8103 明和産業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	164	169	163	169	65,000	169
2003-12-29	166	167	155	156	77,000	156
2003-12-26	157	158	154	158	19,000	158
2003-12-25	151	152	150	152	24,000	152
2003-12-24	153	153	147	151	36,000	151
2003-12-22	150	152	140	152	86,000	152
2003-12-19	150	154	149	149	13,000	149
2003-12-18	152	153	149	149	28,000	149
2003-12-17	155	156	154	155	27,000	155
2003-12-16	154	156	154	154	41,000	154
2003-12-15	158	158	154	154	39,000	154
2003-12-12	159	159	146	147	70,000	147
2003-12-11	145	147	145	145	5,000	145
2003-12-10	154	154	143	144	43,000	144
2003-12-09	155	155	151	154	15,000	154
2003-12-08	158	160	153	154	39,000	154
2003-12-05	157	158	155	158	10,000	158
2003-12-04	156	158	156	157	23,000	157
2003-12-03	155	158	155	157	30,000	157
2003-12-02	156	157	154	155	40,000	155
2003-12-01	148	155	146	152	73,000	152
2003-11-28	162	165	152	152	78,000	152
2003-11-27	169	172	166	166	146,000	166
2003-11-26	159	168	158	168	223,000	168
2003-11-25	155	159	152	155	51,000	155
2003-11-21	146	150	143	147	15,000	147
2003-11-20	140	144	140	144	41,000	144
2003-11-19	143	144	140	143	30,000	143
2003-11-18	145	150	142	144	53,000	144
2003-11-17	158	158	151	152	68,000	152
2003-11-14	162	163	157	160	54,000	160
2003-11-13	170	171	162	164	56,000	164
2003-11-12	169	171	168	170	143,000	170
2003-11-11	175	176	160	168	543,000	168
2003-11-10	158	158	154	158	7,000	158
2003-11-07	152	159	152	158	15,000	158
2003-11-06	155	156	151	152	50,000	152
2003-11-05	158	160	156	160	21,000	160
2003-11-04	158	159	155	155	14,000	155
2003-10-31	165	165	157	157	20,000	157
2003-10-30	155	160	155	160	24,000	160
2003-10-29	156	157	153	155	28,000	155
2003-10-28	157	157	147	155	36,000	155
2003-10-27	151	158	149	154	55,000	154
2003-10-24	162	162	146	146	62,000	146
2003-10-23	160	165	151	165	64,000	165
2003-10-22	169	170	165	166	46,000	166
2003-10-21	175	175	169	170	63,000	170
2003-10-20	169	172	168	171	57,000	171
2003-10-17	164	168	164	168	80,000	168
2003-10-16	165	168	160	163	116,000	163
2003-10-15	168	168	165	167	34,000	167
2003-10-14	166	170	163	169	48,000	169
2003-10-10	171	171	168	171	39,000	171
2003-10-09	172	172	170	171	17,000	171
2003-10-08	173	173	170	171	39,000	171
2003-10-07	181	181	175	175	53,000	175
2003-10-06	177	183	177	181	43,000	181
2003-10-03	177	178	173	175	37,000	175
2003-10-02	180	180	175	176	49,000	176
2003-10-01	178	180	177	179	14,000	179
2003-09-30	176	180	169	180	122,000	180
2003-09-29	172	180	169	175	44,000	175
2003-09-26	176	177	166	177	119,000	177
2003-09-25	175	175	163	166	98,000	166
2003-09-24	180	185	176	179	69,000	179
2003-09-22	190	190	174	178	131,000	178
2003-09-19	195	195	180	185	255,000	185
2003-09-18	191	198	190	194	168,000	194
2003-09-17	202	203	190	190	421,000	190
2003-09-16	190	205	189	197	1,617,000	197
2003-09-12	180	188	171	186	933,000	186
2003-09-11	165	172	164	167	130,000	167
2003-09-10	168	170	160	163	63,000	163
2003-09-09	168	172	164	168	111,000	168
2003-09-08	166	169	163	163	65,000	163
2003-09-05	171	171	161	164	81,000	164
2003-09-04	176	176	164	169	203,000	169
2003-09-03	185	185	172	175	486,000	175
2003-09-02	165	203	164	180	2,704,000	180
2003-09-01	158	159	154	159	98,000	159
