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 |
---|---|---|---|---|---|
2013/12/30 | 378 | 386 | 377 | 384 | 124,000 |
2013/12/27 | 377 | 380 | 369 | 378 | 129,100 |
2013/12/26 | 363 | 384 | 362 | 376 | 303,700 |
2013/12/25 | 360 | 362 | 357 | 361 | 192,800 |
2013/12/24 | 369 | 369 | 361 | 362 | 246,300 |
2013/12/20 | 372 | 379 | 367 | 368 | 226,200 |
2013/12/19 | 379 | 380 | 371 | 372 | 328,800 |
2013/12/18 | 383 | 399 | 371 | 379 | 777,700 |
2013/12/17 | 380 | 386 | 367 | 383 | 669,200 |
2013/12/16 | 364 | 394 | 361 | 374 | 2,388,700 |
2013/12/13 | 359 | 359 | 348 | 352 | 114,700 |
2013/12/12 | 359 | 359 | 354 | 356 | 51,200 |
2013/12/11 | 360 | 365 | 350 | 362 | 106,300 |
2013/12/10 | 354 | 361 | 350 | 359 | 106,800 |
2013/12/09 | 354 | 356 | 352 | 354 | 75,200 |
2013/12/06 | 353 | 357 | 349 | 349 | 119,900 |
2013/12/05 | 363 | 365 | 353 | 355 | 118,600 |
2013/12/04 | 371 | 371 | 361 | 363 | 201,000 |
2013/12/03 | 359 | 375 | 354 | 374 | 385,500 |
2013/12/02 | 353 | 359 | 353 | 357 | 104,700 |
2013/11/29 | 357 | 357 | 350 | 354 | 79,700 |
2013/11/28 | 354 | 358 | 348 | 357 | 147,100 |
2013/11/27 | 362 | 364 | 353 | 356 | 153,800 |
2013/11/26 | 354 | 364 | 351 | 362 | 205,400 |
2013/11/25 | 352 | 358 | 352 | 355 | 72,400 |
2013/11/22 | 362 | 363 | 349 | 355 | 257,100 |
2013/11/21 | 358 | 366 | 357 | 361 | 666,800 |
2013/11/20 | 338 | 357 | 335 | 353 | 749,900 |
2013/11/19 | 326 | 338 | 326 | 336 | 292,900 |
2013/11/18 | 329 | 331 | 326 | 326 | 101,900 |
2013/11/15 | 330 | 330 | 325 | 328 | 92,800 |
2013/11/14 | 322 | 329 | 319 | 326 | 133,600 |
2013/11/13 | 321 | 323 | 318 | 321 | 84,900 |
2013/11/12 | 316 | 321 | 316 | 321 | 60,300 |
2013/11/11 | 318 | 322 | 314 | 318 | 58,200 |
2013/11/08 | 314 | 319 | 312 | 318 | 102,000 |
2013/11/07 | 315 | 322 | 315 | 319 | 90,900 |
2013/11/06 | 314 | 315 | 308 | 314 | 53,700 |
2013/11/05 | 312 | 315 | 309 | 313 | 49,200 |
2013/11/01 | 319 | 321 | 311 | 314 | 149,100 |
2013/10/31 | 329 | 335 | 321 | 324 | 113,100 |
2013/10/30 | 339 | 339 | 329 | 329 | 128,300 |
2013/10/29 | 330 | 340 | 329 | 337 | 150,900 |
2013/10/28 | 330 | 332 | 325 | 330 | 59,400 |
2013/10/25 | 336 | 336 | 325 | 329 | 123,400 |
2013/10/24 | 329 | 340 | 329 | 336 | 85,400 |
2013/10/23 | 338 | 342 | 330 | 333 | 192,200 |
2013/10/22 | 331 | 338 | 328 | 334 | 92,700 |
2013/10/21 | 327 | 335 | 327 | 332 | 86,900 |
2013/10/18 | 330 | 336 | 325 | 326 | 97,600 |
2013/10/17 | 322 | 330 | 320 | 328 | 125,000 |
2013/10/16 | 321 | 322 | 319 | 320 | 31,800 |
2013/10/15 | 325 | 325 | 320 | 323 | 34,500 |
2013/10/11 | 321 | 325 | 316 | 325 | 95,200 |
2013/10/10 | 318 | 318 | 314 | 316 | 54,000 |
2013/10/09 | 307 | 318 | 307 | 318 | 54,600 |
2013/10/08 | 305 | 312 | 304 | 312 | 48,900 |
2013/10/07 | 312 | 315 | 307 | 310 | 75,100 |
2013/10/04 | 316 | 317 | 312 | 313 | 72,600 |
2013/10/03 | 317 | 326 | 317 | 319 | 91,700 |
