8103 明和産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 381 | 385 | 380 | 380 | 26,000 | 380 |
| 1995-12-28 | 395 | 395 | 380 | 381 | 65,000 | 381 |
| 1995-12-27 | 370 | 395 | 370 | 389 | 109,000 | 389 |
| 1995-12-26 | 370 | 373 | 366 | 370 | 17,000 | 370 |
| 1995-12-25 | 376 | 376 | 366 | 366 | 47,000 | 366 |
| 1995-12-22 | 383 | 383 | 370 | 370 | 86,000 | 370 |
| 1995-12-21 | 361 | 373 | 360 | 373 | 69,000 | 373 |
| 1995-12-20 | 352 | 365 | 352 | 365 | 38,000 | 365 |
| 1995-12-19 | 355 | 358 | 355 | 356 | 13,000 | 356 |
| 1995-12-18 | 361 | 364 | 360 | 364 | 11,000 | 364 |
| 1995-12-15 | 360 | 360 | 356 | 356 | 23,000 | 356 |
| 1995-12-14 | 359 | 365 | 355 | 365 | 67,000 | 365 |
| 1995-12-13 | 361 | 362 | 356 | 356 | 18,000 | 356 |
| 1995-12-12 | 371 | 371 | 361 | 361 | 17,000 | 361 |
| 1995-12-11 | 361 | 369 | 361 | 369 | 15,000 | 369 |
| 1995-12-08 | 361 | 362 | 359 | 361 | 29,000 | 361 |
| 1995-12-07 | 356 | 361 | 356 | 361 | 32,000 | 361 |
| 1995-12-06 | 360 | 362 | 360 | 360 | 37,000 | 360 |
| 1995-12-05 | 371 | 371 | 364 | 370 | 18,000 | 370 |
| 1995-12-04 | 375 | 390 | 360 | 371 | 68,000 | 371 |
| 1995-12-01 | 367 | 379 | 365 | 377 | 122,000 | 377 |
| 1995-11-30 | 363 | 366 | 350 | 366 | 112,000 | 366 |
| 1995-11-29 | 349 | 365 | 347 | 356 | 137,000 | 356 |
| 1995-11-28 | 335 | 344 | 335 | 344 | 59,000 | 344 |
| 1995-11-27 | 340 | 340 | 333 | 334 | 15,000 | 334 |
| 1995-11-24 | 337 | 337 | 325 | 331 | 8,000 | 331 |
| 1995-11-22 | 344 | 344 | 339 | 339 | 26,000 | 339 |
| 1995-11-21 | 335 | 340 | 331 | 339 | 22,000 | 339 |
| 1995-11-20 | 330 | 340 | 330 | 335 | 30,000 | 335 |
| 1995-11-17 | 339 | 339 | 322 | 325 | 109,000 | 325 |
| 1995-11-16 | 322 | 336 | 322 | 336 | 27,000 | 336 |
| 1995-11-15 | 322 | 322 | 318 | 320 | 31,000 | 320 |
| 1995-11-14 | 325 | 327 | 315 | 323 | 19,000 | 323 |
| 1995-11-13 | 320 | 325 | 315 | 315 | 46,000 | 315 |
| 1995-11-10 | 317 | 317 | 310 | 312 | 110,000 | 312 |
| 1995-11-09 | 312 | 321 | 312 | 315 | 73,000 | 315 |
| 1995-11-08 | 311 | 315 | 310 | 310 | 63,000 | 310 |
| 1995-11-07 | 315 | 316 | 309 | 311 | 37,000 | 311 |
| 1995-11-06 | 319 | 320 | 315 | 315 | 29,000 | 315 |
| 1995-11-02 | 318 | 320 | 311 | 320 | 19,000 | 320 |
| 1995-11-01 | 325 | 325 | 318 | 318 | 3,000 | 318 |
| 1995-10-31 | 320 | 320 | 315 | 315 | 22,000 | 315 |
| 1995-10-30 | 323 | 323 | 320 | 320 | 24,000 | 320 |
| 1995-10-27 | 322 | 323 | 322 | 323 | 11,000 | 323 |
| 1995-10-26 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 1995-10-25 | 322 | 322 | 322 | 322 | 27,000 | 322 |
| 1995-10-24 | 322 | 322 | 318 | 322 | 28,000 | 322 |
| 1995-10-23 | 331 | 331 | 322 | 322 | 7,000 | 322 |
| 1995-10-20 | 317 | 321 | 316 | 321 | 23,000 | 321 |
