 | 215 | 217 | 208 | 216 | 62,900 |
2010/07/05 | 212 | 216 | 207 | 215 | 57,200 |
2010/07/02 | 203 | 214 | 203 | 210 | 67,600 |
2010/07/01 | 203 | 213 | 203 | 206 | 78,900 |
2010/06/30 | 201 | 210 | 201 | 209 | 136,700 |
2010/06/29 | 219 | 223 | 207 | 209 | 126,100 |
2010/06/28 | 222 | 226 | 218 | 218 | 76,700 |
2010/06/25 | 227 | 229 | 224 | 225 | 103,200 |
2010/06/24 | 227 | 237 | 226 | 233 | 89,800 |
2010/06/23 | 231 | 234 | 229 | 231 | 90,300 |
2010/06/22 | 241 | 241 | 236 | 238 | 79,800 |
2010/06/21 | 229 | 244 | 229 | 239 | 210,800 |
2010/06/18 | 233 | 237 | 231 | 232 | 136,600 |
2010/06/17 | 238 | 241 | 231 | 232 | 399,800 |
2010/06/16 | 213 | 230 | 213 | 230 | 314,600 |
2010/06/15 | 210 | 211 | 207 | 209 | 55,100 |
2010/06/14 | 207 | 210 | 207 | 208 | 85,400 |
2010/06/11 | 211 | 212 | 205 | 205 | 80,400 |
2010/06/10 | 203 | 205 | 203 | 205 | 87,000 |
2010/06/09 | 219 | 219 | 207 | 208 | 108,400 |
2010/06/08 | 215 | 221 | 212 | 219 | 66,700 |
2010/06/07 | 222 | 222 | 218 | 218 | 47,000 |
2010/06/04 | 227 | 229 | 225 | 228 | 57,700 |
2010/06/03 | 226 | 228 | 225 | 227 | 68,300 |
2010/06/02 | 227 | 229 | 221 | 223 | 72,500 |
2010/06/01 | 232 | 232 | 228 | 229 | 53,600 |
2010/05/31 | 229 | 235 | 229 | 234 | 80,100 |
2010/05/28 | 235 | 235 | 229 | 231 | 128,600 |
2010/05/27 | 220 | 229 | 218 | 229 | 138,900 |
2010/05/26 | 215 | 225 | 211 | 214 | 182,500 |
2010/05/25 | 221 | 224 | 212 | 213 | 140,200 |
2010/05/24 | 229 | 231 | 215 | 224 | 206,200 |
2010/05/21 | 226 | 233 | 226 | 228 | 145,300 |
2010/05/20 | 231 | 241 | 231 | 235 | 118,300 |
2010/05/19 | 228 | 241 | 224 | 235 | 311,800 |
2010/05/18 | 260 | 264 | 230 | 233 | 399,700 |
2010/05/17 | 280 | 282 | 246 | 261 | 834,700 |
2010/05/14 | 277 | 294 | 277 | 284 | 496,800 |
2010/05/13 | 274 | 282 | 274 | 280 | 183,500 |
2010/05/12 | 275 | 276 | 271 | 271 | 106,900 |
2010/05/11 | 283 | 284 | 272 | 274 | 296,900 |
2010/05/10 | 264 | 282 | 263 | 281 | 459,700 |
2010/05/07 | 261 | 274 | 260 | 266 | 739,900 |
2010/05/06 | 280 | 290 | 277 | 277 | 738,500 |
2010/04/30 | 274 | 288 | 274 | 286 | 1,681,100 |
2010/04/28 | 245 | 292 | 245 | 274 | 5,386,300 |
2010/04/27 | 228 | 230 | 226 | 230 | 65,800 |
2010/04/26 | 224 | 229 | 224 | 228 | 66,700 |
2010/04/23 | 222 | 225 | 219 | 224 | 52,300 |
2010/04/22 | 222 | 223 | 217 | 222 | 64,800 |
2010/04/21 | 218 | 228 | 216 | 222 | 74,800 |
2010/04/20 | 222 | 222 | 215 | 215 | 60,400 |
2010/04/19 | 213 | 219 | 212 | 217 | 102,700 |
2010/04/16 | 226 | 227 | 221 | 221 | 118,200 |
2010/04/15 | 229 | 229 | 226 | 228 | 84,400 |
2010/04/14 | 226 | 228 | 224 | 228 | 56,300 |
2010/04/13 | 226 | 227 | 221 | 223 | 181,700 |
2010/04/12 | 217 | 231 | 217 | 225 | 209,900 |
2010/04/09 | 213 | 215 | 211 | 212 | 87,100 |
2010/04/08 | 212 | 214 | 211 | 213 | 68,800 |
2010/04/07 | 211 | 216 | 209 | 212 | 117,500 |
2010/04/06 | 215 | 217 | 210 | 210 | 156,200 |
