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 |
---|---|---|---|---|---|
2012/12/28 | 369 | 377 | 366 | 369 | 595,300 |
2012/12/27 | 377 | 382 | 368 | 369 | 508,300 |
2012/12/26 | 363 | 385 | 363 | 377 | 986,900 |
2012/12/25 | 372 | 374 | 363 | 364 | 455,500 |
2012/12/21 | 384 | 384 | 362 | 367 | 761,400 |
2012/12/20 | 391 | 405 | 374 | 376 | 1,975,600 |
2012/12/19 | 361 | 381 | 353 | 380 | 1,313,200 |
2012/12/18 | 372 | 374 | 357 | 359 | 884,100 |
2012/12/17 | 378 | 379 | 369 | 375 | 618,100 |
2012/12/14 | 381 | 382 | 375 | 377 | 794,700 |
2012/12/13 | 383 | 392 | 376 | 384 | 1,086,700 |
2012/12/12 | 375 | 399 | 371 | 383 | 3,629,900 |
2012/12/11 | 378 | 378 | 357 | 361 | 1,498,200 |
2012/12/10 | 392 | 404 | 381 | 382 | 2,076,100 |
2012/12/07 | 385 | 406 | 372 | 394 | 3,516,600 |
2012/12/06 | 389 | 390 | 372 | 378 | 2,027,200 |
2012/12/05 | 378 | 398 | 368 | 385 | 6,177,400 |
2012/12/04 | 327 | 379 | 326 | 374 | 8,828,400 |
2012/12/03 | 324 | 337 | 317 | 320 | 590,400 |
2012/11/30 | 341 | 347 | 323 | 327 | 1,799,300 |
2012/11/29 | 303 | 365 | 301 | 337 | 6,193,700 |
2012/11/28 | 311 | 312 | 302 | 302 | 284,200 |
2012/11/27 | 308 | 318 | 307 | 313 | 387,100 |
2012/11/26 | 310 | 312 | 306 | 307 | 185,800 |
2012/11/22 | 312 | 314 | 303 | 306 | 316,800 |
2012/11/21 | 316 | 320 | 307 | 308 | 310,800 |
2012/11/20 | 312 | 321 | 308 | 317 | 399,500 |
2012/11/19 | 304 | 317 | 304 | 308 | 374,700 |
2012/11/16 | 303 | 312 | 303 | 306 | 322,500 |
2012/11/15 | 295 | 309 | 290 | 308 | 484,600 |
2012/11/14 | 294 | 300 | 291 | 291 | 291,900 |
2012/11/13 | 305 | 308 | 292 | 292 | 440,300 |
2012/11/12 | 311 | 314 | 304 | 306 | 248,100 |
2012/11/09 | 301 | 328 | 298 | 318 | 575,300 |
2012/11/08 | 304 | 310 | 298 | 308 | 497,700 |
2012/11/07 | 315 | 318 | 298 | 308 | 761,100 |
2012/11/06 | 323 | 326 | 317 | 322 | 397,200 |
2012/11/05 | 330 | 337 | 323 | 325 | 600,300 |
2012/11/02 | 333 | 339 | 327 | 331 | 447,600 |
2012/11/01 | 335 | 350 | 331 | 337 | 1,445,300 |
2012/10/31 | 313 | 324 | 312 | 317 | 368,500 |
2012/10/30 | 334 | 334 | 314 | 317 | 638,300 |
2012/10/29 | 342 | 343 | 330 | 335 | 564,500 |
2012/10/26 | 339 | 346 | 333 | 334 | 653,800 |
2012/10/25 | 342 | 347 | 338 | 342 | 584,400 |
2012/10/24 | 347 | 355 | 340 | 347 | 1,038,200 |
2012/10/23 | 356 | 365 | 341 | 345 | 1,847,300 |
2012/10/22 | 331 | 359 | 325 | 359 | 2,953,800 |
