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 |
---|---|---|---|---|---|
2017/12/29 | 478 | 484 | 478 | 484 | 26,400 |
2017/12/28 | 483 | 485 | 477 | 481 | 29,400 |
2017/12/27 | 475 | 485 | 474 | 483 | 21,500 |
2017/12/26 | 480 | 488 | 472 | 474 | 66,100 |
2017/12/25 | 488 | 488 | 478 | 481 | 51,100 |
2017/12/22 | 478 | 485 | 478 | 484 | 51,900 |
2017/12/21 | 472 | 478 | 468 | 477 | 38,600 |
2017/12/20 | 466 | 475 | 466 | 475 | 31,700 |
2017/12/19 | 468 | 471 | 463 | 466 | 22,600 |
2017/12/18 | 470 | 470 | 460 | 468 | 50,300 |
2017/12/15 | 470 | 478 | 461 | 468 | 74,500 |
2017/12/14 | 465 | 469 | 461 | 468 | 35,400 |
2017/12/13 | 467 | 471 | 457 | 461 | 42,600 |
2017/12/12 | 463 | 469 | 459 | 468 | 66,000 |
2017/12/11 | 468 | 470 | 459 | 465 | 48,500 |
2017/12/08 | 456 | 464 | 456 | 462 | 57,600 |
2017/12/07 | 459 | 466 | 459 | 460 | 34,900 |
2017/12/06 | 468 | 468 | 450 | 456 | 105,200 |
2017/12/05 | 475 | 475 | 467 | 471 | 70,600 |
2017/12/04 | 486 | 486 | 475 | 477 | 60,700 |
2017/12/01 | 483 | 488 | 480 | 485 | 44,400 |
2017/11/30 | 498 | 498 | 482 | 486 | 77,700 |
2017/11/29 | 502 | 507 | 491 | 492 | 88,800 |
2017/11/28 | 510 | 510 | 487 | 498 | 127,200 |
2017/11/27 | 474 | 529 | 473 | 505 | 683,600 |
2017/11/24 | 474 | 478 | 472 | 476 | 38,100 |
2017/11/22 | 487 | 487 | 477 | 478 | 27,200 |
2017/11/21 | 484 | 484 | 478 | 484 | 25,300 |
2017/11/20 | 472 | 480 | 471 | 479 | 27,200 |
2017/11/17 | 484 | 487 | 473 | 475 | 56,700 |
2017/11/16 | 474 | 492 | 471 | 484 | 46,500 |
2017/11/15 | 500 | 500 | 471 | 476 | 132,100 |
2017/11/14 | 501 | 505 | 494 | 494 | 70,700 |
2017/11/13 | 495 | 500 | 495 | 499 | 67,800 |
2017/11/10 | 496 | 504 | 493 | 495 | 102,900 |
2017/11/09 | 504 | 512 | 490 | 500 | 177,200 |
2017/11/08 | 535 | 535 | 515 | 524 | 63,400 |
2017/11/07 | 535 | 545 | 529 | 531 | 38,600 |
2017/11/06 | 549 | 562 | 529 | 533 | 115,800 |
2017/11/02 | 539 | 543 | 531 | 543 | 79,900 |
2017/11/01 | 525 | 537 | 514 | 535 | 105,300 |
2017/10/31 | 526 | 526 | 520 | 520 | 32,000 |
2017/10/30 | 517 | 529 | 516 | 526 | 81,200 |
2017/10/27 | 506 | 519 | 506 | 518 | 46,700 |
2017/10/26 | 508 | 510 | 504 | 505 | 37,000 |
2017/10/25 | 514 | 517 | 507 | 508 | 47,300 |
2017/10/24 | 508 | 520 | 506 | 514 | 84,900 |
2017/10/23 | 510 | 513 | 506 | 507 | 40,600 |
2017/10/20 | 505 | 508 | 498 | 502 | 44,200 |
2017/10/19 | 503 | 509 | 501 | 506 | 96,200 |
2017/10/18 | 501 | 507 | 497 | 503 | 93,800 |
2017/10/17 | 498 | 512 | 495 | 500 | 140,200 |
2017/10/16 | 489 | 498 | 486 | 495 | 110,100 |
2017/10/13 | 478 | 488 | 477 | 482 | 100,300 |
2017/10/12 | 477 | 481 | 475 | 476 | 53,200 |
2017/10/11 | 477 | 480 | 473 | 476 | 47,400 |
2017/10/10 | 471 | 481 | 471 | 477 | 38,000 |
2017/10/06 | 477 | 481 | 467 | 467 | 87,100 |
2017/10/05 | 485 | 486 | 476 | 483 | 57,100 |
2017/10/04 | 486 | 487 | 478 | 486 | 63,400 |
