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 |
---|---|---|---|---|---|
2015/12/30 | 419 | 426 | 417 | 424 | 21,900 |
2015/12/29 | 404 | 430 | 404 | 416 | 28,700 |
2015/12/28 | 407 | 412 | 404 | 408 | 22,200 |
2015/12/25 | 409 | 412 | 400 | 400 | 36,900 |
2015/12/24 | 418 | 428 | 415 | 415 | 25,000 |
2015/12/22 | 425 | 428 | 418 | 422 | 23,200 |
2015/12/21 | 418 | 423 | 416 | 421 | 16,300 |
2015/12/18 | 431 | 431 | 426 | 426 | 25,900 |
2015/12/17 | 431 | 435 | 428 | 433 | 67,200 |
2015/12/16 | 413 | 424 | 413 | 423 | 23,100 |
2015/12/15 | 423 | 430 | 412 | 413 | 17,500 |
2015/12/14 | 417 | 428 | 417 | 423 | 18,900 |
2015/12/11 | 417 | 429 | 417 | 428 | 47,600 |
2015/12/10 | 428 | 429 | 425 | 425 | 20,800 |
2015/12/09 | 431 | 431 | 428 | 428 | 23,900 |
2015/12/08 | 441 | 441 | 432 | 433 | 39,300 |
2015/12/07 | 434 | 442 | 434 | 439 | 38,200 |
2015/12/04 | 431 | 438 | 425 | 435 | 41,400 |
2015/12/03 | 443 | 445 | 438 | 439 | 65,000 |
2015/12/02 | 445 | 450 | 440 | 447 | 48,600 |
2015/12/01 | 442 | 450 | 442 | 450 | 51,800 |
2015/11/30 | 441 | 445 | 439 | 445 | 29,300 |
2015/11/27 | 448 | 450 | 444 | 444 | 15,800 |
2015/11/26 | 452 | 452 | 448 | 449 | 36,200 |
2015/11/25 | 456 | 456 | 452 | 453 | 38,200 |
2015/11/24 | 452 | 455 | 450 | 455 | 40,700 |
2015/11/20 | 452 | 453 | 449 | 452 | 30,600 |
2015/11/19 | 448 | 456 | 447 | 452 | 137,000 |
2015/11/18 | 455 | 456 | 446 | 450 | 62,100 |
2015/11/17 | 440 | 453 | 440 | 452 | 177,100 |
2015/11/16 | 433 | 441 | 433 | 438 | 32,900 |
2015/11/13 | 436 | 442 | 434 | 441 | 24,800 |
2015/11/12 | 436 | 441 | 436 | 440 | 30,800 |
2015/11/11 | 436 | 443 | 436 | 442 | 69,100 |
2015/11/10 | 432 | 440 | 431 | 439 | 53,500 |
2015/11/09 | 433 | 440 | 433 | 439 | 50,300 |
2015/11/06 | 435 | 438 | 433 | 438 | 36,300 |
2015/11/05 | 436 | 441 | 434 | 436 | 55,700 |
2015/11/04 | 429 | 438 | 429 | 436 | 35,600 |
2015/11/02 | 435 | 439 | 412 | 426 | 91,900 |
2015/10/30 | 436 | 441 | 432 | 440 | 109,200 |
2015/10/29 | 442 | 442 | 431 | 436 | 162,800 |
2015/10/28 | 437 | 444 | 435 | 441 | 76,300 |
2015/10/27 | 429 | 437 | 427 | 435 | 60,400 |
2015/10/26 | 429 | 434 | 428 | 430 | 54,300 |
2015/10/23 | 429 | 429 | 424 | 428 | 45,700 |
2015/10/22 | 425 | 428 | 420 | 424 | 30,200 |
2015/10/21 | 418 | 423 | 415 | 423 | 37,100 |
2015/10/20 | 413 | 417 | 413 | 417 | 30,500 |
2015/10/19 | 409 | 415 | 403 | 414 | 39,300 |
2015/10/16 | 404 | 410 | 403 | 409 | 34,100 |
2015/10/15 | 395 | 405 | 395 | 403 | 34,000 |
2015/10/14 | 395 | 399 | 388 | 397 | 29,800 |
2015/10/13 | 390 | 398 | 388 | 397 | 30,000 |
2015/10/09 | 372 | 390 | 372 | 390 | 31,900 |
2015/10/08 | 379 | 385 | 370 | 371 | 36,500 |
2015/10/07 | 380 | 384 | 378 | 382 | 21,900 |
2015/10/06 | 380 | 383 | 376 | 382 | 18,900 |
2015/10/05 | 375 | 380 | 368 | 372 | 27,000 |
2015/10/02 | 368 | 374 | 363 | 372 | 16,600 |
