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 |
---|---|---|---|---|---|
2011/12/30 | 204 | 216 | 204 | 212 | 28,300 |
2011/12/29 | 206 | 206 | 204 | 204 | 8,100 |
2011/12/28 | 205 | 207 | 204 | 204 | 23,600 |
2011/12/27 | 207 | 207 | 204 | 205 | 42,100 |
2011/12/26 | 208 | 210 | 207 | 208 | 25,800 |
2011/12/22 | 212 | 212 | 207 | 207 | 25,000 |
2011/12/21 | 211 | 211 | 207 | 209 | 22,400 |
2011/12/20 | 205 | 208 | 205 | 206 | 27,900 |
2011/12/19 | 210 | 210 | 208 | 208 | 17,600 |
2011/12/16 | 213 | 213 | 211 | 211 | 12,900 |
2011/12/15 | 214 | 214 | 211 | 211 | 26,300 |
2011/12/14 | 216 | 220 | 214 | 214 | 32,000 |
2011/12/13 | 216 | 220 | 214 | 217 | 15,400 |
2011/12/12 | 218 | 219 | 216 | 217 | 15,800 |
2011/12/09 | 213 | 215 | 212 | 213 | 39,900 |
2011/12/08 | 220 | 221 | 217 | 217 | 8,200 |
2011/12/07 | 216 | 222 | 215 | 222 | 14,500 |
2011/12/06 | 219 | 225 | 217 | 217 | 38,400 |
2011/12/05 | 218 | 220 | 217 | 219 | 15,300 |
2011/12/02 | 216 | 217 | 213 | 217 | 14,200 |
2011/12/01 | 216 | 217 | 213 | 216 | 27,300 |
2011/11/30 | 209 | 209 | 205 | 209 | 13,200 |
2011/11/29 | 206 | 208 | 203 | 208 | 24,000 |
2011/11/28 | 200 | 203 | 200 | 203 | 17,500 |
2011/11/25 | 197 | 201 | 197 | 198 | 97,200 |
2011/11/24 | 198 | 202 | 197 | 198 | 18,300 |
2011/11/22 | 206 | 206 | 196 | 203 | 39,600 |
2011/11/21 | 203 | 206 | 202 | 203 | 15,400 |
2011/11/18 | 208 | 208 | 203 | 204 | 30,100 |
2011/11/17 | 205 | 209 | 204 | 208 | 14,100 |
2011/11/16 | 210 | 212 | 207 | 210 | 13,700 |
2011/11/15 | 209 | 210 | 208 | 209 | 7,700 |
2011/11/14 | 209 | 211 | 208 | 208 | 24,700 |
2011/11/11 | 211 | 212 | 206 | 207 | 34,200 |
2011/11/10 | 210 | 213 | 209 | 210 | 27,900 |
2011/11/09 | 219 | 223 | 218 | 220 | 31,600 |
2011/11/08 | 224 | 225 | 220 | 221 | 23,200 |
2011/11/07 | 218 | 225 | 218 | 223 | 17,800 |
2011/11/04 | 220 | 221 | 218 | 218 | 16,400 |
2011/11/02 | 219 | 220 | 215 | 215 | 40,000 |
2011/11/01 | 225 | 231 | 223 | 224 | 21,500 |
2011/10/31 | 229 | 235 | 225 | 225 | 28,900 |
2011/10/28 | 230 | 233 | 227 | 227 | 50,000 |
2011/10/27 | 222 | 227 | 222 | 226 | 14,600 |
2011/10/26 | 219 | 224 | 219 | 220 | 16,800 |
2011/10/25 | 229 | 229 | 225 | 225 | 6,600 |
2011/10/24 | 224 | 229 | 223 | 229 | 13,300 |
2011/10/21 | 224 | 225 | 219 | 221 | 9,200 |
2011/10/20 | 228 | 229 | 223 | 227 | 19,400 |
2011/10/19 | 229 | 230 | 226 | 229 | 26,300 |
2011/10/18 | 230 | 230 | 226 | 229 | 15,400 |
2011/10/17 | 229 | 234 | 227 | 232 | 35,700 |
2011/10/14 | 230 | 234 | 225 | 226 | 30,600 |
2011/10/13 | 240 | 240 | 225 | 232 | 56,100 |
2011/10/12 | 227 | 237 | 223 | 234 | 52,100 |
2011/10/11 | 223 | 227 | 222 | 227 | 25,300 |
2011/10/07 | 214 | 224 | 212 | 217 | 66,500 |
2011/10/06 | 206 | 215 | 206 | 215 | 30,000 |
2011/10/05 | 209 | 209 | 201 | 207 | 46,800 |
2011/10/04 | 207 | 211 | 203 | 207 | 124,400 |