2017/10/03 | 490 | 490 | 480 | 486 | 101,500 |
2017/10/02 | 480 | 491 | 476 | 488 | 186,500 |
2017/09/29 | 474 | 474 | 456 | 466 | 64,500 |
2017/09/28 | 463 | 488 | 457 | 479 | 215,600 |
2017/09/27 | 473 | 495 | 453 | 463 | 294,800 |
2017/09/26 | 464 | 474 | 460 | 474 | 111,900 |
2017/09/25 | 457 | 463 | 444 | 459 | 66,300 |
2017/09/22 | 454 | 459 | 451 | 454 | 44,400 |
2017/09/21 | 450 | 459 | 449 | 454 | 57,700 |
2017/09/20 | 438 | 447 | 438 | 444 | 30,200 |
2017/09/19 | 441 | 443 | 432 | 441 | 39,300 |
2017/09/15 | 430 | 435 | 425 | 425 | 24,800 |
2017/09/14 | 439 | 440 | 428 | 430 | 34,800 |
2017/09/13 | 443 | 443 | 430 | 434 | 25,500 |
2017/09/12 | 436 | 443 | 429 | 442 | 28,100 |
2017/09/11 | 435 | 436 | 423 | 431 | 12,500 |
2017/09/08 | 422 | 435 | 422 | 432 | 29,900 |
2017/09/07 | 429 | 435 | 426 | 434 | 11,000 |
2017/09/06 | 423 | 429 | 422 | 428 | 14,900 |
2017/09/05 | 438 | 442 | 417 | 425 | 32,400 |
2017/09/04 | 441 | 442 | 431 | 437 | 23,500 |
2017/09/01 | 445 | 445 | 436 | 442 | 10,200 |
2017/08/31 | 444 | 444 | 428 | 442 | 16,600 |
2017/08/30 | 443 | 445 | 438 | 443 | 21,800 |
2017/08/29 | 433 | 441 | 433 | 439 | 15,000 |
2017/08/28 | 442 | 445 | 437 | 437 | 23,800 |
2017/08/25 | 435 | 440 | 434 | 437 | 20,400 |
2017/08/24 | 428 | 437 | 428 | 435 | 29,600 |
2017/08/23 | 430 | 430 | 426 | 429 | 16,800 |
2017/08/22 | 427 | 430 | 424 | 428 | 16,000 |
2017/08/21 | 428 | 429 | 423 | 426 | 10,400 |
2017/08/18 | 424 | 427 | 422 | 425 | 25,300 |
2017/08/17 | 425 | 429 | 422 | 426 | 56,300 |
2017/08/16 | 422 | 430 | 422 | 425 | 24,000 |
2017/08/15 | 422 | 427 | 421 | 422 | 11,900 |
2017/08/14 | 416 | 425 | 416 | 420 | 32,600 |
2017/08/10 | 417 | 419 | 416 | 419 | 28,300 |
2017/08/09 | 417 | 417 | 406 | 417 | 40,000 |
2017/08/08 | 418 | 421 | 410 | 417 | 143,100 |
2017/08/07 | 438 | 450 | 438 | 450 | 41,100 |
2017/08/04 | 435 | 443 | 430 | 435 | 49,300 |
2017/08/03 | 428 | 432 | 420 | 432 | 17,500 |
2017/08/02 | 439 | 442 | 409 | 427 | 46,200 |
2017/08/01 | 438 | 438 | 433 | 438 | 12,800 |
2017/07/31 | 429 | 439 | 429 | 438 | 12,600 |
2017/07/28 | 436 | 438 | 425 | 429 | 24,600 |
2017/07/27 | 439 | 444 | 436 | 436 | 16,900 |
2017/07/26 | 438 | 449 | 437 | 439 | 18,000 |
2017/07/25 | 439 | 443 | 435 | 436 | 14,800 |
2017/07/24 | 441 | 444 | 439 | 443 | 16,300 |
2017/07/21 | 443 | 444 | 439 | 444 | 9,700 |
2017/07/20 | 437 | 444 | 435 | 443 | 21,200 |
2017/07/19 | 439 | 442 | 438 | 439 | 6,300 |
2017/07/18 | 445 | 445 | 437 | 439 | 8,200 |
2017/07/14 | 441 | 446 | 437 | 446 | 13,700 |
2017/07/13 | 443 | 443 | 438 | 441 | 11,600 |
2017/07/12 | 439 | 444 | 439 | 443 | 8,400 |
2017/07/11 | 441 | 444 | 440 | 442 | 11,700 |
2017/07/10 | 438 | 445 | 438 | 440 | 24,500 |
2017/07/07 | 433 | 438 | 433 | 434 | 25,800 |
2017/07/06 | 436 | 439 | 434 | 437 | 16,100 |
2017/07/05 | 441 | 443 | 435 | 440 | 29,500 |
