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 |
---|---|---|---|---|---|
2019/12/30 | 618 | 618 | 607 | 612 | 147,900 |
2019/12/27 | 620 | 620 | 614 | 616 | 125,700 |
2019/12/26 | 613 | 618 | 611 | 618 | 158,800 |
2019/12/25 | 613 | 613 | 610 | 610 | 75,000 |
2019/12/24 | 616 | 617 | 609 | 613 | 151,400 |
2019/12/23 | 625 | 625 | 610 | 612 | 162,000 |
2019/12/20 | 618 | 623 | 610 | 622 | 139,200 |
2019/12/19 | 624 | 627 | 618 | 619 | 156,800 |
2019/12/18 | 634 | 634 | 622 | 630 | 188,100 |
2019/12/17 | 640 | 642 | 630 | 635 | 193,100 |
2019/12/16 | 643 | 646 | 635 | 638 | 224,500 |
2019/12/13 | 639 | 645 | 635 | 636 | 284,400 |
2019/12/12 | 629 | 633 | 626 | 631 | 191,000 |
2019/12/11 | 620 | 628 | 614 | 628 | 260,200 |
2019/12/10 | 624 | 626 | 619 | 621 | 140,200 |
2019/12/09 | 622 | 627 | 615 | 623 | 223,600 |
2019/12/06 | 614 | 618 | 612 | 618 | 80,500 |
2019/12/05 | 618 | 625 | 611 | 612 | 208,400 |
2019/12/04 | 615 | 616 | 603 | 609 | 234,700 |
2019/12/03 | 616 | 619 | 609 | 616 | 178,800 |
2019/12/02 | 614 | 624 | 614 | 620 | 166,900 |
2019/11/29 | 616 | 619 | 607 | 610 | 129,200 |
2019/11/28 | 621 | 621 | 613 | 617 | 125,500 |
2019/11/27 | 615 | 623 | 615 | 616 | 197,300 |
2019/11/26 | 617 | 618 | 612 | 614 | 170,900 |
2019/11/25 | 608 | 617 | 607 | 610 | 232,000 |
2019/11/22 | 590 | 610 | 589 | 603 | 188,700 |
2019/11/21 | 601 | 601 | 587 | 596 | 163,200 |
2019/11/20 | 601 | 605 | 598 | 599 | 101,000 |
2019/11/19 | 598 | 605 | 596 | 601 | 180,400 |
2019/11/18 | 613 | 613 | 594 | 601 | 358,100 |
2019/11/15 | 601 | 615 | 601 | 612 | 221,800 |
2019/11/14 | 601 | 606 | 596 | 604 | 198,300 |
2019/11/13 | 604 | 608 | 592 | 596 | 248,800 |
2019/11/12 | 600 | 620 | 592 | 608 | 618,500 |
2019/11/11 | 563 | 593 | 557 | 591 | 457,100 |
2019/11/08 | 579 | 588 | 578 | 583 | 259,000 |
2019/11/07 | 575 | 577 | 566 | 573 | 175,300 |
2019/11/06 | 584 | 585 | 573 | 575 | 278,400 |
2019/11/05 | 583 | 585 | 578 | 579 | 236,300 |
2019/11/01 | 573 | 579 | 567 | 574 | 218,800 |
2019/10/31 | 575 | 584 | 568 | 582 | 236,600 |
2019/10/30 | 572 | 576 | 566 | 573 | 266,600 |
2019/10/29 | 560 | 570 | 558 | 567 | 271,300 |
2019/10/28 | 548 | 561 | 545 | 555 | 270,500 |
2019/10/25 | 550 | 550 | 542 | 543 | 178,800 |
2019/10/24 | 542 | 551 | 542 | 550 | 213,200 |
2019/10/23 | 539 | 549 | 526 | 545 | 330,200 |
2019/10/21 | 527 | 538 | 522 | 533 | 169,000 |
2019/10/18 | 539 | 544 | 526 | 529 | 280,800 |
2019/10/17 | 522 | 540 | 520 | 539 | 562,000 |
2019/10/16 | 517 | 524 | 515 | 516 | 219,100 |
2019/10/15 | 509 | 521 | 503 | 514 | 413,800 |
2019/10/11 | 501 | 506 | 498 | 503 | 186,200 |
2019/10/10 | 508 | 511 | 500 | 502 | 255,500 |
2019/10/09 | 497 | 515 | 496 | 508 | 370,600 |
2019/10/08 | 501 | 506 | 498 | 501 | 184,100 |
2019/10/07 | 504 | 506 | 496 | 499 | 245,800 |