2012/10/19 | 328 | 341 | 316 | 324 | 1,118,400 |
2012/10/18 | 339 | 345 | 323 | 328 | 1,813,200 |
2012/10/17 | 296 | 347 | 295 | 340 | 3,050,700 |
2012/10/16 | 298 | 300 | 288 | 293 | 308,700 |
2012/10/15 | 282 | 299 | 281 | 295 | 488,700 |
2012/10/12 | 302 | 304 | 286 | 286 | 610,400 |
2012/10/11 | 309 | 313 | 300 | 304 | 312,900 |
2012/10/10 | 305 | 321 | 304 | 308 | 478,000 |
2012/10/09 | 312 | 317 | 305 | 307 | 386,000 |
2012/10/05 | 312 | 317 | 307 | 310 | 739,600 |
2012/10/04 | 321 | 332 | 312 | 322 | 501,100 |
2012/10/03 | 321 | 335 | 316 | 329 | 790,700 |
2012/10/02 | 334 | 341 | 307 | 316 | 931,900 |
2012/10/01 | 352 | 353 | 333 | 333 | 394,300 |
2012/09/28 | 357 | 364 | 352 | 357 | 194,100 |
2012/09/27 | 358 | 364 | 344 | 358 | 430,800 |
2012/09/26 | 367 | 372 | 360 | 365 | 262,300 |
2012/09/25 | 388 | 390 | 364 | 372 | 617,500 |
2012/09/24 | 383 | 397 | 378 | 385 | 822,800 |
2012/09/21 | 380 | 408 | 371 | 376 | 1,483,000 |
2012/09/20 | 351 | 404 | 350 | 386 | 2,011,800 |
2012/09/19 | 342 | 362 | 330 | 358 | 709,700 |
2012/09/18 | 363 | 363 | 347 | 350 | 493,100 |
2012/09/14 | 375 | 385 | 367 | 370 | 427,400 |
2012/09/13 | 370 | 380 | 368 | 374 | 236,000 |
2012/09/12 | 367 | 380 | 361 | 370 | 395,400 |
2012/09/11 | 400 | 400 | 357 | 375 | 767,400 |
2012/09/10 | 404 | 407 | 394 | 396 | 197,600 |
2012/09/07 | 413 | 413 | 401 | 409 | 228,000 |
2012/09/06 | 396 | 408 | 391 | 405 | 284,600 |
2012/09/05 | 401 | 408 | 394 | 400 | 281,500 |
2012/09/04 | 415 | 418 | 396 | 403 | 356,700 |
2012/09/03 | 417 | 423 | 412 | 417 | 175,900 |
2012/08/31 | 440 | 443 | 421 | 423 | 316,600 |
2012/08/30 | 460 | 464 | 441 | 446 | 222,100 |
2012/08/29 | 445 | 465 | 444 | 453 | 413,100 |
2012/08/28 | 448 | 471 | 444 | 450 | 626,000 |
2012/08/27 | 440 | 453 | 438 | 447 | 342,700 |
2012/08/24 | 457 | 462 | 442 | 443 | 439,400 |
2012/08/23 | 470 | 470 | 461 | 464 | 223,100 |
2012/08/22 | 477 | 477 | 459 | 473 | 383,100 |
2012/08/21 | 470 | 488 | 466 | 471 | 542,000 |
2012/08/20 | 484 | 484 | 471 | 472 | 399,900 |
2012/08/17 | 483 | 487 | 468 | 477 | 807,700 |
2012/08/16 | 475 | 494 | 462 | 480 | 1,570,800 |
2012/08/15 | 505 | 515 | 472 | 479 | 1,972,300 |
2012/08/14 | 472 | 528 | 467 | 510 | 4,934,000 |
2012/08/13 | 415 | 456 | 414 | 448 | 1,154,200 |
2012/08/10 | 418 | 439 | 407 | 420 | 897,200 |
2012/08/09 | 428 | 431 | 414 | 418 | 533,100 |