| 1995-10-18 | 316 | 316 | 315 | 316 | 3,000 | 316 |
| 1995-10-17 | 317 | 317 | 315 | 315 | 8,000 | 315 |
| 1995-10-16 | 312 | 317 | 312 | 317 | 10,000 | 317 |
| 1995-10-13 | 320 | 320 | 316 | 317 | 28,000 | 317 |
| 1995-10-12 | 330 | 330 | 322 | 323 | 7,000 | 323 |
| 1995-10-11 | 340 | 340 | 320 | 330 | 24,000 | 330 |
| 1995-10-09 | 344 | 344 | 340 | 340 | 5,000 | 340 |
| 1995-10-06 | 330 | 345 | 330 | 345 | 8,000 | 345 |
| 1995-10-05 | 329 | 331 | 329 | 331 | 5,000 | 331 |
| 1995-10-04 | 321 | 326 | 321 | 325 | 11,000 | 325 |
| 1995-10-03 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 1995-10-02 | 339 | 339 | 320 | 320 | 3,000 | 320 |
| 1995-09-29 | 331 | 331 | 329 | 330 | 10,000 | 330 |
| 1995-09-28 | 322 | 322 | 321 | 321 | 19,000 | 321 |
| 1995-09-27 | 325 | 325 | 321 | 322 | 25,000 | 322 |
| 1995-09-26 | 322 | 326 | 321 | 325 | 8,000 | 325 |
| 1995-09-25 | 326 | 328 | 323 | 323 | 31,000 | 323 |
| 1995-09-22 | 338 | 338 | 323 | 323 | 17,000 | 323 |
| 1995-09-21 | 331 | 333 | 330 | 333 | 13,000 | 333 |
| 1995-09-20 | 364 | 364 | 336 | 336 | 8,000 | 336 |
| 1995-09-18 | 364 | 369 | 363 | 369 | 17,000 | 369 |
| 1995-09-14 | 363 | 368 | 362 | 367 | 42,000 | 367 |
| 1995-09-13 | 337 | 364 | 337 | 364 | 17,000 | 364 |
| 1995-09-12 | 346 | 346 | 326 | 336 | 27,000 | 336 |
| 1995-09-11 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 1995-09-08 | 322 | 340 | 322 | 335 | 72,000 | 335 |
| 1995-09-07 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 1995-09-06 | 330 | 331 | 324 | 324 | 29,000 | 324 |
| 1995-09-05 | 338 | 338 | 326 | 330 | 24,000 | 330 |
| 1995-09-04 | 340 | 340 | 338 | 338 | 29,000 | 338 |
| 1995-09-01 | 331 | 344 | 331 | 340 | 62,000 | 340 |
| 1995-08-31 | 370 | 371 | 366 | 366 | 11,000 | 366 |
| 1995-08-30 | 376 | 381 | 371 | 371 | 21,000 | 371 |
| 1995-08-29 | 369 | 385 | 365 | 371 | 24,000 | 371 |
| 1995-08-28 | 389 | 389 | 363 | 364 | 11,000 | 364 |
| 1995-08-25 | 390 | 397 | 385 | 390 | 34,000 | 390 |
| 1995-08-24 | 355 | 385 | 350 | 385 | 94,000 | 385 |
| 1995-08-23 | 361 | 362 | 351 | 360 | 27,000 | 360 |
| 1995-08-22 | 384 | 384 | 360 | 360 | 53,000 | 360 |
| 1995-08-21 | 390 | 390 | 380 | 383 | 40,000 | 383 |
| 1995-08-18 | 405 | 410 | 400 | 405 | 85,000 | 405 |
| 1995-08-17 | 440 | 452 | 430 | 430 | 470,000 | 430 |
| 1995-08-16 | 331 | 405 | 331 | 395 | 210,000 | 395 |
| 1995-08-15 | 309 | 325 | 309 | 325 | 22,000 | 325 |
| 1995-08-14 | 296 | 310 | 296 | 310 | 10,000 | 310 |
| 1995-08-11 | 293 | 296 | 293 | 295 | 7,000 | 295 |
| 1995-08-10 | 293 | 304 | 293 | 300 | 16,000 | 300 |
| 1995-08-09 | 290 | 295 | 290 | 291 | 22,000 | 291 |
| 1995-08-08 | 304 | 315 | 304 | 309 | 21,000 | 309 |