2017/07/04 | 450 | 450 | 445 | 445 | 18,300 |
2017/07/03 | 446 | 450 | 445 | 449 | 32,300 |
2017/06/30 | 442 | 448 | 424 | 446 | 31,800 |
2017/06/29 | 449 | 449 | 445 | 445 | 19,600 |
2017/06/28 | 444 | 455 | 444 | 445 | 43,500 |
2017/06/27 | 441 | 446 | 439 | 444 | 23,500 |
2017/06/26 | 438 | 441 | 430 | 438 | 56,300 |
2017/06/23 | 433 | 434 | 431 | 433 | 26,300 |
2017/06/22 | 437 | 437 | 430 | 433 | 43,500 |
2017/06/21 | 436 | 436 | 432 | 434 | 19,500 |
2017/06/20 | 434 | 438 | 433 | 436 | 42,400 |
2017/06/19 | 433 | 437 | 430 | 435 | 22,300 |
2017/06/16 | 432 | 434 | 431 | 433 | 19,000 |
2017/06/15 | 430 | 438 | 430 | 432 | 34,500 |
2017/06/14 | 432 | 432 | 429 | 429 | 29,300 |
2017/06/13 | 426 | 433 | 426 | 432 | 58,300 |
2017/06/12 | 430 | 432 | 427 | 430 | 29,700 |
2017/06/09 | 428 | 433 | 423 | 428 | 38,300 |
2017/06/08 | 427 | 430 | 426 | 428 | 26,500 |
2017/06/07 | 432 | 432 | 423 | 428 | 54,400 |
2017/06/06 | 433 | 433 | 427 | 428 | 31,800 |
2017/06/05 | 436 | 436 | 428 | 433 | 39,400 |
2017/06/02 | 429 | 437 | 429 | 436 | 119,300 |
2017/06/01 | 419 | 427 | 419 | 427 | 76,500 |
2017/05/31 | 417 | 420 | 413 | 417 | 96,600 |
2017/05/30 | 414 | 419 | 412 | 417 | 28,300 |
2017/05/29 | 414 | 415 | 406 | 413 | 46,800 |
2017/05/26 | 416 | 416 | 411 | 413 | 9,800 |
2017/05/25 | 416 | 420 | 413 | 416 | 29,000 |
2017/05/24 | 424 | 425 | 414 | 419 | 65,500 |
2017/05/23 | 414 | 418 | 411 | 418 | 120,700 |
2017/05/22 | 415 | 416 | 400 | 414 | 67,200 |
2017/05/19 | 412 | 415 | 409 | 413 | 55,900 |
2017/05/18 | 412 | 416 | 408 | 412 | 48,200 |
2017/05/17 | 412 | 414 | 406 | 413 | 19,700 |
2017/05/16 | 417 | 418 | 414 | 416 | 65,100 |
2017/05/15 | 420 | 421 | 406 | 414 | 79,600 |
2017/05/12 | 425 | 425 | 420 | 423 | 21,100 |
2017/05/11 | 425 | 425 | 418 | 421 | 15,300 |
2017/05/10 | 425 | 425 | 421 | 425 | 29,600 |
2017/05/09 | 424 | 426 | 412 | 426 | 30,600 |
2017/05/08 | 424 | 426 | 421 | 426 | 42,700 |
2017/05/02 | 413 | 425 | 411 | 424 | 30,400 |
2017/05/01 | 414 | 415 | 411 | 413 | 13,600 |
2017/04/28 | 416 | 416 | 412 | 414 | 21,600 |
2017/04/27 | 415 | 418 | 411 | 416 | 18,400 |
2017/04/26 | 411 | 419 | 410 | 418 | 30,600 |
2017/04/25 | 404 | 413 | 403 | 411 | 24,500 |
2017/04/24 | 410 | 414 | 405 | 408 | 40,900 |
2017/04/21 | 402 | 406 | 399 | 406 | 34,200 |
2017/04/20 | 395 | 402 | 395 | 401 | 43,200 |
2017/04/19 | 393 | 399 | 393 | 395 | 15,700 |
2017/04/18 | 394 | 396 | 392 | 393 | 25,400 |
2017/04/17 | 391 | 397 | 390 | 391 | 15,800 |
2017/04/14 | 390 | 392 | 386 | 391 | 27,100 |
2017/04/13 | 392 | 394 | 388 | 390 | 26,800 |
2017/04/12 | 397 | 397 | 377 | 392 | 42,200 |
2017/04/11 | 399 | 400 | 395 | 396 | 24,300 |
2017/04/10 | 395 | 403 | 394 | 399 | 23,400 |
2017/04/07 | 399 | 402 | 397 | 398 | 28,400 |
2017/04/06 | 400 | 402 | 398 | 399 | 33,300 |
2017/04/05 | 403 | 404 | 397 | 400 | 37,700 |
2017/04/04 | 403 | 408 | 399 | 400 | 45,400 |
