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 |
---|---|---|---|---|---|
2014/12/30 | 472 | 474 | 466 | 469 | 37,700 |
2014/12/29 | 472 | 477 | 469 | 475 | 149,300 |
2014/12/26 | 468 | 476 | 465 | 475 | 144,100 |
2014/12/25 | 467 | 475 | 449 | 473 | 242,900 |
2014/12/24 | 457 | 467 | 454 | 465 | 190,100 |
2014/12/22 | 451 | 462 | 451 | 459 | 108,600 |
2014/12/19 | 470 | 470 | 452 | 455 | 213,000 |
2014/12/18 | 453 | 468 | 453 | 466 | 160,100 |
2014/12/17 | 436 | 457 | 435 | 445 | 184,100 |
2014/12/16 | 451 | 453 | 441 | 442 | 153,900 |
2014/12/15 | 459 | 465 | 456 | 456 | 115,200 |
2014/12/12 | 462 | 472 | 462 | 462 | 150,900 |
2014/12/11 | 460 | 462 | 451 | 459 | 152,800 |
2014/12/10 | 461 | 468 | 456 | 465 | 148,600 |
2014/12/09 | 467 | 470 | 463 | 468 | 110,500 |
2014/12/08 | 470 | 472 | 466 | 471 | 141,900 |
2014/12/05 | 467 | 468 | 460 | 466 | 108,900 |
2014/12/04 | 461 | 467 | 456 | 466 | 156,200 |
2014/12/03 | 472 | 473 | 457 | 457 | 169,400 |
2014/12/02 | 447 | 467 | 446 | 467 | 235,500 |
2014/12/01 | 446 | 447 | 440 | 445 | 99,400 |
2014/11/28 | 455 | 460 | 448 | 449 | 142,200 |
2014/11/27 | 458 | 465 | 455 | 455 | 169,000 |
2014/11/26 | 450 | 457 | 448 | 455 | 138,300 |
2014/11/25 | 443 | 454 | 442 | 452 | 121,400 |
2014/11/21 | 443 | 446 | 435 | 442 | 176,600 |
2014/11/20 | 436 | 445 | 433 | 444 | 255,600 |
2014/11/19 | 420 | 438 | 419 | 436 | 247,600 |
2014/11/18 | 410 | 420 | 410 | 420 | 72,300 |
2014/11/17 | 419 | 419 | 407 | 412 | 84,800 |
2014/11/14 | 418 | 418 | 413 | 418 | 66,000 |
2014/11/13 | 409 | 415 | 407 | 415 | 80,000 |
2014/11/12 | 413 | 416 | 410 | 410 | 69,000 |
2014/11/11 | 408 | 418 | 408 | 414 | 85,900 |
2014/11/10 | 411 | 413 | 403 | 408 | 95,800 |
2014/11/07 | 404 | 414 | 404 | 414 | 109,000 |
2014/11/06 | 411 | 414 | 406 | 408 | 196,300 |
2014/11/05 | 402 | 410 | 402 | 409 | 81,900 |
2014/11/04 | 415 | 416 | 408 | 408 | 153,800 |
2014/10/31 | 396 | 410 | 396 | 408 | 93,900 |
2014/10/30 | 395 | 399 | 392 | 393 | 179,300 |
2014/10/29 | 393 | 397 | 392 | 396 | 88,300 |
2014/10/28 | 390 | 394 | 388 | 391 | 75,200 |
2014/10/27 | 392 | 392 | 388 | 391 | 54,000 |
2014/10/24 | 386 | 389 | 384 | 386 | 40,800 |
2014/10/23 | 388 | 388 | 379 | 379 | 61,700 |
2014/10/22 | 376 | 390 | 376 | 389 | 83,000 |
2014/10/21 | 385 | 385 | 370 | 372 | 69,000 |
2014/10/20 | 374 | 386 | 373 | 385 | 97,000 |
2014/10/17 | 368 | 371 | 363 | 364 | 78,600 |
2014/10/16 | 370 | 375 | 368 | 368 | 137,800 |
2014/10/15 | 381 | 385 | 378 | 384 | 77,800 |
2014/10/14 | 385 | 385 | 364 | 378 | 192,900 |
2014/10/10 | 396 | 402 | 390 | 393 | 115,800 |
2014/10/09 | 423 | 424 | 402 | 408 | 154,800 |
2014/10/08 | 420 | 425 | 420 | 422 | 68,200 |
2014/10/07 | 434 | 436 | 427 | 430 | 116,200 |
2014/10/06 | 441 | 441 | 431 | 438 | 70,300 |
2014/10/03 | 422 | 436 | 422 | 435 | 106,400 |
2014/10/02 | 439 | 442 | 420 | 423 | 191,900 |