2015/10/01 | 358 | 370 | 358 | 368 | 35,700 |
2015/09/30 | 350 | 363 | 350 | 361 | 19,000 |
2015/09/29 | 361 | 365 | 345 | 349 | 23,700 |
2015/09/28 | 362 | 368 | 360 | 365 | 11,900 |
2015/09/25 | 360 | 370 | 358 | 370 | 19,400 |
2015/09/24 | 361 | 365 | 360 | 360 | 23,000 |
2015/09/18 | 374 | 374 | 365 | 365 | 15,400 |
2015/09/17 | 369 | 373 | 366 | 370 | 20,300 |
2015/09/16 | 372 | 372 | 363 | 372 | 14,900 |
2015/09/15 | 369 | 373 | 364 | 366 | 29,300 |
2015/09/14 | 378 | 385 | 369 | 369 | 4,700 |
2015/09/11 | 368 | 379 | 368 | 377 | 28,500 |
2015/09/10 | 371 | 375 | 365 | 373 | 23,900 |
2015/09/09 | 374 | 379 | 370 | 378 | 21,400 |
2015/09/08 | 377 | 377 | 363 | 365 | 27,400 |
2015/09/07 | 362 | 382 | 360 | 380 | 34,500 |
2015/09/04 | 381 | 383 | 366 | 368 | 24,100 |
2015/09/03 | 374 | 390 | 374 | 381 | 35,800 |
2015/09/02 | 358 | 382 | 346 | 373 | 52,700 |
2015/09/01 | 389 | 389 | 355 | 369 | 50,700 |
2015/08/31 | 389 | 393 | 381 | 389 | 24,200 |
2015/08/28 | 379 | 392 | 379 | 389 | 37,300 |
2015/08/27 | 378 | 378 | 371 | 375 | 34,100 |
2015/08/26 | 362 | 375 | 359 | 372 | 68,600 |
2015/08/25 | 363 | 378 | 353 | 365 | 83,800 |
2015/08/24 | 390 | 393 | 374 | 376 | 89,300 |
2015/08/21 | 398 | 401 | 391 | 395 | 50,600 |
2015/08/20 | 405 | 407 | 400 | 405 | 40,700 |
2015/08/19 | 409 | 412 | 406 | 407 | 18,500 |
2015/08/18 | 420 | 420 | 400 | 413 | 51,300 |
2015/08/17 | 414 | 419 | 413 | 418 | 36,300 |
2015/08/14 | 412 | 415 | 405 | 414 | 21,200 |
2015/08/13 | 407 | 413 | 406 | 412 | 21,800 |
2015/08/12 | 414 | 414 | 406 | 409 | 22,700 |
2015/08/11 | 414 | 416 | 405 | 414 | 35,800 |
2015/08/10 | 403 | 415 | 403 | 413 | 34,600 |
2015/08/07 | 403 | 411 | 401 | 407 | 53,600 |
2015/08/06 | 415 | 420 | 415 | 418 | 24,900 |
2015/08/05 | 407 | 420 | 407 | 416 | 51,300 |
2015/08/04 | 407 | 410 | 404 | 409 | 49,400 |
2015/08/03 | 401 | 410 | 397 | 408 | 50,600 |
2015/07/31 | 392 | 401 | 392 | 399 | 21,400 |
2015/07/30 | 393 | 398 | 391 | 394 | 23,900 |
2015/07/29 | 395 | 396 | 387 | 392 | 18,800 |
2015/07/28 | 387 | 400 | 387 | 389 | 24,700 |
2015/07/27 | 399 | 399 | 392 | 393 | 33,900 |
2015/07/24 | 402 | 404 | 399 | 399 | 28,200 |
2015/07/23 | 399 | 404 | 398 | 402 | 40,000 |
2015/07/22 | 404 | 405 | 397 | 397 | 32,600 |
2015/07/21 | 410 | 410 | 403 | 404 | 29,800 |
2015/07/17 | 407 | 407 | 403 | 404 | 19,600 |
2015/07/16 | 412 | 414 | 392 | 407 | 131,100 |
2015/07/15 | 408 | 414 | 406 | 408 | 132,600 |
2015/07/14 | 401 | 415 | 401 | 404 | 46,900 |
2015/07/13 | 400 | 405 | 392 | 398 | 44,600 |
2015/07/10 | 404 | 408 | 393 | 397 | 71,600 |
2015/07/09 | 418 | 418 | 385 | 406 | 165,600 |
2015/07/08 | 434 | 434 | 418 | 418 | 72,800 |
2015/07/07 | 432 | 435 | 431 | 433 | 27,600 |
2015/07/06 | 430 | 437 | 430 | 430 | 37,700 |
2015/07/03 | 440 | 458 | 437 | 438 | 214,700 |