2003-08-29	153	155	151	151	42,000	151
2003-08-28	159	159	152	152	169,000	152
2003-08-27	147	159	146	154	229,000	154
2003-08-26	146	147	145	146	34,000	146
2003-08-25	148	148	147	147	34,000	147
2003-08-22	148	149	146	146	35,000	146
2003-08-21	148	149	147	147	43,000	147
2003-08-20	148	149	145	146	41,000	146
2003-08-19	148	153	145	145	61,000	145
2003-08-18	149	149	141	148	36,000	148
2003-08-15	141	144	140	143	65,000	143
2003-08-14	140	142	139	140	17,000	140
2003-08-13	138	141	138	140	19,000	140
2003-08-12	139	139	137	138	15,000	138
2003-08-11	142	142	137	138	18,000	138
2003-08-08	138	142	138	140	17,000	140
2003-08-07	145	145	143	143	6,000	143
2003-08-06	138	143	135	136	19,000	136
2003-08-05	141	142	138	138	25,000	138
2003-08-04	141	146	141	141	18,000	141
2003-08-01	145	145	142	142	33,000	142
2003-07-31	145	146	140	140	31,000	140
2003-07-30	149	150	145	150	27,000	150
2003-07-29	149	150	146	150	58,000	150
2003-07-28	143	148	142	145	16,000	145
2003-07-25	141	143	141	142	13,000	142
2003-07-24	148	148	145	145	13,000	145
2003-07-23	143	148	142	148	19,000	148
2003-07-22	149	149	141	142	24,000	142
2003-07-18	142	147	140	147	43,000	147
2003-07-17	149	149	141	141	45,000	141
2003-07-16	158	158	151	153	70,000	153
2003-07-15	152	155	151	155	47,000	155
2003-07-14	153	153	149	150	30,000	150
2003-07-11	148	152	148	150	25,000	150
2003-07-10	149	152	145	152	54,000	152
2003-07-09	151	151	146	147	40,000	147
2003-07-08	152	154	150	150	51,000	150
2003-07-07	153	156	151	152	17,000	152
2003-07-04	146	152	146	151	29,000	151
2003-07-03	161	161	152	152	128,000	152
2003-07-02	153	160	152	158	189,000	158
2003-07-01	154	154	150	151	123,000	151
2003-06-30	157	157	151	153	50,000	153
2003-06-27	156	156	152	152	56,000	152
2003-06-26	155	155	151	154	24,000	154
2003-06-25	149	156	148	156	100,000	156
2003-06-24	145	148	145	148	56,000	148
2003-06-23	148	156	148	150	163,000	150
2003-06-20	145	146	141	143	121,000	143
2003-06-19	151	151	145	148	135,000	148
2003-06-18	159	159	152	154	79,000	154
2003-06-17	160	160	152	160	138,000	160
2003-06-16	162	166	158	161	310,000	161
2003-06-13	147	178	147	159	668,000	159
2003-06-12	149	149	147	147	81,000	147
2003-06-11	145	150	145	147	310,000	147
2003-06-10	144	144	141	144	113,000	144
2003-06-09	138	143	138	143	185,000	143
2003-06-06	137	138	135	136	70,000	136
2003-06-05	136	137	134	136	46,000	136
2003-06-04	133	140	133	136	127,000	136
2003-06-03	138	138	130	131	146,000	131
2003-06-02	142	142	138	138	24,000	138
2003-05-30	138	140	137	140	29,000	140
2003-05-29	143	143	137	138	41,000	138
2003-05-28	142	144	138	138	36,000	138
2003-05-27	144	144	139	143	25,000	143
2003-05-26	146	146	144	144	102,000	144
2003-05-23	136	152	133	137	174,000	137
2003-05-22	138	140	136	140	26,000	140
2003-05-21	142	142	138	141	31,000	141
2003-05-20	136	142	136	141	20,000	141
2003-05-19	140	140	135	136	64,000	136
2003-05-16	146	146	138	145	135,000	145
2003-05-15	146	146	142	146	61,000	146
2003-05-14	144	146	143	145	97,000	145
2003-05-13	148	150	140	144	177,000	144
2003-05-12	140	151	139	147	151,000	147
2003-05-09	140	140	135	137	70,000	137
2003-05-08	150	151	138	140	382,000	140
2003-05-07	135	153	135	151	1,084,000	151
2003-05-06	136	136	133	134	42,000	134