2011/10/03 | 225 | 225 | 216 | 217 | 51,300 |
2011/09/30 | 231 | 233 | 228 | 228 | 20,400 |
2011/09/29 | 225 | 231 | 223 | 231 | 21,000 |
2011/09/28 | 228 | 229 | 222 | 224 | 36,600 |
2011/09/27 | 218 | 223 | 216 | 222 | 45,200 |
2011/09/26 | 225 | 225 | 211 | 213 | 81,500 |
2011/09/22 | 240 | 242 | 225 | 232 | 126,100 |
2011/09/21 | 243 | 246 | 240 | 245 | 19,600 |
2011/09/20 | 243 | 249 | 240 | 242 | 25,400 |
2011/09/16 | 244 | 247 | 242 | 245 | 39,300 |
2011/09/15 | 245 | 246 | 240 | 242 | 23,800 |
2011/09/14 | 251 | 251 | 241 | 242 | 48,300 |
2011/09/13 | 245 | 253 | 245 | 250 | 51,100 |
2011/09/12 | 247 | 247 | 242 | 242 | 24,800 |
2011/09/09 | 252 | 254 | 250 | 250 | 46,500 |
2011/09/08 | 254 | 256 | 250 | 253 | 73,800 |
2011/09/07 | 255 | 255 | 249 | 254 | 42,300 |
2011/09/06 | 261 | 261 | 250 | 251 | 58,300 |
2011/09/05 | 261 | 265 | 260 | 261 | 38,900 |
2011/09/02 | 256 | 268 | 255 | 265 | 133,900 |
2011/09/01 | 255 | 259 | 255 | 256 | 38,100 |
2011/08/31 | 253 | 256 | 252 | 254 | 21,000 |
2011/08/30 | 254 | 257 | 252 | 254 | 35,500 |
2011/08/29 | 250 | 254 | 245 | 251 | 96,500 |
2011/08/26 | 245 | 251 | 245 | 250 | 33,300 |
2011/08/25 | 245 | 246 | 239 | 245 | 78,500 |
2011/08/24 | 254 | 254 | 238 | 241 | 64,100 |
2011/08/23 | 248 | 254 | 247 | 250 | 61,300 |
2011/08/22 | 247 | 251 | 244 | 246 | 37,900 |
2011/08/19 | 252 | 254 | 248 | 249 | 75,100 |
2011/08/18 | 267 | 267 | 253 | 260 | 90,500 |
2011/08/17 | 267 | 267 | 262 | 265 | 44,800 |
2011/08/16 | 266 | 273 | 260 | 267 | 84,800 |
2011/08/15 | 269 | 269 | 264 | 265 | 44,300 |
2011/08/12 | 271 | 271 | 264 | 264 | 108,700 |
2011/08/11 | 261 | 267 | 260 | 265 | 123,100 |
2011/08/10 | 267 | 273 | 265 | 271 | 391,000 |
2011/08/09 | 240 | 265 | 226 | 260 | 705,000 |
2011/08/08 | 242 | 248 | 231 | 231 | 110,100 |
2011/08/05 | 237 | 244 | 236 | 242 | 119,500 |
2011/08/04 | 257 | 257 | 249 | 251 | 73,000 |
2011/08/03 | 257 | 257 | 250 | 254 | 106,100 |
2011/08/02 | 267 | 268 | 257 | 258 | 113,100 |
2011/08/01 | 265 | 272 | 265 | 270 | 48,500 |
2011/07/29 | 270 | 272 | 267 | 269 | 48,800 |
2011/07/28 | 270 | 273 | 269 | 270 | 46,000 |
2011/07/27 | 279 | 279 | 274 | 274 | 68,300 |
2011/07/26 | 270 | 282 | 269 | 282 | 113,400 |
2011/07/25 | 271 | 272 | 268 | 270 | 26,900 |
2011/07/22 | 269 | 271 | 268 | 270 | 38,600 |
2011/07/21 | 272 | 272 | 264 | 267 | 58,700 |
2011/07/20 | 271 | 276 | 271 | 273 | 57,400 |
2011/07/19 | 270 | 274 | 270 | 272 | 29,200 |
2011/07/15 | 269 | 274 | 267 | 274 | 97,400 |
2011/07/14 | 274 | 274 | 268 | 271 | 106,300 |
2011/07/13 | 272 | 277 | 269 | 273 | 134,900 |
2011/07/12 | 277 | 282 | 274 | 276 | 102,200 |
2011/07/11 | 280 | 287 | 279 | 282 | 116,200 |
2011/07/08 | 292 | 292 | 280 | 281 | 188,000 |
2011/07/07 | 290 | 295 | 289 | 289 | 161,800 |
2011/07/06 | 286 | 291 | 286 | 287 | 151,200 |
2011/07/05 | 287 | 292 | 286 | 286 | 152,800 |