2017/04/03 | 409 | 411 | 408 | 409 | 21,200 |
2017/03/31 | 414 | 417 | 409 | 409 | 37,300 |
2017/03/30 | 418 | 418 | 413 | 413 | 7,700 |
2017/03/29 | 423 | 423 | 416 | 418 | 18,300 |
2017/03/28 | 417 | 425 | 417 | 425 | 26,000 |
2017/03/27 | 407 | 413 | 407 | 412 | 12,400 |
2017/03/24 | 406 | 413 | 406 | 410 | 9,400 |
2017/03/23 | 407 | 410 | 406 | 406 | 11,400 |
2017/03/22 | 411 | 415 | 405 | 405 | 22,500 |
2017/03/21 | 414 | 415 | 411 | 415 | 18,600 |
2017/03/17 | 414 | 414 | 408 | 411 | 9,000 |
2017/03/16 | 407 | 413 | 405 | 413 | 32,600 |
2017/03/15 | 414 | 416 | 408 | 409 | 52,600 |
2017/03/14 | 426 | 427 | 416 | 419 | 30,400 |
2017/03/13 | 424 | 427 | 423 | 427 | 10,500 |
2017/03/10 | 427 | 429 | 422 | 424 | 47,700 |
2017/03/09 | 425 | 426 | 421 | 424 | 6,100 |
2017/03/08 | 424 | 428 | 422 | 425 | 26,400 |
2017/03/07 | 423 | 425 | 421 | 423 | 14,800 |
2017/03/06 | 420 | 426 | 420 | 423 | 20,600 |
2017/03/03 | 421 | 425 | 419 | 423 | 19,800 |
2017/03/02 | 421 | 423 | 418 | 421 | 36,200 |
2017/03/01 | 419 | 421 | 418 | 419 | 22,200 |
2017/02/28 | 421 | 424 | 418 | 421 | 48,000 |
2017/02/27 | 417 | 423 | 413 | 418 | 28,100 |
2017/02/24 | 421 | 423 | 419 | 421 | 19,600 |
2017/02/23 | 425 | 425 | 417 | 420 | 24,700 |
2017/02/22 | 424 | 425 | 423 | 423 | 16,300 |
2017/02/21 | 425 | 428 | 423 | 424 | 53,800 |
2017/02/20 | 420 | 425 | 420 | 425 | 20,800 |
2017/02/17 | 421 | 427 | 421 | 423 | 38,100 |
2017/02/16 | 420 | 424 | 416 | 422 | 36,900 |
2017/02/15 | 415 | 430 | 413 | 420 | 57,900 |
2017/02/14 | 412 | 416 | 410 | 411 | 49,900 |
2017/02/13 | 410 | 414 | 408 | 410 | 37,400 |
2017/02/10 | 405 | 412 | 404 | 408 | 91,200 |
2017/02/09 | 401 | 405 | 400 | 402 | 24,800 |
2017/02/08 | 396 | 403 | 389 | 401 | 64,300 |
2017/02/07 | 390 | 391 | 385 | 385 | 14,500 |
2017/02/06 | 397 | 397 | 386 | 394 | 36,000 |
2017/02/03 | 385 | 396 | 384 | 394 | 34,300 |
2017/02/02 | 390 | 390 | 386 | 386 | 14,400 |
2017/02/01 | 394 | 394 | 381 | 388 | 47,900 |
2017/01/31 | 396 | 398 | 391 | 393 | 8,800 |
2017/01/30 | 393 | 398 | 386 | 396 | 22,700 |
2017/01/27 | 397 | 399 | 394 | 395 | 18,800 |
2017/01/26 | 405 | 406 | 397 | 398 | 30,600 |
2017/01/25 | 394 | 406 | 390 | 405 | 41,500 |
2017/01/24 | 392 | 395 | 386 | 391 | 7,600 |
2017/01/23 | 391 | 393 | 388 | 390 | 13,300 |
2017/01/20 | 389 | 394 | 385 | 393 | 15,000 |
2017/01/19 | 385 | 392 | 383 | 389 | 32,100 |
2017/01/18 | 379 | 386 | 374 | 383 | 52,000 |
2017/01/17 | 395 | 395 | 382 | 385 | 56,700 |
2017/01/16 | 398 | 402 | 392 | 395 | 32,200 |
2017/01/13 | 397 | 403 | 395 | 402 | 27,300 |
2017/01/12 | 394 | 399 | 388 | 398 | 41,600 |
2017/01/11 | 405 | 405 | 390 | 395 | 56,200 |
2017/01/10 | 404 | 408 | 398 | 402 | 41,800 |
2017/01/06 | 404 | 410 | 401 | 403 | 60,600 |
2017/01/05 | 415 | 419 | 408 | 413 | 57,500 |
2017/01/04 | 406 | 413 | 395 | 413 | 82,600 |