8103 明和産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 646 | 646 | 640 | 640 | 50,100 | 640 |
| 2024-11-20 | 645 | 650 | 643 | 645 | 46,200 | 645 |
| 2024-11-19 | 645 | 648 | 644 | 647 | 32,700 | 647 |
| 2024-11-18 | 640 | 646 | 640 | 645 | 23,900 | 645 |
| 2024-11-15 | 644 | 648 | 639 | 645 | 85,400 | 645 |
| 2024-11-14 | 642 | 645 | 639 | 639 | 46,800 | 639 |
| 2024-11-13 | 644 | 644 | 638 | 639 | 82,500 | 639 |
| 2024-11-12 | 640 | 644 | 639 | 639 | 43,600 | 639 |
| 2024-11-11 | 637 | 641 | 634 | 641 | 122,300 | 641 |
| 2024-11-08 | 652 | 652 | 637 | 637 | 97,600 | 637 |
| 2024-11-07 | 652 | 652 | 645 | 648 | 62,400 | 648 |
| 2024-11-06 | 649 | 650 | 642 | 644 | 74,700 | 644 |
| 2024-11-05 | 642 | 652 | 638 | 652 | 63,700 | 652 |
| 2024-11-01 | 652 | 652 | 638 | 639 | 125,700 | 639 |
| 2024-10-31 | 649 | 652 | 645 | 646 | 76,100 | 646 |
| 2024-10-30 | 650 | 655 | 646 | 648 | 684,700 | 648 |
| 2024-10-29 | 644 | 649 | 642 | 645 | 63,000 | 645 |
| 2024-10-28 | 635 | 644 | 633 | 641 | 67,500 | 641 |
| 2024-10-25 | 634 | 636 | 630 | 633 | 69,400 | 633 |
| 2024-10-24 | 635 | 638 | 629 | 635 | 88,400 | 635 |
| 2024-10-23 | 645 | 645 | 636 | 636 | 107,400 | 636 |
| 2024-10-22 | 645 | 648 | 642 | 642 | 80,700 | 642 |
| 2024-10-21 | 647 | 648 | 642 | 644 | 43,800 | 644 |
| 2024-10-18 | 646 | 650 | 644 | 645 | 33,700 | 645 |
| 2024-10-17 | 650 | 650 | 642 | 642 | 41,700 | 642 |
| 2024-10-16 | 647 | 653 | 644 | 644 | 80,500 | 644 |
| 2024-10-15 | 655 | 655 | 646 | 649 | 62,100 | 649 |
| 2024-10-11 | 654 | 654 | 647 | 647 | 52,100 | 647 |
| 2024-10-10 | 654 | 654 | 649 | 652 | 35,200 | 652 |
| 2024-10-09 | 650 | 655 | 649 | 653 | 70,200 | 653 |
| 2024-10-08 | 651 | 653 | 644 | 648 | 81,400 | 648 |
| 2024-10-07 | 657 | 661 | 651 | 655 | 134,200 | 655 |
| 2024-10-04 | 652 | 658 | 652 | 652 | 74,300 | 652 |
| 2024-10-03 | 656 | 658 | 654 | 658 | 75,300 | 658 |
| 2024-10-02 | 646 | 655 | 645 | 646 | 52,500 | 646 |
| 2024-10-01 | 654 | 654 | 648 | 652 | 41,200 | 652 |
| 2024-09-30 | 650 | 655 | 647 | 651 | 74,600 | 651 |
| 2024-09-27 | 665 | 666 | 658 | 660 | 53,300 | 660 |
| 2024-09-26 | 657 | 663 | 653 | 663 | 93,700 | 663 |
| 2024-09-25 | 654 | 657 | 650 | 656 | 65,500 | 656 |
| 2024-09-24 | 663 | 663 | 658 | 659 | 87,000 | 659 |
| 2024-09-20 | 663 | 664 | 655 | 659 | 107,600 | 659 |
| 2024-09-19 | 655 | 661 | 652 | 653 | 122,600 | 653 |