2011/07/04 | 286 | 290 | 284 | 289 | 317,900 |
2011/07/01 | 259 | 290 | 259 | 286 | 1,055,300 |
2011/06/30 | 259 | 262 | 258 | 261 | 80,900 |
2011/06/29 | 258 | 260 | 255 | 257 | 111,900 |
2011/06/28 | 241 | 263 | 241 | 260 | 331,200 |
2011/06/27 | 243 | 245 | 239 | 239 | 19,600 |
2011/06/24 | 236 | 246 | 232 | 244 | 66,600 |
2011/06/23 | 236 | 237 | 234 | 235 | 18,500 |
2011/06/22 | 238 | 238 | 235 | 236 | 26,000 |
2011/06/21 | 230 | 236 | 228 | 234 | 41,400 |
2011/06/20 | 231 | 234 | 227 | 228 | 63,300 |
2011/06/17 | 242 | 245 | 236 | 239 | 42,600 |
2011/06/16 | 240 | 246 | 240 | 243 | 46,700 |
2011/06/15 | 238 | 241 | 234 | 241 | 72,000 |
2011/06/14 | 229 | 238 | 229 | 236 | 46,300 |
2011/06/13 | 229 | 232 | 229 | 231 | 20,600 |
2011/06/10 | 233 | 235 | 232 | 232 | 40,700 |
2011/06/09 | 233 | 234 | 230 | 230 | 19,500 |
2011/06/08 | 234 | 237 | 229 | 232 | 61,100 |
2011/06/07 | 226 | 239 | 225 | 237 | 99,700 |
2011/06/06 | 228 | 230 | 224 | 224 | 35,400 |
2011/06/03 | 230 | 232 | 229 | 231 | 33,400 |
2011/06/02 | 233 | 234 | 229 | 232 | 29,100 |
2011/06/01 | 237 | 238 | 233 | 236 | 13,400 |
2011/05/31 | 232 | 237 | 231 | 236 | 19,600 |
2011/05/30 | 237 | 237 | 224 | 232 | 148,500 |
2011/05/27 | 236 | 238 | 229 | 233 | 35,400 |
2011/05/26 | 232 | 236 | 232 | 235 | 13,500 |
2011/05/25 | 233 | 237 | 229 | 231 | 37,700 |
2011/05/24 | 234 | 234 | 230 | 232 | 21,800 |
2011/05/23 | 240 | 240 | 229 | 233 | 79,300 |
2011/05/20 | 243 | 245 | 240 | 240 | 41,300 |
2011/05/19 | 247 | 252 | 243 | 243 | 43,300 |
2011/05/18 | 241 | 249 | 235 | 247 | 37,300 |
2011/05/17 | 244 | 251 | 238 | 243 | 40,500 |
2011/05/16 | 250 | 256 | 244 | 244 | 58,100 |
2011/05/13 | 260 | 274 | 253 | 255 | 61,200 |
2011/05/12 | 265 | 267 | 261 | 263 | 72,400 |
2011/05/11 | 272 | 273 | 265 | 270 | 80,800 |
2011/05/10 | 277 | 280 | 268 | 273 | 149,500 |
2011/05/09 | 275 | 276 | 271 | 274 | 50,300 |
2011/05/06 | 266 | 273 | 259 | 270 | 113,200 |
2011/05/02 | 273 | 278 | 266 | 272 | 129,500 |
2011/04/28 | 256 | 263 | 255 | 263 | 116,400 |
2011/04/27 | 251 | 258 | 251 | 254 | 101,900 |
2011/04/26 | 254 | 256 | 249 | 252 | 64,700 |
2011/04/25 | 255 | 257 | 251 | 252 | 62,300 |
2011/04/22 | 245 | 252 | 242 | 252 | 50,100 |
2011/04/21 | 243 | 248 | 240 | 245 | 59,300 |
2011/04/20 | 243 | 243 | 238 | 242 | 40,500 |
2011/04/19 | 240 | 243 | 237 | 239 | 44,500 |
2011/04/18 | 242 | 247 | 236 | 244 | 76,800 |
2011/04/15 | 245 | 246 | 239 | 243 | 72,400 |
2011/04/14 | 243 | 245 | 239 | 243 | 43,800 |
2011/04/13 | 240 | 248 | 239 | 240 | 60,800 |
2011/04/12 | 246 | 250 | 237 | 239 | 125,900 |
2011/04/11 | 230 | 245 | 227 | 245 | 96,300 |
2011/04/08 | 222 | 234 | 222 | 226 | 149,900 |
2011/04/07 | 229 | 234 | 227 | 228 | 67,300 |
2011/04/06 | 235 | 237 | 222 | 232 | 107,700 |
2011/04/05 | 247 | 247 | 237 | 238 | 90,500 |
2011/04/04 | 251 | 255 | 248 | 249 | 86,800 |