| 1995-08-07 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1995-08-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1995-08-03 | 303 | 314 | 303 | 310 | 13,000 | 310 |
| 1995-08-02 | 298 | 303 | 294 | 303 | 9,000 | 303 |
| 1995-08-01 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 1995-07-31 | 315 | 315 | 314 | 314 | 7,000 | 314 |
| 1995-07-28 | 298 | 324 | 298 | 315 | 65,000 | 315 |
| 1995-07-27 | 300 | 300 | 295 | 295 | 12,000 | 295 |
| 1995-07-26 | 299 | 299 | 285 | 285 | 5,000 | 285 |
| 1995-07-25 | 300 | 301 | 300 | 300 | 8,000 | 300 |
| 1995-07-24 | 315 | 315 | 300 | 300 | 18,000 | 300 |
| 1995-07-21 | 292 | 307 | 292 | 307 | 6,000 | 307 |
| 1995-07-20 | 293 | 297 | 293 | 297 | 10,000 | 297 |
| 1995-07-19 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 1995-07-18 | 327 | 327 | 311 | 311 | 15,000 | 311 |
| 1995-07-17 | 320 | 327 | 318 | 327 | 20,000 | 327 |
| 1995-07-14 | 315 | 315 | 311 | 315 | 5,000 | 315 |
| 1995-07-13 | 320 | 320 | 310 | 315 | 15,000 | 315 |
| 1995-07-12 | 310 | 315 | 310 | 310 | 19,000 | 310 |
| 1995-07-11 | 310 | 320 | 310 | 320 | 28,000 | 320 |
| 1995-07-10 | 320 | 320 | 310 | 310 | 22,000 | 310 |
| 1995-07-06 | 270 | 280 | 270 | 280 | 8,000 | 280 |
| 1995-07-05 | 252 | 260 | 252 | 260 | 2,000 | 260 |
| 1995-07-04 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 1995-07-03 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1995-06-30 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 1995-06-29 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1995-06-28 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 1995-06-27 | 269 | 269 | 256 | 256 | 2,000 | 256 |
| 1995-06-26 | 269 | 270 | 269 | 269 | 16,000 | 269 |
| 1995-06-23 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 1995-06-22 | 260 | 270 | 260 | 270 | 21,000 | 270 |
| 1995-06-21 | 241 | 245 | 241 | 245 | 15,000 | 245 |
| 1995-06-20 | 255 | 255 | 240 | 240 | 34,000 | 240 |
| 1995-06-19 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1995-06-16 | 246 | 246 | 245 | 245 | 16,000 | 245 |
| 1995-06-15 | 250 | 250 | 240 | 241 | 16,000 | 241 |
| 1995-06-14 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 1995-06-13 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1995-06-12 | 278 | 278 | 278 | 278 | 9,000 | 278 |
| 1995-06-09 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 1995-06-08 | 282 | 282 | 280 | 280 | 8,000 | 280 |
| 1995-06-07 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 1995-06-06 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 1995-06-05 | 300 | 300 | 281 | 281 | 6,000 | 281 |
| 1995-06-02 | 302 | 302 | 300 | 300 | 8,000 | 300 |
| 1995-06-01 | 293 | 293 | 287 | 287 | 7,000 | 287 |
| 1995-05-31 | 277 | 287 | 277 | 287 | 3,000 | 287 |
