8103 明和産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	246	247	241	241	61,700	241
2010-12-29	245	246	242	246	89,900	246
2010-12-28	246	247	243	246	49,500	246
2010-12-27	247	248	242	248	113,100	248
2010-12-24	250	250	244	245	105,700	245
2010-12-22	255	256	252	252	81,900	252
2010-12-21	253	256	252	255	78,000	255
2010-12-20	256	256	249	252	90,100	252
2010-12-17	255	256	252	253	135,000	253
2010-12-16	255	256	252	255	92,400	255
2010-12-15	257	258	252	253	103,100	253
2010-12-14	252	257	252	256	129,300	256
2010-12-13	252	252	247	251	83,200	251
2010-12-10	249	250	245	249	100,100	249
2010-12-09	250	255	246	251	180,600	251
2010-12-08	244	252	242	252	184,900	252
2010-12-07	242	244	240	242	53,000	242
2010-12-06	238	243	238	240	55,200	240
2010-12-03	242	243	239	240	34,700	240
2010-12-02	240	244	239	240	83,300	240
2010-12-01	237	240	234	238	62,600	238
2010-11-30	242	246	237	238	80,600	238
2010-11-29	240	244	238	242	78,500	242
2010-11-26	240	242	237	238	80,100	238
2010-11-25	238	243	237	239	78,000	239
2010-11-24	233	242	231	237	94,400	237
2010-11-22	231	240	230	239	143,100	239
2010-11-19	230	232	226	229	100,700	229
2010-11-18	224	232	222	230	103,400	230
2010-11-17	215	224	215	222	81,500	222
2010-11-16	228	228	215	222	66,300	222
2010-11-15	228	230	225	226	36,700	226
2010-11-12	223	229	223	227	78,900	227
2010-11-11	225	227	222	223	90,500	223
2010-11-10	216	223	216	222	71,500	222
2010-11-09	218	221	215	215	89,300	215
2010-11-08	219	223	218	221	79,400	221
2010-11-05	211	219	211	218	69,400	218
2010-11-04	210	212	209	210	33,100	210
2010-11-02	208	209	206	208	22,100	208
2010-11-01	206	210	206	210	23,200	210
2010-10-29	209	209	205	207	54,000	207
2010-10-28	213	214	210	210	54,300	210
2010-10-27	218	219	212	214	67,600	214
2010-10-26	219	219	211	215	77,800	215
2010-10-25	220	222	217	218	21,800	218
2010-10-22	223	223	217	220	53,100	220
2010-10-21	218	222	216	220	32,800	220
2010-10-20	217	220	215	220	49,800	220
2010-10-19	214	222	211	220	50,600	220
2010-10-18	216	216	212	214	30,700	214
2010-10-15	218	218	211	215	47,200	215
2010-10-14	218	220	215	217	81,800	217
2010-10-13	218	220	217	218	20,700	218
2010-10-12	227	227	216	216	46,200	216
2010-10-08	229	229	226	226	13,400	226
2010-10-07	229	231	227	228	43,800	228
2010-10-06	221	228	219	228	52,200	228
2010-10-05	219	223	218	223	24,900	223
2010-10-04	223	223	219	222	38,600	222
2010-10-01	223	224	221	222	49,400	222
2010-09-30	226	227	224	225	31,000	225
2010-09-29	224	226	221	226	85,700	226
2010-09-28	226	226	223	224	34,400	224
2010-09-27	226	229	226	228	22,900	228
2010-09-24	227	230	226	227	44,000	227
2010-09-22	231	232	228	229	31,400	229
2010-09-21	228	234	228	231	92,000	231
2010-09-17	230	230	227	228	26,500	228
2010-09-16	231	231	228	228	34,200	228
2010-09-15	231	232	228	231	58,200	231
2010-09-14	231	232	229	232	46,200	232
2010-09-13	235	235	229	231	34,900	231
2010-09-10	233	236	227	232	158,500	232
2010-09-09	217	233	217	233	120,200	233
2010-09-08	214	217	213	216	15,800	216
2010-09-07	216	219	214	217	28,700	217
2010-09-06	217	219	214	217	24,900	217
2010-09-03	211	216	211	213	19,000	213
2010-09-02	214	218	213	213	30,300	213
2010-09-01	217	217	213	213	76,900	213
2010-08-31	216	218	214	215	25,900	215