2013/10/02 | 333 | 335 | 319 | 320 | 107,800 |
2013/10/01 | 326 | 335 | 326 | 328 | 98,200 |
2013/09/30 | 321 | 343 | 319 | 328 | 194,700 |
2013/09/27 | 324 | 331 | 324 | 327 | 89,100 |
2013/09/26 | 323 | 327 | 317 | 327 | 89,600 |
2013/09/25 | 326 | 328 | 318 | 319 | 161,800 |
2013/09/24 | 328 | 331 | 325 | 329 | 59,900 |
2013/09/20 | 333 | 338 | 329 | 332 | 150,200 |
2013/09/19 | 322 | 335 | 318 | 333 | 198,900 |
2013/09/18 | 320 | 326 | 316 | 320 | 126,200 |
2013/09/17 | 323 | 325 | 321 | 321 | 66,500 |
2013/09/13 | 322 | 324 | 320 | 321 | 127,700 |
2013/09/12 | 320 | 324 | 319 | 322 | 79,000 |
2013/09/11 | 321 | 323 | 319 | 321 | 85,200 |
2013/09/10 | 317 | 319 | 313 | 319 | 145,600 |
2013/09/09 | 313 | 317 | 309 | 315 | 106,000 |
2013/09/06 | 313 | 314 | 308 | 312 | 131,400 |
2013/09/05 | 314 | 316 | 306 | 311 | 176,700 |
2013/09/04 | 303 | 315 | 302 | 314 | 168,600 |
2013/09/03 | 301 | 307 | 299 | 304 | 137,000 |
2013/09/02 | 301 | 303 | 296 | 300 | 170,200 |
2013/08/30 | 307 | 309 | 302 | 303 | 57,500 |
2013/08/29 | 307 | 311 | 306 | 306 | 97,400 |
2013/08/28 | 313 | 313 | 302 | 309 | 159,700 |
2013/08/27 | 325 | 327 | 318 | 319 | 98,300 |
2013/08/26 | 321 | 325 | 320 | 323 | 84,800 |
2013/08/23 | 324 | 329 | 316 | 321 | 158,800 |
2013/08/22 | 318 | 324 | 313 | 316 | 188,500 |
2013/08/21 | 328 | 335 | 317 | 319 | 193,700 |
2013/08/20 | 337 | 339 | 328 | 328 | 121,800 |
2013/08/19 | 343 | 344 | 335 | 339 | 136,900 |
2013/08/16 | 356 | 356 | 345 | 345 | 218,500 |
2013/08/15 | 347 | 363 | 347 | 358 | 369,100 |
2013/08/14 | 359 | 368 | 345 | 357 | 1,016,000 |
2013/08/13 | 320 | 370 | 318 | 362 | 3,741,700 |
2013/08/12 | 318 | 334 | 316 | 317 | 156,900 |
2013/08/09 | 327 | 330 | 319 | 321 | 91,700 |
2013/08/08 | 325 | 333 | 318 | 323 | 106,400 |
2013/08/07 | 336 | 336 | 329 | 329 | 59,000 |
2013/08/06 | 335 | 339 | 329 | 338 | 145,000 |
2013/08/05 | 345 | 345 | 339 | 340 | 63,600 |
2013/08/02 | 332 | 343 | 328 | 340 | 130,700 |
2013/08/01 | 328 | 328 | 315 | 326 | 112,200 |
2013/07/31 | 330 | 330 | 323 | 327 | 156,500 |
2013/07/30 | 325 | 335 | 324 | 335 | 100,900 |
2013/07/29 | 344 | 347 | 327 | 330 | 247,800 |
2013/07/26 | 361 | 373 | 347 | 353 | 1,022,400 |
2013/07/25 | 336 | 379 | 334 | 357 | 1,951,600 |
2013/07/24 | 335 | 338 | 331 | 334 | 57,600 |
2013/07/23 | 337 | 344 | 336 | 338 | 107,300 |
2013/07/22 | 335 | 340 | 329 | 336 | 79,400 |
2013/07/19 | 343 | 345 | 331 | 333 | 163,100 |
2013/07/18 | 332 | 347 | 329 | 341 | 271,700 |
2013/07/17 | 327 | 334 | 325 | 332 | 138,700 |
2013/07/16 | 332 | 334 | 324 | 325 | 85,000 |
2013/07/12 | 333 | 336 | 327 | 330 | 119,300 |
2013/07/11 | 331 | 333 | 326 | 333 | 128,900 |
2013/07/10 | 327 | 335 | 326 | 331 | 149,200 |
2013/07/09 | 328 | 334 | 327 | 330 | 114,300 |
2013/07/08 | 339 | 344 | 320 | 322 | 235,500 |
2013/07/05 | 322 | 334 | 322 | 332 | 178,800 |
2013/07/04 | 330 | 330 | 320 | 322 | 108,000 |