2012/08/08 | 423 | 446 | 418 | 428 | 794,400 |
2012/08/07 | 450 | 450 | 422 | 427 | 550,300 |
2012/08/06 | 433 | 474 | 428 | 451 | 1,650,400 |
2012/08/03 | 431 | 436 | 412 | 412 | 411,700 |
2012/08/02 | 435 | 438 | 423 | 437 | 328,900 |
2012/08/01 | 455 | 458 | 426 | 436 | 555,800 |
2012/07/31 | 461 | 471 | 456 | 461 | 160,400 |
2012/07/30 | 470 | 484 | 460 | 463 | 249,000 |
2012/07/27 | 483 | 492 | 466 | 470 | 391,700 |
2012/07/26 | 455 | 488 | 451 | 475 | 700,200 |
2012/07/25 | 460 | 481 | 448 | 457 | 598,500 |
2012/07/24 | 460 | 482 | 451 | 458 | 686,600 |
2012/07/23 | 483 | 500 | 460 | 460 | 631,800 |
2012/07/20 | 553 | 565 | 492 | 498 | 1,974,200 |
2012/07/19 | 480 | 546 | 475 | 546 | 1,220,000 |
2012/07/18 | 508 | 517 | 458 | 466 | 1,019,000 |
2012/07/17 | 526 | 545 | 517 | 517 | 396,600 |
2012/07/13 | 524 | 548 | 509 | 546 | 591,700 |
2012/07/12 | 545 | 561 | 532 | 532 | 375,500 |
2012/07/11 | 562 | 572 | 542 | 551 | 648,200 |
2012/07/10 | 590 | 594 | 553 | 567 | 504,800 |
2012/07/09 | 600 | 603 | 570 | 573 | 553,600 |
2012/07/06 | 612 | 623 | 588 | 596 | 861,500 |
2012/07/05 | 643 | 650 | 614 | 621 | 732,100 |
2012/07/04 | 639 | 647 | 630 | 642 | 350,700 |
2012/07/03 | 661 | 665 | 628 | 641 | 525,200 |
2012/07/02 | 655 | 677 | 645 | 653 | 564,900 |
2012/06/29 | 650 | 672 | 635 | 649 | 788,800 |
2012/06/28 | 643 | 656 | 635 | 641 | 744,600 |
2012/06/27 | 654 | 689 | 637 | 653 | 2,172,500 |
2012/06/26 | 678 | 700 | 608 | 634 | 3,567,300 |
2012/06/25 | 702 | 713 | 671 | 683 | 644,200 |
2012/06/22 | 692 | 718 | 691 | 702 | 688,700 |
2012/06/21 | 675 | 739 | 675 | 702 | 1,601,900 |
2012/06/20 | 692 | 695 | 670 | 682 | 770,000 |
2012/06/19 | 653 | 713 | 650 | 687 | 1,560,000 |
2012/06/18 | 622 | 663 | 619 | 643 | 738,700 |
2012/06/15 | 675 | 678 | 595 | 622 | 1,701,900 |
2012/06/14 | 683 | 692 | 670 | 675 | 412,200 |
2012/06/13 | 696 | 710 | 675 | 693 | 659,200 |
2012/06/12 | 699 | 722 | 682 | 700 | 589,000 |
2012/06/11 | 699 | 725 | 696 | 714 | 853,400 |
2012/06/08 | 721 | 723 | 671 | 680 | 621,900 |
2012/06/07 | 730 | 736 | 710 | 718 | 582,600 |
2012/06/06 | 698 | 734 | 683 | 720 | 934,600 |
2012/06/05 | 693 | 714 | 678 | 702 | 803,500 |
2012/06/04 | 694 | 721 | 664 | 669 | 1,240,400 |
2012/06/01 | 778 | 790 | 729 | 730 | 1,543,300 |
2012/05/31 | 770 | 800 | 755 | 785 | 1,282,700 |
2012/05/30 | 814 | 815 | 764 | 775 | 1,500,800 |