| 1995-05-30 | 281 | 281 | 277 | 277 | 17,000 | 277 |
| 1995-05-29 | 281 | 285 | 281 | 281 | 6,000 | 281 |
| 1995-05-26 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 1995-05-25 | 299 | 299 | 286 | 286 | 11,000 | 286 |
| 1995-05-24 | 298 | 299 | 297 | 299 | 6,000 | 299 |
| 1995-05-23 | 309 | 309 | 300 | 300 | 3,000 | 300 |
| 1995-05-22 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 1995-05-19 | 300 | 302 | 289 | 302 | 26,000 | 302 |
| 1995-05-18 | 312 | 312 | 301 | 301 | 10,000 | 301 |
| 1995-05-17 | 319 | 324 | 314 | 317 | 8,000 | 317 |
| 1995-05-16 | 321 | 321 | 320 | 320 | 10,000 | 320 |
| 1995-05-15 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1995-05-12 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1995-05-11 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1995-05-10 | 332 | 338 | 320 | 338 | 13,000 | 338 |
| 1995-05-08 | 328 | 330 | 328 | 330 | 6,000 | 330 |
| 1995-05-02 | 326 | 327 | 325 | 327 | 13,000 | 327 |
| 1995-05-01 | 352 | 352 | 325 | 325 | 8,000 | 325 |
| 1995-04-28 | 338 | 353 | 338 | 353 | 11,000 | 353 |
| 1995-04-27 | 343 | 343 | 343 | 343 | 27,000 | 343 |
| 1995-04-26 | 339 | 339 | 330 | 333 | 17,000 | 333 |
| 1995-04-25 | 343 | 343 | 343 | 343 | 8,000 | 343 |
| 1995-04-24 | 344 | 344 | 335 | 335 | 31,000 | 335 |
| 1995-04-21 | 330 | 333 | 328 | 333 | 13,000 | 333 |
| 1995-04-20 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 1995-04-19 | 327 | 327 | 325 | 325 | 14,000 | 325 |
| 1995-04-18 | 320 | 328 | 320 | 328 | 16,000 | 328 |
| 1995-04-17 | 329 | 329 | 327 | 327 | 6,000 | 327 |
| 1995-04-14 | 330 | 330 | 327 | 329 | 16,000 | 329 |
| 1995-04-13 | 330 | 330 | 328 | 328 | 9,000 | 328 |
| 1995-04-12 | 329 | 330 | 329 | 330 | 10,000 | 330 |
| 1995-04-11 | 331 | 331 | 329 | 330 | 11,000 | 330 |
| 1995-04-10 | 327 | 327 | 325 | 326 | 8,000 | 326 |
| 1995-04-07 | 325 | 328 | 325 | 328 | 12,000 | 328 |
| 1995-04-06 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 1995-04-05 | 321 | 321 | 312 | 320 | 8,000 | 320 |
| 1995-04-04 | 318 | 318 | 310 | 310 | 5,000 | 310 |
| 1995-03-31 | 333 | 334 | 322 | 328 | 34,000 | 328 |
| 1995-03-30 | 317 | 328 | 317 | 328 | 6,000 | 328 |
| 1995-03-29 | 325 | 334 | 315 | 315 | 57,000 | 315 |
| 1995-03-28 | 315 | 320 | 315 | 315 | 19,000 | 315 |
| 1995-03-27 | 305 | 315 | 305 | 310 | 4,000 | 310 |
| 1995-03-24 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 1995-03-23 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1995-03-22 | 328 | 328 | 315 | 315 | 9,000 | 315 |
| 1995-03-20 | 316 | 316 | 305 | 310 | 19,000 | 310 |
| 1995-03-17 | 316 | 317 | 316 | 316 | 13,000 | 316 |
| 1995-03-16 | 328 | 328 | 320 | 320 | 6,000 | 320 |