2013/07/03 | 337 | 341 | 323 | 331 | 202,600 |
2013/07/02 | 320 | 334 | 315 | 334 | 346,500 |
2013/07/01 | 295 | 312 | 295 | 309 | 213,900 |
2013/06/28 | 282 | 297 | 282 | 297 | 242,200 |
2013/06/27 | 283 | 294 | 266 | 290 | 323,800 |
2013/06/26 | 304 | 305 | 283 | 284 | 373,300 |
2013/06/25 | 316 | 316 | 302 | 304 | 186,000 |
2013/06/24 | 324 | 324 | 311 | 316 | 114,400 |
2013/06/21 | 317 | 319 | 308 | 317 | 164,300 |
2013/06/20 | 326 | 330 | 320 | 324 | 133,300 |
2013/06/19 | 333 | 336 | 327 | 329 | 143,500 |
2013/06/18 | 330 | 333 | 322 | 330 | 145,400 |
2013/06/17 | 318 | 334 | 317 | 333 | 229,600 |
2013/06/14 | 333 | 340 | 324 | 324 | 146,400 |
2013/06/13 | 335 | 335 | 316 | 324 | 165,000 |
2013/06/12 | 322 | 333 | 315 | 330 | 155,200 |
2013/06/11 | 332 | 340 | 326 | 329 | 119,200 |
2013/06/10 | 333 | 343 | 330 | 332 | 205,200 |
2013/06/07 | 321 | 326 | 313 | 326 | 249,200 |
2013/06/06 | 347 | 353 | 328 | 332 | 337,500 |
2013/06/05 | 347 | 398 | 345 | 357 | 591,600 |
2013/06/04 | 356 | 362 | 337 | 349 | 238,200 |
2013/06/03 | 355 | 372 | 355 | 358 | 272,700 |
2013/05/31 | 362 | 370 | 355 | 355 | 486,700 |
2013/05/30 | 373 | 383 | 360 | 362 | 225,700 |
2013/05/29 | 368 | 398 | 361 | 386 | 334,800 |
2013/05/28 | 355 | 370 | 355 | 360 | 189,000 |
2013/05/27 | 367 | 372 | 355 | 360 | 177,300 |
2013/05/24 | 375 | 388 | 360 | 375 | 375,000 |
2013/05/23 | 402 | 407 | 372 | 375 | 372,700 |
2013/05/22 | 403 | 408 | 399 | 402 | 161,000 |
2013/05/21 | 404 | 412 | 398 | 402 | 234,900 |
2013/05/20 | 397 | 407 | 393 | 402 | 238,800 |
2013/05/17 | 371 | 395 | 371 | 394 | 299,800 |
2013/05/16 | 400 | 401 | 366 | 374 | 569,800 |
2013/05/15 | 415 | 418 | 402 | 403 | 322,200 |
2013/05/14 | 409 | 421 | 406 | 412 | 322,800 |
2013/05/13 | 418 | 418 | 400 | 412 | 242,600 |
2013/05/10 | 419 | 428 | 408 | 415 | 276,200 |
2013/05/09 | 427 | 427 | 412 | 414 | 168,000 |
2013/05/08 | 424 | 429 | 417 | 423 | 243,600 |
2013/05/07 | 416 | 422 | 414 | 420 | 363,700 |
2013/05/02 | 412 | 420 | 403 | 409 | 223,000 |
2013/05/01 | 417 | 425 | 408 | 412 | 255,000 |
2013/04/30 | 416 | 423 | 416 | 420 | 135,300 |
2013/04/26 | 433 | 433 | 421 | 423 | 161,600 |
2013/04/25 | 432 | 436 | 425 | 433 | 247,700 |
2013/04/24 | 435 | 437 | 424 | 428 | 341,500 |
2013/04/23 | 419 | 439 | 419 | 437 | 432,600 |
2013/04/22 | 415 | 422 | 415 | 421 | 182,500 |
2013/04/19 | 416 | 420 | 410 | 416 | 96,500 |
2013/04/18 | 417 | 425 | 414 | 417 | 92,300 |
2013/04/17 | 412 | 422 | 409 | 422 | 211,800 |
2013/04/16 | 403 | 415 | 400 | 409 | 211,300 |
2013/04/15 | 412 | 419 | 407 | 411 | 198,100 |
2013/04/12 | 422 | 430 | 413 | 418 | 228,400 |
2013/04/11 | 438 | 442 | 419 | 426 | 242,700 |
2013/04/10 | 426 | 437 | 426 | 433 | 326,300 |
2013/04/09 | 416 | 429 | 411 | 426 | 454,600 |
2013/04/08 | 406 | 414 | 405 | 411 | 231,600 |
2013/04/05 | 413 | 415 | 395 | 406 | 315,800 |
2013/04/04 | 403 | 411 | 395 | 404 | 239,000 |