2012/05/29 | 742 | 815 | 740 | 803 | 3,092,700 |
2012/05/28 | 801 | 810 | 738 | 757 | 1,764,000 |
2012/05/25 | 822 | 828 | 787 | 798 | 1,475,000 |
2012/05/24 | 810 | 823 | 778 | 817 | 1,979,800 |
2012/05/23 | 840 | 852 | 777 | 786 | 6,097,800 |
2012/05/22 | 750 | 828 | 739 | 818 | 5,612,300 |
2012/05/21 | 700 | 737 | 700 | 730 | 1,919,500 |
2012/05/18 | 685 | 744 | 672 | 680 | 3,357,600 |
2012/05/17 | 638 | 705 | 626 | 690 | 1,951,500 |
2012/05/16 | 696 | 723 | 644 | 651 | 1,732,100 |
2012/05/15 | 673 | 732 | 616 | 706 | 3,680,600 |
2012/05/14 | 701 | 726 | 674 | 680 | 1,775,100 |
2012/05/11 | 727 | 755 | 694 | 709 | 1,879,700 |
2012/05/10 | 729 | 769 | 713 | 740 | 2,066,000 |
2012/05/09 | 766 | 789 | 713 | 730 | 2,567,000 |
2012/05/08 | 823 | 825 | 731 | 748 | 4,122,400 |
2012/05/07 | 836 | 846 | 801 | 816 | 3,047,900 |
2012/05/02 | 817 | 849 | 801 | 822 | 4,556,800 |
2012/05/01 | 778 | 827 | 777 | 820 | 4,058,100 |
2012/04/27 | 804 | 822 | 777 | 780 | 5,975,900 |
2012/04/26 | 838 | 888 | 777 | 799 | 12,704,600 |
2012/04/25 | 795 | 888 | 786 | 840 | 15,938,600 |
2012/04/24 | 815 | 829 | 773 | 810 | 9,739,400 |
2012/04/23 | 763 | 849 | 755 | 811 | 30,283,600 |
2012/04/20 | 689 | 767 | 673 | 767 | 33,843,000 |
2012/04/19 | 669 | 669 | 669 | 669 | 4,752,000 |
2012/04/18 | 569 | 569 | 569 | 569 | 1,013,300 |
2012/04/17 | 460 | 489 | 453 | 489 | 1,793,900 |
2012/04/16 | 411 | 411 | 403 | 409 | 183,100 |
2012/04/13 | 415 | 415 | 407 | 410 | 184,100 |
2012/04/12 | 409 | 413 | 403 | 412 | 153,400 |
2012/04/11 | 405 | 414 | 404 | 406 | 251,800 |
2012/04/10 | 407 | 419 | 406 | 407 | 182,600 |
2012/04/09 | 405 | 410 | 401 | 405 | 145,400 |
2012/04/06 | 404 | 408 | 403 | 405 | 103,700 |
2012/04/05 | 400 | 406 | 399 | 404 | 182,800 |
2012/04/04 | 410 | 413 | 403 | 403 | 105,900 |
2012/04/03 | 414 | 419 | 405 | 409 | 271,200 |
2012/04/02 | 400 | 414 | 398 | 412 | 247,100 |
2012/03/30 | 405 | 406 | 398 | 400 | 99,800 |
2012/03/29 | 406 | 415 | 400 | 403 | 246,900 |
2012/03/28 | 408 | 410 | 396 | 401 | 109,900 |
2012/03/27 | 401 | 408 | 395 | 405 | 294,900 |
2012/03/26 | 411 | 414 | 396 | 398 | 304,800 |
2012/03/23 | 406 | 422 | 399 | 418 | 377,500 |
2012/03/22 | 406 | 411 | 399 | 409 | 365,300 |
2012/03/21 | 388 | 412 | 388 | 406 | 556,900 |
2012/03/19 | 371 | 407 | 368 | 394 | 718,700 |
2012/03/16 | 358 | 376 | 349 | 373 | 447,800 |