2003-05-02	135	136	132	133	61,000	133
2003-05-01	129	136	128	135	150,000	135
2003-04-30	125	130	124	130	25,000	130
2003-04-28	129	129	124	124	21,000	124
2003-04-25	125	130	125	130	50,000	130
2003-04-24	133	133	123	125	85,000	125
2003-04-23	138	138	130	133	91,000	133
2003-04-22	139	140	133	133	201,000	133
2003-04-21	128	136	126	135	260,000	135
2003-04-18	125	126	124	124	9,000	124
2003-04-17	122	123	120	123	12,000	123
2003-04-16	124	126	122	122	15,000	122
2003-04-15	125	126	121	124	27,000	124
2003-04-14	128	130	121	125	9,000	125
2003-04-11	129	129	125	126	33,000	126
2003-04-10	122	132	121	128	105,000	128
2003-04-09	119	122	115	122	47,000	122
2003-04-08	115	119	115	119	21,000	119
2003-04-07	112	115	112	115	18,000	115
2003-04-04	115	115	112	112	29,000	112
2003-04-03	113	116	113	115	21,000	115
2003-04-02	112	113	111	113	19,000	113
2003-04-01	115	115	111	111	27,000	111
2003-03-31	116	116	114	115	17,000	115
2003-03-28	119	119	114	116	32,000	116
2003-03-27	121	121	117	119	15,000	119
2003-03-26	115	122	115	120	7,000	120
2003-03-25	118	121	114	121	10,000	121
2003-03-24	125	125	118	121	26,000	121
2003-03-20	112	115	110	115	23,000	115
2003-03-19	110	112	110	112	10,000	112
2003-03-18	108	114	108	109	19,000	109
2003-03-17	114	114	106	106	12,000	106
2003-03-14	112	116	112	114	72,000	114
2003-03-13	113	115	113	113	11,000	113
2003-03-12	107	115	107	110	20,000	110
2003-03-11	109	116	108	116	34,000	116
2003-03-10	117	117	112	112	23,000	112
2003-03-07	125	125	122	123	16,000	123
2003-03-06	125	125	124	125	13,000	125
2003-03-05	124	126	121	124	34,000	124
2003-03-04	133	133	128	128	38,000	128
2003-03-03	125	132	125	132	37,000	132
2003-02-28	120	123	119	122	16,000	122
2003-02-27	120	120	118	119	58,000	119
2003-02-26	123	123	119	119	58,000	119
2003-02-25	130	130	121	123	35,000	123
2003-02-24	133	133	132	132	14,000	132
2003-02-21	133	135	132	133	37,000	133
2003-02-20	135	136	133	133	61,000	133
2003-02-19	136	136	134	136	43,000	136
2003-02-18	134	135	132	133	45,000	133
2003-02-17	136	137	133	134	43,000	134
2003-02-14	131	136	131	133	57,000	133
2003-02-13	134	135	129	132	80,000	132
2003-02-12	133	134	131	133	105,000	133
2003-02-10	134	134	130	132	65,000	132
2003-02-07	132	132	128	131	42,000	131
2003-02-06	130	130	126	126	50,000	126
2003-02-05	129	129	125	125	57,000	125
2003-02-04	125	130	124	125	50,000	125
2003-02-03	123	124	122	124	23,000	124
2003-01-31	125	127	121	121	57,000	121
2003-01-30	120	124	120	123	49,000	123
2003-01-29	127	127	121	123	43,000	123
2003-01-28	133	133	125	125	48,000	125
2003-01-27	133	134	130	132	82,000	132
2003-01-24	127	133	127	132	188,000	132
2003-01-23	128	128	125	127	69,000	127
2003-01-22	128	130	126	127	83,000	127
2003-01-21	127	128	126	127	34,000	127
2003-01-20	125	127	124	127	44,000	127
2003-01-17	128	129	126	127	65,000	127
2003-01-16	125	127	125	127	125,000	127
2003-01-15	122	123	120	122	63,000	122
2003-01-14	121	124	121	122	42,000	122
2003-01-10	120	120	117	120	106,000	120
2003-01-09	124	124	118	120	131,000	120
2003-01-08	126	127	123	124	158,000	124
2003-01-07	127	128	125	125	118,000	125
2003-01-06	126	127	125	125	26,000	125

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31