| 1995-03-15 | 315 | 320 | 315 | 316 | 7,000 | 316 |
| 1995-03-14 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 1995-03-13 | 330 | 330 | 320 | 330 | 12,000 | 330 |
| 1995-03-10 | 334 | 334 | 330 | 330 | 36,000 | 330 |
| 1995-03-09 | 331 | 335 | 331 | 333 | 23,000 | 333 |
| 1995-03-08 | 335 | 335 | 330 | 330 | 16,000 | 330 |
| 1995-03-07 | 346 | 346 | 340 | 340 | 21,000 | 340 |
| 1995-03-06 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1995-03-03 | 350 | 353 | 350 | 353 | 10,000 | 353 |
| 1995-03-02 | 351 | 351 | 350 | 350 | 7,000 | 350 |
| 1995-03-01 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1995-02-28 | 356 | 356 | 350 | 351 | 4,000 | 351 |
| 1995-02-27 | 355 | 355 | 346 | 346 | 11,000 | 346 |
| 1995-02-24 | 356 | 356 | 351 | 351 | 4,000 | 351 |
| 1995-02-23 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1995-02-22 | 356 | 361 | 356 | 361 | 12,000 | 361 |
| 1995-02-21 | 353 | 353 | 352 | 353 | 14,000 | 353 |
| 1995-02-20 | 362 | 362 | 350 | 351 | 27,000 | 351 |
| 1995-02-17 | 362 | 367 | 354 | 357 | 30,000 | 357 |
| 1995-02-16 | 370 | 370 | 367 | 367 | 26,000 | 367 |
| 1995-02-15 | 368 | 370 | 365 | 367 | 8,000 | 367 |
| 1995-02-14 | 378 | 378 | 368 | 368 | 4,000 | 368 |
| 1995-02-13 | 378 | 383 | 373 | 373 | 11,000 | 373 |
| 1995-02-10 | 365 | 368 | 361 | 368 | 19,000 | 368 |
| 1995-02-09 | 370 | 370 | 361 | 361 | 53,000 | 361 |
| 1995-02-08 | 383 | 383 | 371 | 371 | 28,000 | 371 |
| 1995-02-07 | 383 | 383 | 383 | 383 | 10,000 | 383 |
| 1995-02-06 | 375 | 375 | 375 | 375 | 19,000 | 375 |
| 1995-02-03 | 384 | 384 | 380 | 380 | 14,000 | 380 |
| 1995-02-02 | 390 | 390 | 375 | 375 | 116,000 | 375 |
| 1995-02-01 | 379 | 390 | 379 | 385 | 11,000 | 385 |
| 1995-01-31 | 400 | 400 | 378 | 378 | 22,000 | 378 |
| 1995-01-30 | 394 | 399 | 394 | 399 | 10,000 | 399 |
| 1995-01-27 | 393 | 394 | 393 | 394 | 12,000 | 394 |
| 1995-01-26 | 400 | 400 | 393 | 393 | 6,000 | 393 |
| 1995-01-25 | 391 | 400 | 391 | 399 | 15,000 | 399 |
| 1995-01-24 | 378 | 390 | 378 | 388 | 20,000 | 388 |
| 1995-01-23 | 395 | 400 | 395 | 398 | 15,000 | 398 |
| 1995-01-20 | 391 | 391 | 390 | 390 | 22,000 | 390 |
| 1995-01-19 | 400 | 400 | 390 | 391 | 22,000 | 391 |
| 1995-01-18 | 405 | 405 | 400 | 400 | 31,000 | 400 |
| 1995-01-17 | 420 | 420 | 405 | 405 | 6,000 | 405 |
| 1995-01-13 | 416 | 416 | 410 | 410 | 12,000 | 410 |
| 1995-01-12 | 424 | 424 | 420 | 420 | 5,000 | 420 |
| 1995-01-11 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 1995-01-10 | 414 | 414 | 413 | 413 | 4,000 | 413 |
| 1995-01-09 | 411 | 413 | 411 | 412 | 5,000 | 412 |
| 1995-01-06 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1995-01-04 | 445 | 445 | 445 | 445 | 9,000 | 445 |
分割・併合履歴 ： なし