2013/04/03 | 396 | 411 | 393 | 411 | 186,500 |
2013/04/02 | 382 | 396 | 377 | 391 | 282,600 |
2013/04/01 | 414 | 415 | 382 | 390 | 424,100 |
2013/03/29 | 417 | 417 | 412 | 414 | 129,400 |
2013/03/28 | 417 | 427 | 411 | 417 | 308,500 |
2013/03/27 | 413 | 423 | 412 | 421 | 173,900 |
2013/03/26 | 421 | 425 | 411 | 412 | 296,300 |
2013/03/25 | 438 | 438 | 424 | 427 | 166,800 |
2013/03/22 | 444 | 450 | 432 | 432 | 335,300 |
2013/03/21 | 432 | 454 | 432 | 446 | 484,100 |
2013/03/19 | 428 | 433 | 425 | 428 | 132,500 |
2013/03/18 | 430 | 436 | 425 | 425 | 154,700 |
2013/03/15 | 440 | 444 | 431 | 433 | 154,900 |
2013/03/14 | 428 | 442 | 422 | 437 | 373,500 |
2013/03/13 | 431 | 436 | 428 | 428 | 227,900 |
2013/03/12 | 443 | 447 | 428 | 431 | 464,400 |
2013/03/11 | 459 | 461 | 445 | 449 | 389,200 |
2013/03/08 | 453 | 465 | 448 | 455 | 836,700 |
2013/03/07 | 477 | 499 | 450 | 457 | 4,751,400 |
2013/03/06 | 405 | 479 | 401 | 470 | 3,937,700 |
2013/03/05 | 395 | 406 | 393 | 401 | 270,700 |
2013/03/04 | 391 | 397 | 385 | 389 | 209,600 |
2013/03/01 | 384 | 392 | 384 | 389 | 223,600 |
2013/02/28 | 392 | 395 | 389 | 392 | 161,700 |
2013/02/27 | 393 | 397 | 390 | 393 | 117,500 |
2013/02/26 | 394 | 402 | 394 | 396 | 140,800 |
2013/02/25 | 402 | 411 | 399 | 402 | 286,000 |
2013/02/22 | 401 | 406 | 391 | 397 | 233,300 |
2013/02/21 | 397 | 414 | 395 | 406 | 370,000 |
2013/02/20 | 399 | 403 | 393 | 398 | 165,200 |
2013/02/19 | 398 | 403 | 393 | 395 | 202,000 |
2013/02/18 | 376 | 404 | 376 | 395 | 378,300 |
2013/02/15 | 385 | 395 | 373 | 378 | 391,700 |
2013/02/14 | 383 | 393 | 382 | 392 | 362,500 |
2013/02/13 | 400 | 409 | 382 | 391 | 749,900 |
2013/02/12 | 425 | 430 | 407 | 410 | 511,800 |
2013/02/08 | 438 | 440 | 426 | 430 | 399,600 |
2013/02/07 | 446 | 452 | 426 | 438 | 565,900 |
2013/02/06 | 451 | 454 | 444 | 445 | 418,500 |
2013/02/05 | 447 | 463 | 445 | 450 | 643,400 |
2013/02/04 | 446 | 448 | 441 | 447 | 313,200 |
2013/02/01 | 450 | 457 | 440 | 446 | 634,200 |
2013/01/31 | 462 | 464 | 446 | 454 | 587,700 |
2013/01/30 | 458 | 464 | 453 | 461 | 432,900 |
2013/01/29 | 482 | 484 | 451 | 454 | 1,473,000 |
2013/01/28 | 442 | 478 | 440 | 474 | 1,779,600 |
2013/01/25 | 443 | 447 | 431 | 436 | 374,700 |
2013/01/24 | 435 | 442 | 431 | 440 | 379,300 |
2013/01/23 | 465 | 466 | 440 | 443 | 775,400 |
2013/01/22 | 467 | 472 | 452 | 457 | 588,300 |
2013/01/21 | 452 | 484 | 448 | 468 | 1,793,300 |
2013/01/18 | 444 | 457 | 426 | 451 | 1,208,500 |
2013/01/17 | 454 | 458 | 423 | 432 | 920,500 |
2013/01/16 | 464 | 473 | 443 | 449 | 924,900 |
2013/01/15 | 475 | 478 | 455 | 461 | 695,200 |
2013/01/11 | 461 | 484 | 461 | 469 | 1,341,400 |
2013/01/10 | 495 | 497 | 455 | 466 | 1,851,700 |
2013/01/09 | 487 | 507 | 485 | 495 | 1,978,800 |
2013/01/08 | 490 | 512 | 482 | 495 | 2,943,800 |
2013/01/07 | 489 | 524 | 460 | 510 | 9,773,300 |
2013/01/04 | 400 | 449 | 384 | 449 | 7,556,800 |