2019/10/04 | 498 | 506 | 497 | 504 | 260,700 |
2019/10/03 | 495 | 503 | 491 | 498 | 333,300 |
2019/10/02 | 502 | 504 | 494 | 500 | 527,200 |
2019/10/01 | 506 | 517 | 494 | 511 | 829,600 |
2019/09/30 | 552 | 564 | 498 | 506 | 1,437,100 |
2019/09/27 | 541 | 567 | 535 | 560 | 1,604,000 |
2019/09/26 | 629 | 629 | 607 | 608 | 2,030,200 |
2019/09/25 | 638 | 643 | 623 | 629 | 961,200 |
2019/09/24 | 630 | 646 | 628 | 643 | 837,400 |
2019/09/20 | 624 | 634 | 623 | 626 | 481,200 |
2019/09/19 | 632 | 633 | 621 | 625 | 433,300 |
2019/09/18 | 634 | 634 | 623 | 631 | 342,500 |
2019/09/17 | 610 | 637 | 610 | 630 | 784,900 |
2019/09/13 | 610 | 612 | 601 | 606 | 269,500 |
2019/09/12 | 620 | 620 | 598 | 609 | 588,300 |
2019/09/11 | 595 | 611 | 583 | 610 | 537,500 |
2019/09/10 | 583 | 620 | 575 | 595 | 1,464,700 |
2019/09/09 | 566 | 574 | 549 | 572 | 789,500 |
2019/09/06 | 610 | 626 | 560 | 569 | 1,824,900 |
2019/09/05 | 629 | 635 | 606 | 610 | 1,298,200 |
2019/09/04 | 624 | 684 | 624 | 637 | 3,038,900 |
2019/09/03 | 587 | 623 | 586 | 619 | 970,000 |
2019/09/02 | 574 | 586 | 564 | 584 | 402,400 |
2019/08/30 | 573 | 573 | 566 | 571 | 276,200 |
2019/08/29 | 579 | 586 | 553 | 569 | 705,100 |
2019/08/28 | 543 | 574 | 540 | 574 | 784,400 |
2019/08/27 | 529 | 549 | 527 | 540 | 362,100 |
2019/08/26 | 511 | 540 | 509 | 527 | 432,300 |
2019/08/23 | 514 | 521 | 513 | 521 | 198,300 |
2019/08/22 | 523 | 523 | 511 | 511 | 312,100 |
2019/08/21 | 509 | 521 | 498 | 521 | 602,100 |
2019/08/20 | 540 | 540 | 514 | 516 | 822,300 |
2019/08/19 | 514 | 533 | 510 | 532 | 857,200 |
2019/08/16 | 499 | 508 | 485 | 504 | 1,154,900 |
2019/08/15 | 446 | 484 | 434 | 483 | 941,100 |
2019/08/14 | 433 | 460 | 417 | 443 | 1,509,800 |
2019/08/13 | 433 | 433 | 433 | 433 | 186,800 |
2019/08/09 | 353 | 358 | 353 | 353 | 10,000 |
2019/08/08 | 351 | 358 | 351 | 353 | 11,900 |
2019/08/07 | 348 | 352 | 347 | 347 | 12,600 |
2019/08/06 | 340 | 349 | 340 | 348 | 19,900 |
2019/08/05 | 362 | 362 | 348 | 352 | 32,000 |
2019/08/02 | 375 | 375 | 360 | 364 | 39,400 |
2019/08/01 | 377 | 378 | 373 | 378 | 14,700 |
2019/07/31 | 383 | 385 | 379 | 379 | 14,600 |
2019/07/30 | 386 | 387 | 382 | 387 | 19,500 |
2019/07/29 | 387 | 387 | 383 | 384 | 15,500 |
2019/07/26 | 391 | 391 | 388 | 388 | 7,600 |
2019/07/25 | 388 | 393 | 388 | 390 | 8,500 |
2019/07/24 | 388 | 393 | 388 | 392 | 18,800 |
2019/07/23 | 391 | 392 | 388 | 388 | 19,700 |
2019/07/22 | 389 | 392 | 384 | 391 | 14,100 |
2019/07/19 | 375 | 390 | 375 | 386 | 20,600 |
2019/07/18 | 385 | 385 | 371 | 371 | 26,500 |
2019/07/17 | 389 | 393 | 387 | 390 | 7,900 |
2019/07/16 | 393 | 397 | 389 | 390 | 16,900 |
2019/07/12 | 390 | 392 | 384 | 391 | 20,800 |
2019/07/11 | 377 | 388 | 377 | 386 | 22,200 |
2019/07/10 | 387 | 388 | 380 | 380 | 22,100 |
2019/07/09 | 397 | 397 | 386 | 388 | 19,300 |