| 2024-09-18 | 648 | 654 | 646 | 651 | 82,300 | 651 |
| 2024-09-17 | 638 | 649 | 638 | 645 | 88,800 | 645 |
| 2024-09-13 | 640 | 645 | 638 | 638 | 73,800 | 638 |
| 2024-09-12 | 642 | 648 | 634 | 640 | 119,200 | 640 |
| 2024-09-11 | 643 | 644 | 627 | 632 | 145,300 | 632 |
| 2024-09-10 | 645 | 652 | 643 | 643 | 102,500 | 643 |
| 2024-09-09 | 642 | 649 | 636 | 645 | 150,200 | 645 |
| 2024-09-06 | 656 | 656 | 645 | 648 | 73,600 | 648 |
| 2024-09-05 | 659 | 660 | 647 | 654 | 198,500 | 654 |
| 2024-09-04 | 665 | 673 | 653 | 659 | 304,400 | 659 |
| 2024-09-03 | 681 | 684 | 675 | 675 | 55,200 | 675 |
| 2024-09-02 | 684 | 685 | 675 | 681 | 85,500 | 681 |
| 2024-08-30 | 679 | 689 | 679 | 682 | 79,300 | 682 |
| 2024-08-29 | 684 | 685 | 678 | 678 | 59,700 | 678 |
| 2024-08-28 | 681 | 689 | 681 | 684 | 64,800 | 684 |
| 2024-08-27 | 684 | 688 | 680 | 681 | 68,800 | 681 |
| 2024-08-26 | 683 | 684 | 678 | 682 | 60,300 | 682 |
| 2024-08-23 | 678 | 685 | 677 | 681 | 47,500 | 681 |
| 2024-08-22 | 678 | 681 | 673 | 677 | 51,400 | 677 |
| 2024-08-21 | 679 | 681 | 671 | 676 | 58,600 | 676 |
| 2024-08-20 | 675 | 683 | 673 | 679 | 60,700 | 679 |
| 2024-08-19 | 682 | 682 | 673 | 673 | 81,200 | 673 |
| 2024-08-16 | 674 | 682 | 669 | 679 | 78,900 | 679 |
| 2024-08-15 | 663 | 666 | 660 | 664 | 82,600 | 664 |
| 2024-08-14 | 667 | 667 | 657 | 663 | 78,500 | 663 |
| 2024-08-13 | 652 | 666 | 652 | 665 | 98,600 | 665 |
| 2024-08-09 | 653 | 665 | 645 | 650 | 131,000 | 650 |
| 2024-08-08 | 645 | 652 | 640 | 643 | 160,400 | 643 |
| 2024-08-07 | 627 | 656 | 622 | 647 | 206,600 | 647 |
| 2024-08-06 | 651 | 657 | 633 | 641 | 293,300 | 641 |
| 2024-08-05 | 653 | 654 | 600 | 601 | 372,100 | 601 |
| 2024-08-02 | 683 | 685 | 667 | 674 | 218,900 | 674 |
| 2024-08-01 | 720 | 720 | 682 | 693 | 197,100 | 693 |
| 2024-07-31 | 701 | 705 | 696 | 705 | 102,600 | 705 |
| 2024-07-30 | 707 | 707 | 697 | 703 | 85,900 | 703 |
| 2024-07-29 | 710 | 711 | 703 | 707 | 132,900 | 707 |
| 2024-07-26 | 709 | 713 | 702 | 706 | 98,100 | 706 |
| 2024-07-25 | 700 | 708 | 697 | 704 | 125,800 | 704 |
| 2024-07-24 | 711 | 715 | 703 | 705 | 100,300 | 705 |
| 2024-07-23 | 711 | 719 | 711 | 714 | 45,400 | 714 |
| 2024-07-22 | 720 | 720 | 705 | 711 | 142,700 | 711 |
| 2024-07-19 | 721 | 722 | 714 | 720 | 78,800 | 720 |
| 2024-07-18 | 730 | 736 | 720 | 720 | 91,900 | 720 |
| 2024-07-17 | 735 | 740 | 731 | 731 | 79,000 | 731 |