2010/04/05 | 208 | 214 | 208 | 214 | 170,500 |
2010/04/02 | 206 | 209 | 203 | 206 | 440,100 |
2010/04/01 | 205 | 206 | 201 | 204 | 230,800 |
2010/03/31 | 205 | 205 | 202 | 204 | 88,100 |
2010/03/30 | 200 | 204 | 198 | 202 | 161,700 |
2010/03/29 | 195 | 200 | 195 | 197 | 68,900 |
2010/03/26 | 197 | 197 | 193 | 197 | 100,200 |
2010/03/25 | 191 | 196 | 188 | 194 | 82,400 |
2010/03/24 | 194 | 194 | 188 | 190 | 38,700 |
2010/03/23 | 194 | 194 | 190 | 190 | 56,200 |
2010/03/19 | 189 | 195 | 188 | 191 | 157,500 |
2010/03/18 | 182 | 190 | 182 | 188 | 97,500 |
2010/03/17 | 184 | 185 | 179 | 184 | 110,100 |
2010/03/16 | 185 | 187 | 181 | 183 | 75,500 |
2010/03/15 | 186 | 189 | 184 | 185 | 56,000 |
2010/03/12 | 188 | 188 | 185 | 188 | 45,700 |
2010/03/11 | 186 | 189 | 185 | 188 | 70,500 |
2010/03/10 | 178 | 186 | 178 | 185 | 100,400 |
2010/03/09 | 177 | 179 | 176 | 178 | 19,700 |
2010/03/08 | 180 | 180 | 177 | 177 | 28,000 |
2010/03/05 | 176 | 179 | 175 | 176 | 69,200 |
2010/03/04 | 174 | 176 | 172 | 172 | 24,200 |
2010/03/03 | 169 | 174 | 169 | 174 | 67,700 |
2010/03/02 | 170 | 172 | 170 | 172 | 40,600 |
2010/03/01 | 170 | 171 | 166 | 171 | 55,900 |
2010/02/26 | 170 | 175 | 170 | 171 | 60,200 |
2010/02/25 | 171 | 172 | 168 | 170 | 24,200 |
2010/02/24 | 170 | 172 | 168 | 170 | 33,300 |
2010/02/23 | 172 | 173 | 170 | 170 | 32,300 |
2010/02/22 | 175 | 175 | 171 | 172 | 37,200 |
2010/02/19 | 173 | 177 | 170 | 171 | 33,500 |
2010/02/18 | 174 | 175 | 173 | 173 | 12,500 |
2010/02/17 | 175 | 177 | 173 | 176 | 30,200 |
2010/02/16 | 170 | 175 | 164 | 174 | 81,600 |
2010/02/15 | 173 | 176 | 170 | 170 | 19,600 |
2010/02/12 | 174 | 179 | 171 | 172 | 36,100 |
2010/02/10 | 172 | 174 | 170 | 170 | 21,800 |
2010/02/09 | 167 | 171 | 167 | 170 | 30,200 |
2010/02/08 | 177 | 178 | 168 | 168 | 66,400 |
2010/02/05 | 177 | 180 | 176 | 177 | 31,500 |
2010/02/04 | 179 | 181 | 179 | 180 | 33,200 |
2010/02/03 | 181 | 184 | 178 | 184 | 36,300 |
2010/02/02 | 175 | 181 | 175 | 179 | 39,400 |
2010/02/01 | 182 | 183 | 166 | 174 | 75,200 |
2010/01/29 | 183 | 185 | 182 | 183 | 43,900 |
2010/01/28 | 185 | 187 | 183 | 186 | 60,600 |
2010/01/27 | 183 | 187 | 182 | 184 | 121,100 |
2010/01/26 | 187 | 187 | 182 | 182 | 53,200 |
2010/01/25 | 184 | 188 | 183 | 188 | 30,900 |
2010/01/22 | 186 | 188 | 184 | 184 | 61,400 |
2010/01/21 | 185 | 194 | 185 | 190 | 75,100 |
2010/01/20 | 191 | 191 | 185 | 187 | 90,100 |
2010/01/19 | 194 | 194 | 189 | 190 | 66,900 |
2010/01/18 | 193 | 195 | 185 | 192 | 137,100 |
2010/01/15 | 194 | 200 | 188 | 191 | 304,800 |
2010/01/14 | 182 | 187 | 182 | 187 | 73,300 |
2010/01/13 | 181 | 185 | 181 | 181 | 46,800 |
2010/01/12 | 183 | 189 | 181 | 186 | 124,000 |
2010/01/08 | 175 | 184 | 175 | 183 | 152,000 |
2010/01/07 | 174 | 177 | 173 | 176 | 40,400 |
2010/01/06 | 174 | 177 | 172 | 177 | 29,300 |
2010/01/05 | 178 | 178 | 172 | 174 | 39,100 |
2010/01/04 | 180 | 182 | 176 | 178 | 42,500 |