2019/07/08 | 396 | 399 | 392 | 392 | 10,800 |
2019/07/05 | 392 | 399 | 392 | 399 | 20,300 |
2019/07/04 | 403 | 406 | 388 | 394 | 29,700 |
2019/07/03 | 385 | 405 | 384 | 398 | 70,700 |
2019/07/02 | 382 | 389 | 379 | 382 | 29,000 |
2019/07/01 | 375 | 383 | 375 | 382 | 28,700 |
2019/06/28 | 373 | 380 | 368 | 368 | 40,500 |
2019/06/27 | 373 | 374 | 368 | 373 | 19,500 |
2019/06/26 | 369 | 372 | 366 | 366 | 18,500 |
2019/06/25 | 370 | 371 | 366 | 370 | 6,500 |
2019/06/24 | 373 | 373 | 366 | 370 | 16,600 |
2019/06/21 | 369 | 371 | 365 | 365 | 20,400 |
2019/06/20 | 364 | 368 | 363 | 365 | 12,300 |
2019/06/19 | 354 | 367 | 354 | 365 | 31,000 |
2019/06/18 | 355 | 361 | 347 | 350 | 19,700 |
2019/06/17 | 366 | 368 | 359 | 359 | 20,500 |
2019/06/14 | 361 | 374 | 359 | 366 | 18,700 |
2019/06/13 | 366 | 366 | 356 | 361 | 28,100 |
2019/06/12 | 371 | 374 | 363 | 368 | 26,400 |
2019/06/11 | 361 | 374 | 360 | 371 | 31,000 |
2019/06/10 | 355 | 374 | 355 | 363 | 46,600 |
2019/06/07 | 355 | 357 | 346 | 357 | 21,000 |
2019/06/06 | 359 | 359 | 347 | 347 | 52,600 |
2019/06/05 | 354 | 360 | 351 | 360 | 52,400 |
2019/06/04 | 345 | 348 | 339 | 348 | 41,100 |
2019/06/03 | 370 | 370 | 333 | 347 | 193,800 |
2019/05/31 | 382 | 406 | 370 | 372 | 149,900 |
2019/05/30 | 355 | 386 | 353 | 385 | 173,100 |
2019/05/29 | 372 | 375 | 348 | 349 | 65,400 |
2019/05/28 | 374 | 387 | 374 | 375 | 20,400 |
2019/05/27 | 376 | 376 | 373 | 374 | 9,900 |
2019/05/24 | 384 | 385 | 372 | 375 | 42,900 |
2019/05/23 | 400 | 400 | 386 | 386 | 27,400 |
2019/05/22 | 404 | 404 | 400 | 400 | 12,300 |
2019/05/21 | 402 | 403 | 389 | 400 | 28,800 |
2019/05/20 | 429 | 430 | 405 | 408 | 21,600 |
2019/05/17 | 428 | 429 | 422 | 426 | 23,400 |
2019/05/16 | 424 | 428 | 419 | 425 | 11,600 |
2019/05/15 | 411 | 433 | 405 | 432 | 26,800 |
2019/05/14 | 405 | 413 | 401 | 410 | 21,600 |
2019/05/13 | 427 | 435 | 419 | 419 | 14,600 |
2019/05/10 | 432 | 446 | 428 | 428 | 23,700 |
2019/05/09 | 445 | 446 | 434 | 435 | 34,800 |
2019/05/08 | 444 | 447 | 439 | 446 | 37,000 |
2019/05/07 | 451 | 452 | 444 | 447 | 14,300 |
2019/04/26 | 450 | 456 | 447 | 453 | 16,100 |
2019/04/25 | 456 | 456 | 447 | 454 | 12,700 |
2019/04/24 | 464 | 468 | 450 | 451 | 19,900 |
2019/04/23 | 458 | 465 | 453 | 464 | 10,000 |
2019/04/22 | 464 | 465 | 454 | 460 | 9,600 |
2019/04/19 | 459 | 465 | 459 | 461 | 3,900 |
2019/04/18 | 465 | 471 | 456 | 458 | 14,400 |
2019/04/17 | 461 | 470 | 461 | 469 | 10,400 |
2019/04/16 | 470 | 475 | 459 | 459 | 15,500 |
2019/04/15 | 469 | 478 | 467 | 473 | 29,200 |
2019/04/12 | 465 | 466 | 461 | 465 | 23,600 |
2019/04/11 | 459 | 465 | 458 | 464 | 21,700 |
2019/04/10 | 462 | 467 | 459 | 464 | 21,300 |
2019/04/09 | 474 | 477 | 469 | 470 | 25,200 |
2019/04/08 | 485 | 485 | 477 | 478 | 35,700 |
2019/04/05 | 470 | 483 | 470 | 483 | 29,600 |
2019/04/04 | 471 | 471 | 466 | 468 | 42,800 |