| 2024-07-16 | 730 | 740 | 730 | 734 | 137,700 | 734 |
| 2024-07-12 | 725 | 735 | 721 | 721 | 135,100 | 721 |
| 2024-07-11 | 726 | 731 | 724 | 726 | 116,600 | 726 |
| 2024-07-10 | 731 | 731 | 720 | 725 | 103,500 | 725 |
| 2024-07-09 | 727 | 735 | 724 | 726 | 77,500 | 726 |
| 2024-07-08 | 729 | 733 | 725 | 728 | 127,200 | 728 |
| 2024-07-05 | 736 | 736 | 724 | 726 | 82,100 | 726 |
| 2024-07-04 | 739 | 739 | 732 | 735 | 77,700 | 735 |
| 2024-07-03 | 740 | 745 | 734 | 735 | 99,800 | 735 |
| 2024-07-02 | 740 | 743 | 739 | 740 | 137,600 | 740 |
| 2024-07-01 | 732 | 743 | 731 | 741 | 184,100 | 741 |
| 2024-06-28 | 737 | 737 | 723 | 726 | 75,800 | 726 |
| 2024-06-27 | 730 | 739 | 730 | 739 | 96,700 | 739 |
| 2024-06-26 | 737 | 739 | 732 | 735 | 88,000 | 735 |
| 2024-06-25 | 731 | 739 | 730 | 736 | 137,800 | 736 |
| 2024-06-24 | 727 | 727 | 719 | 726 | 160,700 | 726 |
| 2024-06-21 | 738 | 740 | 728 | 728 | 128,100 | 728 |
| 2024-06-20 | 731 | 738 | 729 | 738 | 205,400 | 738 |
| 2024-06-19 | 720 | 732 | 719 | 730 | 163,800 | 730 |
| 2024-06-18 | 718 | 722 | 717 | 717 | 84,800 | 717 |
| 2024-06-17 | 718 | 719 | 706 | 712 | 73,600 | 712 |
| 2024-06-14 | 702 | 725 | 702 | 719 | 171,200 | 719 |
| 2024-06-13 | 708 | 710 | 698 | 701 | 118,500 | 701 |
| 2024-06-12 | 709 | 713 | 707 | 707 | 72,400 | 707 |
| 2024-06-11 | 718 | 724 | 709 | 709 | 110,900 | 709 |
| 2024-06-10 | 712 | 721 | 712 | 719 | 71,500 | 719 |
| 2024-06-07 | 708 | 715 | 707 | 712 | 84,600 | 712 |
| 2024-06-06 | 714 | 717 | 711 | 713 | 71,000 | 713 |
| 2024-06-05 | 717 | 718 | 706 | 710 | 121,500 | 710 |
| 2024-06-04 | 724 | 725 | 719 | 721 | 92,100 | 721 |
| 2024-06-03 | 725 | 731 | 723 | 723 | 138,600 | 723 |
| 2024-05-31 | 724 | 730 | 717 | 721 | 130,900 | 721 |
| 2024-05-30 | 719 | 726 | 713 | 724 | 183,400 | 724 |
| 2024-05-29 | 720 | 730 | 718 | 721 | 161,600 | 721 |
| 2024-05-28 | 720 | 726 | 720 | 720 | 65,200 | 720 |
| 2024-05-27 | 721 | 729 | 716 | 720 | 83,900 | 720 |
| 2024-05-24 | 718 | 727 | 718 | 726 | 61,600 | 726 |
| 2024-05-23 | 725 | 728 | 720 | 725 | 89,700 | 725 |
| 2024-05-22 | 732 | 741 | 726 | 726 | 170,100 | 726 |
| 2024-05-21 | 712 | 734 | 712 | 732 | 241,800 | 732 |
| 2024-05-20 | 717 | 726 | 714 | 714 | 126,500 | 714 |
| 2024-05-17 | 707 | 723 | 705 | 723 | 118,700 | 723 |
| 2024-05-16 | 716 | 721 | 710 | 717 | 168,900 | 717 |
| 2024-05-15 | 717 | 725 | 717 | 718 | 87,400 | 718 |
