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 |
---|---|---|---|---|---|
2018/12/28 | 373 | 391 | 373 | 382 | 25,900 |
2018/12/27 | 369 | 382 | 366 | 381 | 20,700 |
2018/12/26 | 350 | 360 | 347 | 349 | 49,000 |
2018/12/25 | 351 | 362 | 343 | 344 | 99,700 |
2018/12/21 | 379 | 379 | 348 | 355 | 40,100 |
2018/12/20 | 381 | 385 | 375 | 378 | 38,100 |
2018/12/19 | 389 | 395 | 380 | 389 | 23,500 |
2018/12/18 | 393 | 395 | 389 | 390 | 78,100 |
2018/12/17 | 398 | 403 | 395 | 397 | 33,200 |
2018/12/14 | 403 | 405 | 399 | 402 | 44,100 |
2018/12/13 | 399 | 407 | 399 | 406 | 29,500 |
2018/12/12 | 396 | 406 | 396 | 398 | 23,700 |
2018/12/11 | 405 | 410 | 391 | 391 | 46,200 |
2018/12/10 | 422 | 422 | 401 | 403 | 48,100 |
2018/12/07 | 427 | 431 | 425 | 426 | 24,600 |
2018/12/06 | 431 | 433 | 428 | 430 | 23,100 |
2018/12/05 | 430 | 441 | 430 | 435 | 23,200 |
2018/12/04 | 446 | 447 | 434 | 437 | 36,200 |
2018/12/03 | 444 | 453 | 441 | 449 | 26,700 |
2018/11/30 | 440 | 446 | 437 | 442 | 21,200 |
2018/11/29 | 440 | 444 | 440 | 441 | 17,900 |
2018/11/28 | 440 | 442 | 436 | 439 | 23,000 |
2018/11/27 | 437 | 443 | 436 | 441 | 17,200 |
2018/11/26 | 432 | 439 | 431 | 435 | 25,700 |
2018/11/22 | 438 | 438 | 431 | 435 | 21,300 |
2018/11/21 | 426 | 437 | 426 | 436 | 17,100 |
2018/11/20 | 430 | 432 | 425 | 431 | 17,900 |
2018/11/19 | 434 | 436 | 431 | 434 | 13,700 |
2018/11/16 | 432 | 437 | 428 | 436 | 18,400 |
2018/11/15 | 434 | 439 | 430 | 433 | 8,600 |
2018/11/14 | 434 | 440 | 427 | 435 | 28,900 |
2018/11/13 | 442 | 443 | 432 | 433 | 19,200 |
2018/11/12 | 445 | 450 | 442 | 447 | 15,200 |
2018/11/09 | 446 | 457 | 443 | 450 | 33,600 |
2018/11/08 | 439 | 448 | 439 | 444 | 16,400 |
2018/11/07 | 435 | 443 | 431 | 434 | 20,200 |
2018/11/06 | 434 | 439 | 431 | 436 | 42,500 |
2018/11/05 | 434 | 437 | 432 | 433 | 15,600 |
2018/11/02 | 434 | 441 | 427 | 438 | 25,200 |
2018/11/01 | 434 | 444 | 430 | 434 | 28,800 |
2018/10/31 | 432 | 437 | 431 | 434 | 31,300 |
2018/10/30 | 398 | 437 | 398 | 437 | 50,000 |
2018/10/29 | 410 | 421 | 406 | 406 | 90,700 |
2018/10/26 | 433 | 435 | 408 | 411 | 75,000 |
2018/10/25 | 454 | 457 | 426 | 427 | 59,900 |
2018/10/24 | 462 | 465 | 458 | 465 | 16,500 |
2018/10/23 | 467 | 468 | 461 | 462 | 27,100 |
2018/10/22 | 464 | 470 | 463 | 466 | 12,600 |
2018/10/19 | 469 | 469 | 463 | 464 | 17,100 |
2018/10/18 | 475 | 476 | 469 | 469 | 12,500 |
2018/10/17 | 471 | 476 | 468 | 474 | 12,500 |
2018/10/16 | 463 | 468 | 462 | 463 | 18,100 |
2018/10/15 | 470 | 473 | 463 | 463 | 41,400 |
2018/10/12 | 472 | 475 | 467 | 469 | 25,400 |
2018/10/11 | 479 | 482 | 469 | 470 | 35,300 |
2018/10/10 | 491 | 491 | 482 | 487 | 16,200 |
2018/10/09 | 491 | 491 | 483 | 486 | 14,600 |
2018/10/05 | 491 | 496 | 488 | 489 | 22,900 |
2018/10/04 | 495 | 498 | 490 | 497 | 17,800 |
2018/10/03 | 498 | 498 | 489 | 490 | 16,200 |