2014/10/01 | 449 | 454 | 445 | 445 | 68,200 |
2014/09/30 | 452 | 453 | 440 | 447 | 103,400 |
2014/09/29 | 461 | 467 | 453 | 457 | 88,500 |
2014/09/26 | 457 | 462 | 453 | 459 | 90,600 |
2014/09/25 | 467 | 467 | 457 | 462 | 69,700 |
2014/09/24 | 458 | 463 | 447 | 461 | 74,100 |
2014/09/22 | 470 | 471 | 456 | 460 | 137,800 |
2014/09/19 | 470 | 478 | 470 | 470 | 138,600 |
2014/09/18 | 467 | 483 | 467 | 478 | 331,300 |
2014/09/17 | 455 | 471 | 452 | 466 | 310,800 |
2014/09/16 | 457 | 459 | 450 | 455 | 158,400 |
2014/09/12 | 442 | 465 | 439 | 453 | 435,800 |
2014/09/11 | 438 | 441 | 434 | 440 | 142,900 |
2014/09/10 | 439 | 439 | 435 | 437 | 38,500 |
2014/09/09 | 438 | 441 | 435 | 440 | 44,800 |
2014/09/08 | 431 | 439 | 429 | 437 | 52,900 |
2014/09/05 | 440 | 440 | 428 | 430 | 76,600 |
2014/09/04 | 444 | 444 | 435 | 435 | 55,800 |
2014/09/03 | 444 | 446 | 440 | 442 | 56,000 |
2014/09/02 | 443 | 447 | 441 | 443 | 70,700 |
2014/09/01 | 433 | 444 | 433 | 443 | 88,100 |
2014/08/29 | 433 | 434 | 430 | 433 | 64,400 |
2014/08/28 | 435 | 437 | 432 | 434 | 63,200 |
2014/08/27 | 441 | 441 | 434 | 438 | 68,900 |
2014/08/26 | 443 | 444 | 439 | 439 | 62,900 |
2014/08/25 | 440 | 445 | 433 | 443 | 68,800 |
2014/08/22 | 445 | 445 | 436 | 440 | 61,100 |
2014/08/21 | 440 | 444 | 439 | 444 | 70,900 |
2014/08/20 | 447 | 447 | 440 | 441 | 50,000 |
2014/08/19 | 452 | 452 | 445 | 447 | 72,100 |
2014/08/18 | 445 | 451 | 444 | 448 | 85,900 |
2014/08/15 | 437 | 445 | 435 | 442 | 53,700 |
2014/08/14 | 438 | 443 | 434 | 436 | 82,000 |
2014/08/13 | 436 | 437 | 431 | 434 | 35,500 |
2014/08/12 | 435 | 438 | 432 | 436 | 69,900 |
2014/08/11 | 425 | 430 | 420 | 430 | 75,800 |
2014/08/08 | 428 | 441 | 416 | 417 | 197,000 |
2014/08/07 | 431 | 433 | 423 | 427 | 95,000 |
2014/08/06 | 434 | 434 | 425 | 434 | 127,000 |
2014/08/05 | 430 | 438 | 430 | 434 | 107,600 |
2014/08/04 | 425 | 435 | 421 | 434 | 57,800 |
2014/08/01 | 430 | 433 | 426 | 430 | 112,300 |
2014/07/31 | 437 | 442 | 435 | 438 | 111,600 |
2014/07/30 | 445 | 445 | 441 | 442 | 56,400 |
2014/07/29 | 444 | 448 | 440 | 446 | 89,700 |
2014/07/28 | 453 | 453 | 443 | 447 | 77,400 |
2014/07/25 | 437 | 451 | 437 | 451 | 214,300 |
2014/07/24 | 438 | 439 | 433 | 437 | 75,300 |
2014/07/23 | 436 | 439 | 434 | 437 | 81,600 |
2014/07/22 | 429 | 435 | 421 | 435 | 141,500 |
2014/07/18 | 430 | 434 | 425 | 429 | 167,800 |
2014/07/17 | 433 | 439 | 429 | 437 | 154,500 |
2014/07/16 | 440 | 440 | 433 | 435 | 58,700 |
2014/07/15 | 440 | 446 | 438 | 440 | 72,600 |
2014/07/14 | 435 | 442 | 431 | 442 | 126,400 |
2014/07/11 | 435 | 440 | 430 | 437 | 133,100 |
2014/07/10 | 460 | 460 | 437 | 439 | 256,600 |
2014/07/09 | 460 | 464 | 450 | 460 | 277,600 |
2014/07/08 | 459 | 467 | 452 | 467 | 239,500 |
2014/07/07 | 460 | 465 | 454 | 456 | 149,600 |
2014/07/04 | 459 | 466 | 456 | 466 | 224,400 |
2014/07/03 | 467 | 470 | 449 | 455 | 481,900 |