2011/04/01 | 259 | 260 | 254 | 254 | 40,200 |
2011/03/31 | 263 | 263 | 253 | 261 | 64,900 |
2011/03/30 | 250 | 258 | 249 | 258 | 60,300 |
2011/03/29 | 241 | 251 | 241 | 250 | 61,700 |
2011/03/28 | 252 | 254 | 247 | 250 | 60,400 |
2011/03/25 | 252 | 257 | 250 | 251 | 87,200 |
2011/03/24 | 249 | 254 | 249 | 249 | 80,500 |
2011/03/23 | 256 | 256 | 248 | 252 | 134,100 |
2011/03/22 | 256 | 256 | 248 | 251 | 149,800 |
2011/03/18 | 218 | 244 | 218 | 240 | 205,200 |
2011/03/17 | 183 | 212 | 183 | 210 | 389,000 |
2011/03/16 | 198 | 216 | 195 | 206 | 234,700 |
2011/03/15 | 220 | 223 | 155 | 195 | 483,200 |
2011/03/14 | 220 | 251 | 218 | 222 | 300,600 |
2011/03/11 | 285 | 287 | 283 | 285 | 177,600 |
2011/03/10 | 298 | 298 | 286 | 293 | 149,900 |
2011/03/09 | 301 | 305 | 298 | 299 | 117,500 |
2011/03/08 | 305 | 308 | 298 | 299 | 122,900 |
2011/03/07 | 305 | 309 | 305 | 306 | 98,900 |
2011/03/04 | 315 | 315 | 304 | 309 | 206,300 |
2011/03/03 | 300 | 309 | 300 | 304 | 145,700 |
2011/03/02 | 307 | 312 | 301 | 304 | 196,800 |
2011/03/01 | 316 | 317 | 312 | 315 | 161,600 |
2011/02/28 | 309 | 314 | 303 | 314 | 211,200 |
2011/02/25 | 291 | 305 | 291 | 301 | 176,500 |
2011/02/24 | 299 | 301 | 290 | 295 | 222,700 |
2011/02/23 | 302 | 308 | 299 | 302 | 175,700 |
2011/02/22 | 316 | 317 | 308 | 308 | 173,200 |
2011/02/21 | 321 | 322 | 317 | 320 | 157,800 |
2011/02/18 | 323 | 323 | 318 | 323 | 104,200 |
2011/02/17 | 327 | 329 | 319 | 319 | 157,400 |
2011/02/16 | 325 | 330 | 323 | 327 | 165,100 |
2011/02/15 | 326 | 332 | 325 | 325 | 318,800 |
2011/02/14 | 321 | 325 | 317 | 324 | 269,000 |
2011/02/10 | 307 | 317 | 307 | 315 | 145,000 |
2011/02/09 | 318 | 318 | 308 | 311 | 274,300 |
2011/02/08 | 320 | 320 | 313 | 313 | 240,000 |
2011/02/07 | 314 | 318 | 313 | 317 | 191,500 |
2011/02/04 | 313 | 314 | 308 | 309 | 213,000 |
2011/02/03 | 309 | 313 | 305 | 313 | 251,700 |
2011/02/02 | 306 | 309 | 301 | 307 | 342,900 |
2011/02/01 | 303 | 309 | 300 | 301 | 251,200 |
2011/01/31 | 297 | 310 | 295 | 301 | 589,500 |
2011/01/28 | 300 | 306 | 294 | 305 | 521,700 |
2011/01/27 | 293 | 299 | 289 | 298 | 184,600 |
2011/01/26 | 296 | 296 | 289 | 289 | 153,400 |
2011/01/25 | 289 | 297 | 288 | 297 | 159,900 |
2011/01/24 | 280 | 287 | 279 | 287 | 198,900 |
2011/01/21 | 289 | 291 | 273 | 275 | 369,400 |
2011/01/20 | 293 | 293 | 284 | 291 | 252,900 |
2011/01/19 | 302 | 302 | 291 | 295 | 318,100 |
2011/01/18 | 288 | 300 | 288 | 296 | 810,900 |
2011/01/17 | 272 | 298 | 272 | 294 | 1,165,900 |
2011/01/14 | 263 | 270 | 256 | 268 | 220,200 |
2011/01/13 | 269 | 269 | 261 | 262 | 140,600 |
2011/01/12 | 268 | 272 | 266 | 266 | 138,800 |
2011/01/11 | 264 | 269 | 263 | 266 | 105,500 |
2011/01/07 | 263 | 265 | 259 | 264 | 115,000 |
2011/01/06 | 265 | 268 | 262 | 265 | 204,600 |
2011/01/05 | 252 | 260 | 249 | 260 | 128,200 |
2011/01/04 | 245 | 252 | 245 | 250 | 111,000 |