2018/10/02 | 499 | 504 | 494 | 494 | 18,800 |
2018/10/01 | 498 | 502 | 494 | 498 | 16,000 |
2018/09/28 | 507 | 507 | 497 | 500 | 17,700 |
2018/09/27 | 513 | 513 | 500 | 500 | 19,100 |
2018/09/26 | 506 | 512 | 503 | 511 | 22,800 |
2018/09/25 | 504 | 514 | 503 | 514 | 51,400 |
2018/09/21 | 499 | 505 | 492 | 502 | 37,000 |
2018/09/20 | 497 | 506 | 495 | 498 | 59,400 |
2018/09/19 | 493 | 498 | 489 | 498 | 27,600 |
2018/09/18 | 481 | 497 | 479 | 491 | 22,100 |
2018/09/14 | 477 | 483 | 477 | 481 | 33,600 |
2018/09/13 | 477 | 481 | 477 | 480 | 13,900 |
2018/09/12 | 480 | 480 | 471 | 474 | 17,500 |
2018/09/11 | 477 | 479 | 475 | 477 | 13,500 |
2018/09/10 | 477 | 483 | 475 | 480 | 12,300 |
2018/09/07 | 479 | 479 | 471 | 476 | 25,800 |
2018/09/06 | 486 | 486 | 478 | 479 | 14,600 |
2018/09/05 | 485 | 488 | 482 | 483 | 13,800 |
2018/09/04 | 486 | 488 | 482 | 484 | 19,700 |
2018/09/03 | 493 | 493 | 485 | 486 | 12,600 |
2018/08/31 | 490 | 495 | 489 | 491 | 15,300 |
2018/08/30 | 501 | 501 | 490 | 493 | 19,000 |
2018/08/29 | 487 | 502 | 487 | 497 | 52,500 |
2018/08/28 | 486 | 494 | 486 | 490 | 19,500 |
2018/08/27 | 479 | 486 | 479 | 486 | 13,100 |
2018/08/24 | 476 | 479 | 476 | 477 | 13,000 |
2018/08/23 | 476 | 477 | 475 | 475 | 4,700 |
2018/08/22 | 474 | 477 | 468 | 473 | 14,800 |
2018/08/21 | 474 | 474 | 467 | 470 | 13,800 |
2018/08/20 | 479 | 479 | 472 | 474 | 26,400 |
2018/08/17 | 480 | 485 | 477 | 479 | 20,400 |
2018/08/16 | 480 | 493 | 473 | 479 | 74,800 |
2018/08/15 | 496 | 496 | 482 | 482 | 20,000 |
2018/08/14 | 480 | 501 | 480 | 496 | 45,700 |
2018/08/13 | 486 | 488 | 479 | 481 | 22,400 |
2018/08/10 | 493 | 497 | 485 | 489 | 41,900 |
2018/08/09 | 491 | 492 | 485 | 490 | 17,700 |
2018/08/08 | 480 | 494 | 479 | 488 | 32,800 |
2018/08/07 | 475 | 487 | 475 | 484 | 15,500 |
2018/08/06 | 475 | 481 | 474 | 476 | 12,800 |
2018/08/03 | 484 | 484 | 475 | 476 | 20,100 |
2018/08/02 | 487 | 490 | 480 | 480 | 27,100 |
2018/08/01 | 485 | 487 | 483 | 485 | 45,700 |
2018/07/31 | 492 | 492 | 484 | 485 | 20,400 |
2018/07/30 | 484 | 494 | 484 | 492 | 18,700 |
2018/07/27 | 486 | 490 | 484 | 488 | 23,900 |
2018/07/26 | 478 | 492 | 476 | 487 | 28,200 |
2018/07/25 | 480 | 480 | 475 | 479 | 6,400 |
2018/07/24 | 474 | 478 | 474 | 478 | 5,200 |
2018/07/23 | 475 | 478 | 474 | 474 | 9,400 |
2018/07/20 | 478 | 479 | 472 | 476 | 12,700 |
2018/07/19 | 476 | 478 | 476 | 477 | 2,900 |
2018/07/18 | 478 | 481 | 474 | 476 | 12,400 |
2018/07/17 | 467 | 483 | 465 | 476 | 21,900 |
2018/07/13 | 468 | 469 | 462 | 467 | 15,300 |
2018/07/12 | 467 | 469 | 465 | 466 | 11,500 |
2018/07/11 | 475 | 475 | 462 | 467 | 28,300 |
2018/07/10 | 478 | 483 | 472 | 472 | 31,800 |
2018/07/09 | 477 | 478 | 472 | 477 | 17,000 |
2018/07/06 | 467 | 477 | 462 | 477 | 17,700 |
2018/07/05 | 466 | 476 | 459 | 461 | 50,200 |
2018/07/04 | 462 | 470 | 462 | 468 | 16,600 |