2015/07/02 | 423 | 437 | 421 | 437 | 110,900 |
2015/07/01 | 419 | 421 | 417 | 419 | 23,900 |
2015/06/30 | 423 | 423 | 415 | 419 | 38,400 |
2015/06/29 | 425 | 427 | 420 | 420 | 36,900 |
2015/06/26 | 433 | 434 | 429 | 431 | 21,700 |
2015/06/25 | 432 | 436 | 430 | 434 | 36,200 |
2015/06/24 | 433 | 435 | 432 | 433 | 34,700 |
2015/06/23 | 428 | 435 | 425 | 434 | 68,000 |
2015/06/22 | 429 | 429 | 425 | 427 | 36,800 |
2015/06/19 | 429 | 430 | 426 | 428 | 43,100 |
2015/06/18 | 430 | 432 | 427 | 427 | 30,800 |
2015/06/17 | 434 | 436 | 431 | 431 | 29,800 |
2015/06/16 | 434 | 435 | 432 | 432 | 19,200 |
2015/06/15 | 432 | 434 | 431 | 433 | 13,600 |
2015/06/12 | 435 | 435 | 432 | 433 | 30,700 |
2015/06/11 | 432 | 436 | 431 | 434 | 45,500 |
2015/06/10 | 432 | 434 | 430 | 430 | 30,200 |
2015/06/09 | 437 | 439 | 432 | 432 | 37,200 |
2015/06/08 | 442 | 442 | 438 | 439 | 18,100 |
2015/06/05 | 440 | 444 | 438 | 442 | 28,800 |
2015/06/04 | 445 | 446 | 441 | 441 | 24,300 |
2015/06/03 | 442 | 445 | 436 | 443 | 79,100 |
2015/06/02 | 449 | 449 | 443 | 443 | 64,700 |
2015/06/01 | 455 | 457 | 449 | 449 | 88,400 |
2015/05/29 | 446 | 453 | 446 | 452 | 45,400 |
2015/05/28 | 452 | 454 | 449 | 449 | 59,300 |
2015/05/27 | 456 | 457 | 449 | 451 | 60,600 |
2015/05/26 | 451 | 459 | 449 | 456 | 88,100 |
2015/05/25 | 452 | 453 | 447 | 449 | 59,100 |
2015/05/22 | 443 | 452 | 440 | 449 | 162,700 |
2015/05/21 | 443 | 445 | 440 | 444 | 20,000 |
2015/05/20 | 443 | 447 | 442 | 444 | 33,400 |
2015/05/19 | 436 | 444 | 436 | 443 | 40,800 |
2015/05/18 | 434 | 440 | 422 | 438 | 65,400 |
2015/05/15 | 433 | 437 | 430 | 434 | 19,200 |
2015/05/14 | 434 | 438 | 431 | 431 | 18,400 |
2015/05/13 | 437 | 438 | 434 | 434 | 8,600 |
2015/05/12 | 436 | 438 | 433 | 436 | 16,500 |
2015/05/11 | 431 | 437 | 431 | 435 | 18,000 |
2015/05/08 | 428 | 436 | 428 | 431 | 26,700 |
2015/05/07 | 430 | 433 | 428 | 431 | 14,500 |
2015/05/01 | 434 | 435 | 428 | 432 | 29,200 |
2015/04/30 | 433 | 439 | 433 | 434 | 40,600 |
2015/04/28 | 437 | 438 | 435 | 436 | 22,300 |
2015/04/27 | 436 | 438 | 436 | 437 | 9,100 |
2015/04/24 | 434 | 438 | 434 | 436 | 27,600 |
2015/04/23 | 439 | 440 | 435 | 436 | 35,400 |
2015/04/22 | 438 | 442 | 438 | 439 | 21,600 |
2015/04/21 | 436 | 440 | 435 | 440 | 18,400 |
2015/04/20 | 440 | 440 | 435 | 435 | 33,400 |
2015/04/17 | 440 | 444 | 440 | 441 | 16,600 |
2015/04/16 | 440 | 444 | 440 | 443 | 19,200 |
2015/04/15 | 442 | 443 | 437 | 440 | 23,800 |
2015/04/14 | 442 | 443 | 440 | 442 | 21,800 |
2015/04/13 | 446 | 446 | 441 | 443 | 16,200 |
2015/04/10 | 443 | 444 | 441 | 442 | 19,400 |
2015/04/09 | 447 | 447 | 444 | 444 | 12,100 |
2015/04/08 | 448 | 448 | 444 | 447 | 36,300 |
2015/04/07 | 445 | 448 | 445 | 445 | 16,100 |
2015/04/06 | 447 | 449 | 444 | 444 | 17,500 |
2015/04/03 | 457 | 457 | 447 | 451 | 22,600 |
2015/04/02 | 445 | 457 | 445 | 457 | 73,300 |