2010-08-30	219	224	217	218	63,900	218
2010-08-27	213	216	210	212	40,500	212
2010-08-26	214	217	207	217	30,100	217
2010-08-25	206	216	206	212	74,600	212
2010-08-24	215	217	211	213	37,300	213
2010-08-23	222	222	217	218	42,300	218
2010-08-20	218	221	216	218	83,400	218
2010-08-19	225	225	222	223	27,100	223
2010-08-18	226	227	221	226	47,600	226
2010-08-17	221	226	220	225	39,200	225
2010-08-16	222	224	221	224	35,700	224
2010-08-13	221	226	219	226	56,900	226
2010-08-12	223	227	221	224	81,200	224
2010-08-11	234	234	230	231	117,100	231
2010-08-10	245	247	234	237	406,500	237
2010-08-09	225	229	225	227	46,800	227
2010-08-06	225	227	224	227	20,800	227
2010-08-05	224	226	222	226	32,100	226
2010-08-04	226	226	222	223	28,400	223
2010-08-03	226	228	223	226	25,400	226
2010-08-02	222	226	221	224	27,300	224
2010-07-30	228	228	224	224	33,400	224
2010-07-29	226	234	225	228	119,000	228
2010-07-28	222	227	222	225	57,000	225
2010-07-27	222	223	221	222	28,900	222
2010-07-26	226	228	221	222	60,700	222
2010-07-23	222	225	219	224	86,800	224
2010-07-22	210	222	209	222	150,100	222
2010-07-21	224	224	206	209	173,400	209
2010-07-20	211	224	211	222	69,200	222
2010-07-16	227	227	216	216	84,000	216
2010-07-15	227	229	223	227	95,700	227
2010-07-14	227	230	223	226	108,300	226
2010-07-13	222	224	220	222	94,900	222
2010-07-12	218	224	216	223	64,400	223
2010-07-09	220	220	214	217	43,600	217
2010-07-08	217	222	214	220	92,400	220
2010-07-07	218	221	211	213	84,900	213
2010-07-06	215	217	208	216	62,900	216
2010-07-05	212	216	207	215	57,200	215
2010-07-02	203	214	203	210	67,600	210
2010-07-01	203	213	203	206	78,900	206
2010-06-30	201	210	201	209	136,700	209
2010-06-29	219	223	207	209	126,100	209
2010-06-28	222	226	218	218	76,700	218
2010-06-25	227	229	224	225	103,200	225
2010-06-24	227	237	226	233	89,800	233
2010-06-23	231	234	229	231	90,300	231
2010-06-22	241	241	236	238	79,800	238
2010-06-21	229	244	229	239	210,800	239
2010-06-18	233	237	231	232	136,600	232
2010-06-17	238	241	231	232	399,800	232
2010-06-16	213	230	213	230	314,600	230
2010-06-15	210	211	207	209	55,100	209
2010-06-14	207	210	207	208	85,400	208
2010-06-11	211	212	205	205	80,400	205
2010-06-10	203	205	203	205	87,000	205
2010-06-09	219	219	207	208	108,400	208
2010-06-08	215	221	212	219	66,700	219
2010-06-07	222	222	218	218	47,000	218
2010-06-04	227	229	225	228	57,700	228
2010-06-03	226	228	225	227	68,300	227
2010-06-02	227	229	221	223	72,500	223
2010-06-01	232	232	228	229	53,600	229
2010-05-31	229	235	229	234	80,100	234
2010-05-28	235	235	229	231	128,600	231
2010-05-27	220	229	218	229	138,900	229
2010-05-26	215	225	211	214	182,500	214
2010-05-25	221	224	212	213	140,200	213
2010-05-24	229	231	215	224	206,200	224
2010-05-21	226	233	226	228	145,300	228
2010-05-20	231	241	231	235	118,300	235
2010-05-19	228	241	224	235	311,800	235
2010-05-18	260	264	230	233	399,700	233
2010-05-17	280	282	246	261	834,700	261
2010-05-14	277	294	277	284	496,800	284
2010-05-13	274	282	274	280	183,500	280
2010-05-12	275	276	271	271	106,900	271
2010-05-11	283	284	272	274	296,900	274
2010-05-10	264	282	263	281	459,700	281
2010-05-07	261	274	260	266	739,900	266
2010-05-06	280	290	277	277	738,500	277