2018/07/03 | 476 | 478 | 462 | 466 | 43,300 |
2018/07/02 | 480 | 482 | 474 | 475 | 28,500 |
2018/06/29 | 489 | 490 | 478 | 479 | 43,900 |
2018/06/28 | 500 | 500 | 487 | 489 | 17,900 |
2018/06/27 | 500 | 503 | 493 | 500 | 13,400 |
2018/06/26 | 490 | 499 | 472 | 493 | 35,600 |
2018/06/25 | 509 | 510 | 495 | 497 | 11,300 |
2018/06/22 | 504 | 511 | 501 | 509 | 23,700 |
2018/06/21 | 509 | 513 | 501 | 504 | 20,700 |
2018/06/20 | 509 | 509 | 491 | 505 | 30,000 |
2018/06/19 | 502 | 510 | 500 | 508 | 22,800 |
2018/06/18 | 508 | 509 | 502 | 503 | 11,400 |
2018/06/15 | 511 | 515 | 508 | 509 | 18,500 |
2018/06/14 | 513 | 513 | 508 | 510 | 7,400 |
2018/06/13 | 514 | 515 | 511 | 514 | 8,800 |
2018/06/12 | 514 | 515 | 510 | 512 | 10,300 |
2018/06/11 | 511 | 515 | 508 | 510 | 19,200 |
2018/06/08 | 510 | 518 | 510 | 513 | 31,800 |
2018/06/07 | 504 | 516 | 504 | 516 | 22,100 |
2018/06/06 | 502 | 509 | 502 | 505 | 17,400 |
2018/06/05 | 505 | 506 | 498 | 502 | 21,100 |
2018/06/04 | 500 | 507 | 500 | 507 | 19,100 |
2018/06/01 | 495 | 499 | 491 | 495 | 20,300 |
2018/05/31 | 497 | 500 | 495 | 496 | 16,400 |
2018/05/30 | 496 | 496 | 490 | 493 | 23,800 |
2018/05/29 | 499 | 503 | 495 | 499 | 23,100 |
2018/05/28 | 501 | 501 | 495 | 499 | 24,000 |
2018/05/25 | 502 | 503 | 496 | 502 | 16,100 |
2018/05/24 | 513 | 513 | 498 | 502 | 28,900 |
2018/05/23 | 514 | 514 | 509 | 511 | 19,600 |
2018/05/22 | 516 | 518 | 513 | 515 | 13,600 |
2018/05/21 | 516 | 525 | 514 | 515 | 24,700 |
2018/05/18 | 518 | 519 | 511 | 519 | 20,600 |
2018/05/17 | 520 | 520 | 507 | 518 | 28,500 |
2018/05/16 | 512 | 532 | 505 | 517 | 54,500 |
2018/05/15 | 511 | 512 | 501 | 511 | 34,900 |
2018/05/14 | 532 | 535 | 511 | 514 | 71,700 |
2018/05/11 | 527 | 537 | 527 | 536 | 38,900 |
2018/05/10 | 533 | 539 | 532 | 534 | 32,200 |
2018/05/09 | 536 | 537 | 526 | 530 | 131,200 |
2018/05/08 | 523 | 542 | 523 | 533 | 74,300 |
2018/05/07 | 521 | 521 | 513 | 519 | 27,100 |
2018/05/02 | 525 | 525 | 511 | 516 | 38,800 |
2018/05/01 | 528 | 528 | 521 | 526 | 28,700 |
2018/04/27 | 531 | 534 | 526 | 529 | 40,000 |
2018/04/26 | 532 | 534 | 526 | 527 | 30,200 |
2018/04/25 | 530 | 540 | 526 | 527 | 84,600 |
2018/04/24 | 534 | 540 | 531 | 535 | 45,700 |
2018/04/23 | 518 | 534 | 518 | 528 | 38,600 |
2018/04/20 | 523 | 535 | 514 | 517 | 77,200 |
2018/04/19 | 515 | 532 | 511 | 522 | 69,500 |
2018/04/18 | 509 | 517 | 507 | 513 | 24,000 |
2018/04/17 | 518 | 520 | 506 | 509 | 36,300 |
2018/04/16 | 523 | 523 | 510 | 518 | 27,700 |
2018/04/13 | 525 | 528 | 517 | 521 | 43,600 |
2018/04/12 | 515 | 526 | 515 | 522 | 47,100 |
2018/04/11 | 518 | 524 | 511 | 514 | 98,100 |
2018/04/10 | 516 | 520 | 512 | 513 | 27,600 |
2018/04/09 | 506 | 517 | 502 | 517 | 28,900 |
2018/04/06 | 517 | 517 | 506 | 506 | 18,400 |
2018/04/05 | 515 | 518 | 509 | 511 | 44,900 |