| 2024-05-14 | 717 | 722 | 716 | 722 | 94,200 | 722 |
| 2024-05-13 | 713 | 729 | 713 | 725 | 148,000 | 725 |
| 2024-05-10 | 726 | 731 | 716 | 718 | 179,100 | 718 |
| 2024-05-09 | 725 | 735 | 722 | 728 | 158,000 | 728 |
| 2024-05-08 | 711 | 739 | 711 | 732 | 389,800 | 732 |
| 2024-05-07 | 710 | 728 | 708 | 723 | 381,000 | 723 |
| 2024-05-02 | 685 | 723 | 685 | 714 | 801,800 | 714 |
| 2024-05-01 | 671 | 714 | 671 | 689 | 838,200 | 689 |
| 2024-04-30 | 670 | 672 | 667 | 669 | 144,200 | 669 |
| 2024-04-26 | 672 | 672 | 664 | 668 | 98,300 | 668 |
| 2024-04-25 | 676 | 677 | 667 | 667 | 92,900 | 667 |
| 2024-04-24 | 676 | 679 | 673 | 676 | 105,000 | 676 |
| 2024-04-23 | 675 | 677 | 670 | 670 | 75,200 | 670 |
| 2024-04-22 | 675 | 678 | 672 | 672 | 115,600 | 672 |
| 2024-04-19 | 673 | 675 | 662 | 666 | 133,400 | 666 |
| 2024-04-18 | 670 | 680 | 670 | 676 | 71,800 | 676 |
| 2024-04-17 | 690 | 690 | 672 | 672 | 142,100 | 672 |
| 2024-04-16 | 694 | 700 | 682 | 687 | 302,400 | 687 |
| 2024-04-15 | 673 | 694 | 672 | 691 | 360,900 | 691 |
| 2024-04-12 | 670 | 685 | 668 | 682 | 322,500 | 682 |
| 2024-04-11 | 671 | 675 | 668 | 672 | 109,700 | 672 |
| 2024-04-10 | 677 | 681 | 672 | 675 | 194,400 | 675 |
| 2024-04-09 | 666 | 678 | 663 | 675 | 319,600 | 675 |
| 2024-04-08 | 648 | 662 | 646 | 659 | 535,600 | 659 |
| 2024-04-05 | 644 | 649 | 643 | 648 | 155,300 | 648 |
| 2024-04-04 | 648 | 649 | 645 | 648 | 128,100 | 648 |
| 2024-04-03 | 645 | 650 | 643 | 647 | 267,300 | 647 |
| 2024-04-02 | 650 | 652 | 644 | 646 | 185,100 | 646 |
| 2024-04-01 | 662 | 663 | 647 | 649 | 263,800 | 649 |
| 2024-03-29 | 660 | 667 | 657 | 661 | 375,500 | 661 |
| 2024-03-28 | 656 | 659 | 651 | 656 | 764,800 | 656 |
| 2024-03-27 | 689 | 691 | 684 | 687 | 558,400 | 687 |
| 2024-03-26 | 686 | 689 | 682 | 687 | 349,100 | 687 |
| 2024-03-25 | 692 | 694 | 688 | 688 | 285,400 | 688 |
| 2024-03-22 | 694 | 696 | 687 | 691 | 380,000 | 691 |
| 2024-03-21 | 695 | 703 | 690 | 690 | 759,300 | 690 |
| 2024-03-19 | 668 | 688 | 666 | 688 | 770,100 | 688 |
| 2024-03-18 | 663 | 668 | 660 | 668 | 424,100 | 668 |
| 2024-03-15 | 657 | 664 | 655 | 660 | 692,900 | 660 |
| 2024-03-14 | 643 | 660 | 643 | 660 | 761,900 | 660 |
| 2024-03-13 | 647 | 649 | 640 | 644 | 1,146,200 | 644 |
| 2024-03-12 | 629 | 642 | 626 | 641 | 4,919,400 | 641 |
| 2024-03-11 | 653 | 655 | 635 | 641 | 1,606,500 | 641 |