2014/07/02 | 480 | 481 | 465 | 469 | 449,800 |
2014/07/01 | 484 | 491 | 479 | 482 | 343,300 |
2014/06/30 | 475 | 494 | 471 | 489 | 264,600 |
2014/06/27 | 474 | 479 | 462 | 475 | 373,800 |
2014/06/26 | 479 | 483 | 470 | 475 | 211,400 |
2014/06/25 | 485 | 489 | 474 | 478 | 263,300 |
2014/06/24 | 495 | 495 | 485 | 490 | 251,300 |
2014/06/23 | 504 | 510 | 492 | 496 | 279,800 |
2014/06/20 | 494 | 502 | 486 | 501 | 378,100 |
2014/06/19 | 493 | 495 | 485 | 489 | 172,500 |
2014/06/18 | 490 | 497 | 478 | 492 | 406,700 |
2014/06/17 | 498 | 504 | 489 | 491 | 254,500 |
2014/06/16 | 510 | 520 | 496 | 499 | 772,400 |
2014/06/13 | 500 | 515 | 498 | 512 | 750,600 |
2014/06/12 | 481 | 509 | 480 | 504 | 1,057,700 |
2014/06/11 | 486 | 494 | 481 | 489 | 1,005,000 |
2014/06/10 | 470 | 487 | 467 | 486 | 1,682,000 |
2014/06/09 | 446 | 467 | 445 | 466 | 820,500 |
2014/06/06 | 445 | 445 | 434 | 442 | 257,400 |
2014/06/05 | 448 | 449 | 439 | 442 | 217,500 |
2014/06/04 | 447 | 452 | 437 | 450 | 292,700 |
2014/06/03 | 448 | 451 | 441 | 448 | 219,700 |
2014/06/02 | 449 | 450 | 443 | 446 | 373,000 |
2014/05/30 | 453 | 454 | 441 | 449 | 409,100 |
2014/05/29 | 436 | 451 | 435 | 448 | 470,400 |
2014/05/28 | 435 | 437 | 428 | 434 | 233,100 |
2014/05/27 | 438 | 441 | 434 | 434 | 320,700 |
2014/05/26 | 443 | 445 | 433 | 437 | 245,500 |
2014/05/23 | 432 | 441 | 427 | 439 | 528,700 |
2014/05/22 | 420 | 432 | 420 | 431 | 399,100 |
2014/05/21 | 418 | 423 | 408 | 422 | 543,300 |
2014/05/20 | 401 | 428 | 401 | 426 | 468,700 |
2014/05/19 | 422 | 422 | 401 | 404 | 497,900 |
2014/05/16 | 431 | 431 | 418 | 425 | 518,100 |
2014/05/15 | 434 | 456 | 428 | 450 | 530,200 |
2014/05/14 | 432 | 440 | 421 | 434 | 568,700 |
2014/05/13 | 437 | 443 | 423 | 432 | 536,700 |
2014/05/12 | 451 | 454 | 434 | 435 | 741,900 |
2014/05/09 | 443 | 459 | 435 | 453 | 1,581,100 |
2014/05/08 | 434 | 447 | 429 | 445 | 1,360,400 |
2014/05/07 | 411 | 435 | 408 | 428 | 1,218,400 |
2014/05/02 | 400 | 410 | 389 | 406 | 378,100 |
2014/05/01 | 405 | 406 | 394 | 403 | 223,800 |
2014/04/30 | 416 | 416 | 401 | 406 | 428,600 |
2014/04/28 | 405 | 412 | 388 | 412 | 674,400 |
2014/04/25 | 399 | 415 | 394 | 410 | 1,314,800 |
2014/04/24 | 377 | 397 | 370 | 395 | 1,016,300 |
2014/04/23 | 344 | 377 | 341 | 377 | 566,000 |
2014/04/22 | 352 | 352 | 337 | 344 | 45,000 |
2014/04/21 | 352 | 352 | 347 | 350 | 29,100 |
2014/04/18 | 348 | 350 | 345 | 350 | 27,400 |
2014/04/17 | 354 | 354 | 345 | 348 | 31,100 |
2014/04/16 | 341 | 351 | 341 | 351 | 48,200 |
2014/04/15 | 339 | 344 | 338 | 341 | 33,900 |
2014/04/14 | 336 | 342 | 336 | 338 | 35,100 |
2014/04/11 | 340 | 342 | 333 | 340 | 34,000 |
2014/04/10 | 352 | 354 | 335 | 346 | 131,800 |
2014/04/09 | 345 | 347 | 336 | 339 | 53,400 |
2014/04/08 | 349 | 352 | 346 | 349 | 56,400 |
2014/04/07 | 354 | 358 | 353 | 353 | 19,900 |