2018/04/04 | 510 | 514 | 505 | 510 | 55,100 |
2018/04/03 | 497 | 504 | 495 | 501 | 41,600 |
2018/04/02 | 499 | 499 | 495 | 498 | 20,200 |
2018/03/30 | 499 | 499 | 492 | 495 | 22,700 |
2018/03/29 | 498 | 498 | 486 | 495 | 17,200 |
2018/03/28 | 479 | 493 | 477 | 490 | 34,100 |
2018/03/27 | 486 | 494 | 485 | 494 | 25,900 |
2018/03/26 | 484 | 485 | 475 | 482 | 30,100 |
2018/03/23 | 498 | 498 | 476 | 484 | 66,300 |
2018/03/22 | 487 | 491 | 485 | 490 | 24,600 |
2018/03/20 | 484 | 490 | 484 | 487 | 23,500 |
2018/03/19 | 491 | 491 | 482 | 486 | 25,400 |
2018/03/16 | 488 | 495 | 488 | 490 | 23,400 |
2018/03/15 | 487 | 489 | 480 | 486 | 15,200 |
2018/03/14 | 480 | 488 | 480 | 487 | 25,300 |
2018/03/13 | 479 | 487 | 475 | 486 | 22,300 |
2018/03/12 | 491 | 491 | 470 | 482 | 56,100 |
2018/03/09 | 474 | 486 | 473 | 480 | 45,500 |
2018/03/08 | 473 | 477 | 470 | 471 | 24,700 |
2018/03/07 | 478 | 480 | 470 | 470 | 33,100 |
2018/03/06 | 480 | 486 | 477 | 480 | 19,900 |
2018/03/05 | 481 | 483 | 474 | 476 | 35,500 |
2018/03/02 | 479 | 488 | 476 | 484 | 40,200 |
2018/03/01 | 500 | 500 | 486 | 487 | 53,900 |
2018/02/28 | 496 | 505 | 496 | 500 | 31,500 |
2018/02/27 | 505 | 506 | 493 | 495 | 43,200 |
2018/02/26 | 502 | 506 | 499 | 499 | 17,900 |
2018/02/23 | 500 | 505 | 496 | 500 | 63,300 |
2018/02/22 | 501 | 501 | 495 | 496 | 19,700 |
2018/02/21 | 501 | 512 | 501 | 505 | 41,600 |
2018/02/20 | 497 | 505 | 495 | 502 | 21,800 |
2018/02/19 | 483 | 503 | 483 | 502 | 48,200 |
2018/02/16 | 470 | 481 | 470 | 478 | 34,700 |
2018/02/15 | 473 | 478 | 469 | 469 | 51,300 |
2018/02/14 | 477 | 481 | 467 | 468 | 61,100 |
2018/02/13 | 488 | 488 | 476 | 477 | 36,400 |
2018/02/09 | 469 | 488 | 465 | 480 | 74,000 |
2018/02/08 | 490 | 495 | 487 | 490 | 53,300 |
2018/02/07 | 496 | 510 | 487 | 487 | 81,200 |
2018/02/06 | 495 | 497 | 470 | 484 | 119,200 |
2018/02/05 | 512 | 519 | 505 | 515 | 79,000 |
2018/02/02 | 525 | 528 | 514 | 524 | 122,100 |
2018/02/01 | 501 | 526 | 501 | 526 | 347,800 |
2018/01/31 | 493 | 509 | 487 | 503 | 170,900 |
2018/01/30 | 501 | 501 | 488 | 495 | 93,600 |
2018/01/29 | 495 | 506 | 495 | 504 | 125,700 |
2018/01/26 | 495 | 497 | 489 | 495 | 46,600 |
2018/01/25 | 504 | 506 | 494 | 494 | 55,400 |
2018/01/24 | 493 | 505 | 492 | 504 | 43,500 |
2018/01/23 | 489 | 496 | 489 | 495 | 24,100 |
2018/01/22 | 481 | 488 | 481 | 487 | 32,200 |
2018/01/19 | 486 | 486 | 475 | 483 | 40,400 |
2018/01/18 | 496 | 498 | 477 | 479 | 91,300 |
2018/01/17 | 496 | 498 | 483 | 495 | 59,100 |
2018/01/16 | 501 | 506 | 495 | 496 | 26,800 |
2018/01/15 | 502 | 505 | 495 | 501 | 36,700 |
2018/01/12 | 498 | 507 | 495 | 495 | 68,200 |
2018/01/11 | 491 | 500 | 491 | 498 | 28,900 |
2018/01/10 | 491 | 509 | 491 | 492 | 74,400 |
2018/01/09 | 494 | 496 | 488 | 490 | 35,100 |
2018/01/05 | 486 | 490 | 481 | 487 | 78,100 |
2018/01/04 | 488 | 494 | 484 | 486 | 41,400 |