| 2024-03-08 | 652 | 665 | 649 | 659 | 734,300 | 659 |
| 2024-03-07 | 661 | 664 | 652 | 653 | 768,800 | 653 |
| 2024-03-06 | 653 | 669 | 651 | 660 | 1,559,500 | 660 |
| 2024-03-05 | 675 | 675 | 654 | 655 | 2,292,300 | 655 |
| 2024-03-04 | 685 | 689 | 676 | 679 | 255,800 | 679 |
| 2024-03-01 | 672 | 690 | 672 | 682 | 626,500 | 682 |
| 2024-02-29 | 668 | 676 | 666 | 673 | 1,674,100 | 673 |
| 2024-02-28 | 668 | 677 | 667 | 668 | 3,268,300 | 668 |
| 2024-02-27 | 656 | 681 | 656 | 673 | 2,208,000 | 673 |
| 2024-02-26 | 716 | 717 | 707 | 711 | 107,300 | 711 |
| 2024-02-22 | 715 | 718 | 713 | 715 | 98,900 | 715 |
| 2024-02-21 | 714 | 718 | 711 | 713 | 79,100 | 713 |
| 2024-02-20 | 707 | 711 | 705 | 708 | 50,700 | 708 |
| 2024-02-19 | 703 | 710 | 702 | 707 | 39,600 | 707 |
| 2024-02-16 | 699 | 706 | 697 | 702 | 78,400 | 702 |
| 2024-02-15 | 700 | 703 | 693 | 696 | 96,400 | 696 |
| 2024-02-14 | 710 | 714 | 697 | 699 | 107,800 | 699 |
| 2024-02-13 | 706 | 711 | 704 | 711 | 81,200 | 711 |
| 2024-02-09 | 709 | 714 | 705 | 707 | 78,100 | 707 |
| 2024-02-08 | 720 | 720 | 709 | 711 | 79,400 | 711 |
| 2024-02-07 | 707 | 719 | 707 | 718 | 120,300 | 718 |
| 2024-02-06 | 705 | 715 | 705 | 710 | 120,400 | 710 |
| 2024-02-05 | 704 | 709 | 701 | 705 | 133,200 | 705 |
| 2024-02-02 | 706 | 709 | 701 | 703 | 137,300 | 703 |
| 2024-02-01 | 683 | 710 | 683 | 710 | 504,100 | 710 |
| 2024-01-31 | 670 | 675 | 667 | 675 | 78,100 | 675 |
| 2024-01-30 | 673 | 675 | 668 | 668 | 114,500 | 668 |
| 2024-01-29 | 666 | 670 | 666 | 670 | 38,900 | 670 |
| 2024-01-26 | 666 | 671 | 665 | 666 | 76,800 | 666 |
| 2024-01-25 | 662 | 667 | 662 | 666 | 37,200 | 666 |
| 2024-01-24 | 665 | 667 | 663 | 663 | 53,600 | 663 |
| 2024-01-23 | 669 | 671 | 665 | 665 | 69,100 | 665 |
| 2024-01-22 | 666 | 668 | 665 | 667 | 45,700 | 667 |
| 2024-01-19 | 664 | 666 | 662 | 662 | 55,600 | 662 |
| 2024-01-18 | 662 | 667 | 662 | 666 | 34,900 | 666 |
| 2024-01-17 | 669 | 671 | 663 | 663 | 88,100 | 663 |
| 2024-01-16 | 668 | 670 | 664 | 666 | 60,500 | 666 |
| 2024-01-15 | 665 | 672 | 664 | 669 | 75,400 | 669 |
| 2024-01-12 | 669 | 670 | 662 | 666 | 77,500 | 666 |
| 2024-01-11 | 668 | 671 | 667 | 669 | 54,200 | 669 |
| 2024-01-10 | 670 | 673 | 667 | 667 | 97,100 | 667 |
| 2024-01-09 | 675 | 675 | 666 | 670 | 97,000 | 670 |
| 2024-01-05 | 664 | 674 | 662 | 672 | 178,000 | 672 |
| 2024-01-04 | 651 | 663 | 645 | 663 | 179,000 | 663 |
分割・併合履歴 ： なし