2015/04/01 | 442 | 451 | 442 | 449 | 41,100 |
2015/03/31 | 444 | 448 | 442 | 444 | 25,300 |
2015/03/30 | 441 | 444 | 440 | 443 | 24,300 |
2015/03/27 | 439 | 452 | 436 | 444 | 62,900 |
2015/03/26 | 446 | 447 | 440 | 441 | 54,200 |
2015/03/25 | 446 | 449 | 446 | 448 | 24,900 |
2015/03/24 | 447 | 451 | 446 | 446 | 21,500 |
2015/03/23 | 449 | 452 | 446 | 451 | 17,200 |
2015/03/20 | 451 | 451 | 447 | 450 | 22,900 |
2015/03/19 | 446 | 452 | 446 | 450 | 35,800 |
2015/03/18 | 447 | 449 | 446 | 448 | 23,700 |
2015/03/17 | 445 | 449 | 445 | 447 | 26,900 |
2015/03/16 | 450 | 452 | 445 | 446 | 81,000 |
2015/03/13 | 456 | 456 | 453 | 453 | 69,000 |
2015/03/12 | 455 | 458 | 453 | 455 | 20,900 |
2015/03/11 | 454 | 457 | 450 | 453 | 31,400 |
2015/03/10 | 457 | 458 | 451 | 455 | 37,100 |
2015/03/09 | 455 | 458 | 449 | 457 | 40,400 |
2015/03/06 | 458 | 459 | 455 | 456 | 22,700 |
2015/03/05 | 454 | 458 | 453 | 455 | 28,000 |
2015/03/04 | 458 | 458 | 453 | 454 | 39,700 |
2015/03/03 | 463 | 463 | 452 | 458 | 47,600 |
2015/03/02 | 460 | 466 | 456 | 458 | 34,300 |
2015/02/27 | 469 | 469 | 455 | 459 | 56,500 |
2015/02/26 | 453 | 472 | 453 | 469 | 259,800 |
2015/02/25 | 458 | 458 | 452 | 453 | 30,000 |
2015/02/24 | 457 | 460 | 455 | 455 | 34,700 |
2015/02/23 | 460 | 461 | 455 | 458 | 33,200 |
2015/02/20 | 459 | 460 | 455 | 459 | 38,000 |
2015/02/19 | 455 | 462 | 453 | 462 | 51,600 |
2015/02/18 | 453 | 456 | 452 | 453 | 62,300 |
2015/02/17 | 454 | 454 | 450 | 450 | 65,000 |
2015/02/16 | 452 | 456 | 448 | 455 | 58,300 |
2015/02/13 | 455 | 455 | 447 | 448 | 30,700 |
2015/02/12 | 452 | 456 | 450 | 451 | 53,700 |
2015/02/10 | 443 | 446 | 442 | 446 | 26,900 |
2015/02/09 | 451 | 451 | 442 | 445 | 23,200 |
2015/02/06 | 441 | 446 | 435 | 446 | 72,600 |
2015/02/05 | 449 | 449 | 440 | 441 | 32,600 |
2015/02/04 | 448 | 453 | 447 | 449 | 27,300 |
2015/02/03 | 449 | 453 | 441 | 442 | 38,400 |
2015/02/02 | 457 | 458 | 445 | 446 | 84,500 |
2015/01/30 | 465 | 465 | 455 | 463 | 38,900 |
2015/01/29 | 467 | 467 | 457 | 460 | 31,400 |
2015/01/28 | 465 | 468 | 463 | 467 | 50,600 |
2015/01/27 | 458 | 468 | 455 | 467 | 93,000 |
2015/01/26 | 452 | 458 | 451 | 454 | 29,500 |
2015/01/23 | 450 | 455 | 445 | 453 | 34,100 |
2015/01/22 | 451 | 451 | 444 | 447 | 51,500 |
2015/01/21 | 450 | 451 | 442 | 447 | 58,600 |
2015/01/20 | 447 | 455 | 443 | 453 | 79,000 |
2015/01/19 | 442 | 447 | 440 | 442 | 62,100 |
2015/01/16 | 443 | 445 | 436 | 442 | 67,400 |
2015/01/15 | 448 | 453 | 446 | 451 | 56,000 |
2015/01/14 | 449 | 455 | 445 | 446 | 56,000 |
2015/01/13 | 456 | 458 | 443 | 457 | 123,200 |
2015/01/09 | 468 | 471 | 458 | 461 | 73,900 |
2015/01/08 | 467 | 467 | 458 | 464 | 126,700 |
2015/01/07 | 467 | 471 | 462 | 464 | 107,000 |
2015/01/06 | 470 | 475 | 467 | 469 | 110,900 |
2015/01/05 | 471 | 485 | 467 | 480 | 147,500 |