2010-04-30	274	288	274	286	1,681,100	286
2010-04-28	245	292	245	274	5,386,300	274
2010-04-27	228	230	226	230	65,800	230
2010-04-26	224	229	224	228	66,700	228
2010-04-23	222	225	219	224	52,300	224
2010-04-22	222	223	217	222	64,800	222
2010-04-21	218	228	216	222	74,800	222
2010-04-20	222	222	215	215	60,400	215
2010-04-19	213	219	212	217	102,700	217
2010-04-16	226	227	221	221	118,200	221
2010-04-15	229	229	226	228	84,400	228
2010-04-14	226	228	224	228	56,300	228
2010-04-13	226	227	221	223	181,700	223
2010-04-12	217	231	217	225	209,900	225
2010-04-09	213	215	211	212	87,100	212
2010-04-08	212	214	211	213	68,800	213
2010-04-07	211	216	209	212	117,500	212
2010-04-06	215	217	210	210	156,200	210
2010-04-05	208	214	208	214	170,500	214
2010-04-02	206	209	203	206	440,100	206
2010-04-01	205	206	201	204	230,800	204
2010-03-31	205	205	202	204	88,100	204
2010-03-30	200	204	198	202	161,700	202
2010-03-29	195	200	195	197	68,900	197
2010-03-26	197	197	193	197	100,200	197
2010-03-25	191	196	188	194	82,400	194
2010-03-24	194	194	188	190	38,700	190
2010-03-23	194	194	190	190	56,200	190
2010-03-19	189	195	188	191	157,500	191
2010-03-18	182	190	182	188	97,500	188
2010-03-17	184	185	179	184	110,100	184
2010-03-16	185	187	181	183	75,500	183
2010-03-15	186	189	184	185	56,000	185
2010-03-12	188	188	185	188	45,700	188
2010-03-11	186	189	185	188	70,500	188
2010-03-10	178	186	178	185	100,400	185
2010-03-09	177	179	176	178	19,700	178
2010-03-08	180	180	177	177	28,000	177
2010-03-05	176	179	175	176	69,200	176
2010-03-04	174	176	172	172	24,200	172
2010-03-03	169	174	169	174	67,700	174
2010-03-02	170	172	170	172	40,600	172
2010-03-01	170	171	166	171	55,900	171
2010-02-26	170	175	170	171	60,200	171
2010-02-25	171	172	168	170	24,200	170
2010-02-24	170	172	168	170	33,300	170
2010-02-23	172	173	170	170	32,300	170
2010-02-22	175	175	171	172	37,200	172
2010-02-19	173	177	170	171	33,500	171
2010-02-18	174	175	173	173	12,500	173
2010-02-17	175	177	173	176	30,200	176
2010-02-16	170	175	164	174	81,600	174
2010-02-15	173	176	170	170	19,600	170
2010-02-12	174	179	171	172	36,100	172
2010-02-10	172	174	170	170	21,800	170
2010-02-09	167	171	167	170	30,200	170
2010-02-08	177	178	168	168	66,400	168
2010-02-05	177	180	176	177	31,500	177
2010-02-04	179	181	179	180	33,200	180
2010-02-03	181	184	178	184	36,300	184
2010-02-02	175	181	175	179	39,400	179
2010-02-01	182	183	166	174	75,200	174
2010-01-29	183	185	182	183	43,900	183
2010-01-28	185	187	183	186	60,600	186
2010-01-27	183	187	182	184	121,100	184
2010-01-26	187	187	182	182	53,200	182
2010-01-25	184	188	183	188	30,900	188
2010-01-22	186	188	184	184	61,400	184
2010-01-21	185	194	185	190	75,100	190
2010-01-20	191	191	185	187	90,100	187
2010-01-19	194	194	189	190	66,900	190
2010-01-18	193	195	185	192	137,100	192
2010-01-15	194	200	188	191	304,800	191
2010-01-14	182	187	182	187	73,300	187
2010-01-13	181	185	181	181	46,800	181
2010-01-12	183	189	181	186	124,000	186
2010-01-08	175	184	175	183	152,000	183
2010-01-07	174	177	173	176	40,400	176
2010-01-06	174	177	172	177	29,300	177
2010-01-05	178	178	172	174	39,100	174
2010-01-04	180	182	176	178	42,500	178

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