2019/04/03 | 469 | 476 | 467 | 471 | 41,300 |
2019/04/02 | 467 | 470 | 463 | 468 | 33,900 |
2019/04/01 | 447 | 466 | 446 | 466 | 60,400 |
2019/03/29 | 445 | 447 | 444 | 445 | 8,300 |
2019/03/28 | 445 | 448 | 440 | 445 | 34,100 |
2019/03/27 | 450 | 450 | 442 | 448 | 42,100 |
2019/03/26 | 445 | 457 | 445 | 454 | 84,500 |
2019/03/25 | 447 | 447 | 442 | 443 | 34,500 |
2019/03/22 | 442 | 449 | 437 | 449 | 29,400 |
2019/03/20 | 435 | 440 | 433 | 437 | 28,300 |
2019/03/19 | 435 | 436 | 430 | 433 | 45,600 |
2019/03/18 | 433 | 435 | 426 | 435 | 35,700 |
2019/03/15 | 427 | 438 | 427 | 428 | 24,800 |
2019/03/14 | 431 | 435 | 425 | 427 | 21,300 |
2019/03/13 | 433 | 438 | 427 | 428 | 16,000 |
2019/03/12 | 428 | 439 | 428 | 439 | 21,600 |
2019/03/11 | 428 | 428 | 423 | 427 | 12,100 |
2019/03/08 | 435 | 439 | 423 | 423 | 33,400 |
2019/03/07 | 448 | 448 | 437 | 441 | 28,900 |
2019/03/06 | 453 | 453 | 446 | 448 | 31,900 |
2019/03/05 | 456 | 457 | 448 | 456 | 24,600 |
2019/03/04 | 461 | 464 | 447 | 459 | 42,100 |
2019/03/01 | 456 | 463 | 452 | 453 | 21,700 |
2019/02/28 | 457 | 464 | 454 | 454 | 51,200 |
2019/02/27 | 468 | 468 | 458 | 463 | 64,900 |
2019/02/26 | 471 | 475 | 465 | 466 | 42,100 |
2019/02/25 | 466 | 474 | 464 | 471 | 51,900 |
2019/02/22 | 472 | 472 | 464 | 466 | 43,200 |
2019/02/21 | 465 | 477 | 463 | 472 | 51,700 |
2019/02/20 | 457 | 467 | 457 | 465 | 103,800 |
2019/02/19 | 458 | 468 | 457 | 460 | 56,200 |
2019/02/18 | 459 | 466 | 456 | 459 | 42,300 |
2019/02/15 | 450 | 450 | 440 | 443 | 66,600 |
2019/02/14 | 448 | 457 | 446 | 447 | 39,500 |
2019/02/13 | 448 | 448 | 444 | 448 | 39,300 |
2019/02/12 | 427 | 450 | 424 | 448 | 90,400 |
2019/02/08 | 416 | 424 | 408 | 411 | 21,000 |
2019/02/07 | 432 | 432 | 414 | 417 | 47,400 |
2019/02/06 | 435 | 440 | 431 | 432 | 43,100 |
2019/02/05 | 425 | 437 | 423 | 435 | 39,300 |
2019/02/04 | 424 | 426 | 420 | 425 | 30,000 |
2019/02/01 | 422 | 426 | 421 | 422 | 44,700 |
2019/01/31 | 425 | 428 | 421 | 423 | 64,300 |
2019/01/30 | 417 | 423 | 415 | 422 | 64,300 |
2019/01/29 | 415 | 418 | 415 | 415 | 21,100 |
2019/01/28 | 416 | 421 | 405 | 415 | 39,800 |
2019/01/25 | 420 | 423 | 414 | 416 | 34,900 |
2019/01/24 | 403 | 420 | 403 | 416 | 46,200 |
2019/01/23 | 400 | 406 | 396 | 405 | 28,000 |
2019/01/22 | 403 | 403 | 399 | 401 | 17,700 |
2019/01/21 | 399 | 404 | 395 | 399 | 32,600 |
2019/01/18 | 400 | 403 | 396 | 399 | 17,400 |
2019/01/17 | 397 | 400 | 389 | 397 | 21,900 |
2019/01/16 | 400 | 400 | 393 | 395 | 31,000 |
2019/01/15 | 386 | 395 | 386 | 395 | 16,000 |
2019/01/11 | 394 | 396 | 392 | 392 | 21,100 |
2019/01/10 | 395 | 400 | 387 | 392 | 27,200 |
2019/01/09 | 399 | 406 | 394 | 399 | 29,700 |
2019/01/08 | 394 | 398 | 393 | 396 | 25,000 |
2019/01/07 | 393 | 398 | 392 | 394 | 20,100 |
2019/01/04 | 378 | 386 | 378 | 380 | 18,200 |