2012/03/15 | 359 | 366 | 343 | 358 | 355,700 |
2012/03/14 | 366 | 366 | 353 | 360 | 416,000 |
2012/03/13 | 374 | 377 | 361 | 368 | 405,800 |
2012/03/12 | 359 | 370 | 359 | 369 | 401,300 |
2012/03/09 | 336 | 356 | 330 | 355 | 533,200 |
2012/03/08 | 334 | 343 | 326 | 334 | 239,800 |
2012/03/07 | 321 | 339 | 320 | 334 | 520,300 |
2012/03/06 | 316 | 324 | 308 | 321 | 283,100 |
2012/03/05 | 298 | 314 | 295 | 314 | 388,800 |
2012/03/02 | 296 | 298 | 292 | 296 | 57,700 |
2012/03/01 | 299 | 301 | 294 | 294 | 43,500 |
2012/02/29 | 302 | 303 | 296 | 296 | 104,200 |
2012/02/28 | 293 | 301 | 293 | 300 | 67,600 |
2012/02/27 | 297 | 300 | 294 | 297 | 97,000 |
2012/02/24 | 302 | 304 | 298 | 298 | 64,200 |
2012/02/23 | 306 | 306 | 299 | 302 | 64,000 |
2012/02/22 | 304 | 307 | 301 | 307 | 143,300 |
2012/02/21 | 298 | 301 | 297 | 299 | 86,500 |
2012/02/20 | 298 | 303 | 296 | 298 | 229,700 |
2012/02/17 | 296 | 297 | 286 | 297 | 106,100 |
2012/02/16 | 297 | 298 | 291 | 291 | 58,500 |
2012/02/15 | 293 | 299 | 293 | 297 | 88,800 |
2012/02/14 | 283 | 295 | 283 | 294 | 68,300 |
2012/02/13 | 280 | 294 | 278 | 290 | 149,900 |
2012/02/10 | 285 | 288 | 271 | 287 | 305,600 |
2012/02/09 | 289 | 292 | 279 | 285 | 438,700 |
2012/02/08 | 300 | 300 | 289 | 295 | 245,600 |
2012/02/07 | 304 | 304 | 295 | 299 | 162,400 |
2012/02/06 | 293 | 301 | 293 | 300 | 232,600 |
2012/02/03 | 300 | 300 | 290 | 293 | 259,100 |
2012/02/02 | 286 | 300 | 286 | 298 | 301,200 |
2012/02/01 | 286 | 301 | 284 | 289 | 644,700 |
2012/01/31 | 271 | 298 | 271 | 293 | 828,100 |
2012/01/30 | 279 | 280 | 270 | 271 | 226,500 |
2012/01/27 | 269 | 277 | 267 | 276 | 239,800 |
2012/01/26 | 274 | 282 | 269 | 273 | 285,500 |
2012/01/25 | 258 | 276 | 257 | 274 | 306,000 |
2012/01/24 | 255 | 272 | 250 | 261 | 926,800 |
2012/01/23 | 230 | 252 | 228 | 247 | 368,500 |
2012/01/20 | 224 | 228 | 223 | 226 | 88,100 |
2012/01/19 | 227 | 229 | 222 | 225 | 117,600 |
2012/01/18 | 217 | 226 | 216 | 225 | 141,400 |
2012/01/17 | 213 | 217 | 213 | 214 | 34,300 |
2012/01/16 | 217 | 217 | 212 | 212 | 29,600 |
2012/01/13 | 215 | 220 | 214 | 216 | 76,400 |
2012/01/12 | 217 | 217 | 213 | 213 | 34,000 |
2012/01/11 | 211 | 216 | 211 | 216 | 37,400 |
2012/01/10 | 212 | 212 | 209 | 209 | 15,900 |
2012/01/06 | 213 | 214 | 205 | 208 | 106,700 |
2012/01/05 | 216 | 216 | 211 | 213 | 35,200 |
2012/01/04 | 213 | 215 | 211 | 213 | 40,300 |