2014/04/04 | 360 | 364 | 358 | 360 | 57,700 |
2014/04/03 | 364 | 364 | 354 | 358 | 49,500 |
2014/04/02 | 359 | 364 | 357 | 357 | 48,500 |
2014/04/01 | 359 | 359 | 347 | 357 | 56,600 |
2014/03/31 | 353 | 354 | 347 | 353 | 31,300 |
2014/03/28 | 337 | 353 | 337 | 350 | 51,800 |
2014/03/27 | 346 | 347 | 339 | 342 | 64,600 |
2014/03/26 | 347 | 347 | 340 | 346 | 44,300 |
2014/03/25 | 344 | 348 | 340 | 346 | 47,200 |
2014/03/24 | 338 | 351 | 338 | 347 | 109,100 |
2014/03/20 | 348 | 350 | 334 | 336 | 113,100 |
2014/03/19 | 364 | 364 | 348 | 350 | 69,300 |
2014/03/18 | 352 | 373 | 349 | 356 | 80,100 |
2014/03/17 | 358 | 359 | 340 | 343 | 77,900 |
2014/03/14 | 365 | 366 | 359 | 359 | 133,800 |
2014/03/13 | 364 | 371 | 364 | 369 | 74,700 |
2014/03/12 | 368 | 374 | 364 | 366 | 112,400 |
2014/03/11 | 376 | 380 | 370 | 372 | 98,200 |
2014/03/10 | 375 | 376 | 365 | 371 | 40,200 |
2014/03/07 | 380 | 382 | 375 | 378 | 76,100 |
2014/03/06 | 375 | 382 | 369 | 380 | 222,900 |
2014/03/05 | 373 | 373 | 366 | 372 | 76,600 |
2014/03/04 | 352 | 367 | 352 | 367 | 101,300 |
2014/03/03 | 361 | 364 | 351 | 359 | 75,400 |
2014/02/28 | 364 | 367 | 363 | 366 | 82,100 |
2014/02/27 | 365 | 370 | 362 | 366 | 56,600 |
2014/02/26 | 367 | 372 | 365 | 367 | 43,700 |
2014/02/25 | 367 | 374 | 355 | 372 | 205,100 |
2014/02/24 | 360 | 366 | 357 | 362 | 113,200 |
2014/02/21 | 353 | 359 | 352 | 357 | 46,000 |
2014/02/20 | 359 | 359 | 349 | 349 | 76,600 |
2014/02/19 | 356 | 364 | 355 | 359 | 41,400 |
2014/02/18 | 352 | 362 | 351 | 360 | 167,600 |
2014/02/17 | 352 | 355 | 343 | 351 | 88,000 |
2014/02/14 | 356 | 357 | 342 | 350 | 188,600 |
2014/02/13 | 371 | 379 | 350 | 356 | 674,200 |
2014/02/12 | 364 | 376 | 357 | 373 | 530,400 |
2014/02/10 | 344 | 350 | 339 | 348 | 147,200 |
2014/02/07 | 335 | 339 | 332 | 339 | 103,500 |
2014/02/06 | 313 | 334 | 313 | 327 | 117,500 |
2014/02/05 | 313 | 324 | 308 | 315 | 128,500 |
2014/02/04 | 324 | 325 | 304 | 305 | 247,300 |
2014/02/03 | 339 | 346 | 331 | 331 | 118,400 |
2014/01/31 | 356 | 359 | 341 | 347 | 103,700 |
2014/01/30 | 352 | 358 | 350 | 352 | 82,600 |
2014/01/29 | 360 | 365 | 345 | 363 | 145,900 |
2014/01/28 | 356 | 361 | 351 | 351 | 109,900 |
2014/01/27 | 357 | 363 | 356 | 357 | 158,000 |
2014/01/24 | 372 | 375 | 370 | 372 | 127,100 |
2014/01/23 | 382 | 385 | 380 | 380 | 126,200 |
2014/01/22 | 386 | 387 | 382 | 384 | 95,400 |
2014/01/21 | 388 | 391 | 380 | 387 | 147,500 |
2014/01/20 | 393 | 395 | 388 | 390 | 118,400 |
2014/01/17 | 389 | 395 | 386 | 392 | 153,900 |
2014/01/16 | 381 | 394 | 381 | 388 | 240,400 |
2014/01/15 | 380 | 383 | 379 | 381 | 93,200 |
2014/01/14 | 372 | 382 | 372 | 381 | 154,600 |
2014/01/10 | 387 | 389 | 380 | 386 | 154,200 |
2014/01/09 | 375 | 388 | 374 | 388 | 180,100 |
2014/01/08 | 372 | 378 | 371 | 376 | 121,500 |
2014/01/07 | 376 | 379 | 370 | 371 | 134,800 |
2014/01/06 | 384 | 384 | 372 | 380 | 152,700 |