8103 明和産業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 184 | 184 | 184 | 184 | 12,000 | 184 |
| 1983-12-27 | 175 | 186 | 175 | 186 | 16,000 | 186 |
| 1983-12-26 | 175 | 176 | 175 | 176 | 14,000 | 176 |
| 1983-12-24 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 1983-12-23 | 172 | 172 | 169 | 169 | 6,000 | 169 |
| 1983-12-22 | 169 | 170 | 168 | 168 | 20,000 | 168 |
| 1983-12-21 | 168 | 170 | 168 | 170 | 15,000 | 170 |
| 1983-12-20 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 1983-12-19 | 172 | 172 | 172 | 172 | 8,000 | 172 |
| 1983-12-17 | 170 | 172 | 170 | 172 | 11,000 | 172 |
| 1983-12-16 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1983-12-15 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1983-12-14 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 1983-12-13 | 172 | 172 | 170 | 170 | 13,000 | 170 |
| 1983-12-12 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 1983-12-09 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1983-12-08 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 1983-12-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-12-05 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-12-03 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1983-12-02 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1983-12-01 | 180 | 180 | 175 | 175 | 5,000 | 175 |
| 1983-11-29 | 183 | 183 | 181 | 181 | 7,000 | 181 |
| 1983-11-28 | 186 | 186 | 180 | 180 | 16,000 | 180 |
| 1983-11-25 | 185 | 188 | 176 | 176 | 44,000 | 176 |
| 1983-11-24 | 186 | 186 | 186 | 186 | 22,000 | 186 |
| 1983-11-22 | 186 | 186 | 185 | 186 | 13,000 | 186 |
| 1983-11-21 | 186 | 186 | 185 | 186 | 26,000 | 186 |
| 1983-11-18 | 189 | 190 | 186 | 186 | 55,000 | 186 |
| 1983-11-17 | 185 | 191 | 185 | 191 | 186,000 | 191 |
| 1983-11-16 | 175 | 193 | 175 | 190 | 177,000 | 190 |
| 1983-11-15 | 172 | 172 | 172 | 172 | 29,000 | 172 |
| 1983-11-14 | 170 | 174 | 169 | 170 | 29,000 | 170 |
| 1983-11-11 | 162 | 165 | 162 | 165 | 9,000 | 165 |
| 1983-11-10 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 1983-11-09 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 1983-11-08 | 162 | 162 | 162 | 162 | 9,000 | 162 |
| 1983-11-05 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1983-11-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1983-11-02 | 166 | 166 | 165 | 165 | 6,000 | 165 |
| 1983-11-01 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 1983-10-31 | 168 | 168 | 167 | 167 | 10,000 | 167 |
| 1983-10-29 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1983-10-28 | 169 | 169 | 168 | 168 | 7,000 | 168 |
| 1983-10-27 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 1983-10-26 | 169 | 169 | 169 | 169 | 14,000 | 169 |
| 1983-10-25 | 169 | 169 | 169 | 169 | 13,000 | 169 |
| 1983-10-24 | 169 | 169 | 168 | 168 | 11,000 | 168 |
| 1983-10-21 | 168 | 168 | 168 | 168 | 7,000 | 168 |
| 1983-10-20 | 166 | 170 | 166 | 170 | 6,000 | 170 |
| 1983-10-19 | 168 | 169 | 168 | 168 | 30,000 | 168 |
| 1983-10-18 | 166 | 170 | 166 | 166 | 17,000 | 166 |
| 1983-10-17 | 175 | 175 | 166 | 166 | 21,000 | 166 |
| 1983-10-15 | 177 | 177 | 174 | 175 | 37,000 | 175 |
| 1983-10-14 | 173 | 181 | 170 | 180 | 143,000 | 180 |
| 1983-10-13 | 174 | 174 | 170 | 170 | 60,000 | 170 |
| 1983-10-12 | 157 | 160 | 157 | 159 | 56,000 | 159 |
| 1983-10-11 | 159 | 159 | 156 | 156 | 8,000 | 156 |
| 1983-10-07 | 158 | 160 | 157 | 160 | 11,000 | 160 |
| 1983-10-06 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1983-10-05 | 160 | 160 | 158 | 158 | 7,000 | 158 |
| 1983-10-04 | 160 | 160 | 158 | 158 | 23,000 | 158 |
| 1983-10-03 | 160 | 160 | 159 | 159 | 7,000 | 159 |
| 1983-10-01 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 1983-09-30 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1983-09-28 | 163 | 169 | 163 | 169 | 3,000 | 169 |
| 1983-09-27 | 161 | 161 | 161 | 161 | 9,000 | 161 |
| 1983-09-26 | 160 | 163 | 158 | 163 | 10,000 | 163 |
| 1983-09-24 | 158 | 158 | 158 | 158 | 9,000 | 158 |
| 1983-09-22 | 157 | 157 | 157 | 157 | 7,000 | 157 |
| 1983-09-19 | 159 | 159 | 155 | 155 | 3,000 | 155 |
| 1983-09-17 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 1983-09-16 | 156 | 160 | 156 | 160 | 8,000 | 160 |
| 1983-09-12 | 156 | 157 | 156 | 157 | 9,000 | 157 |
| 1983-09-09 | 156 | 156 | 155 | 155 | 14,000 | 155 |
| 1983-09-08 | 155 | 156 | 155 | 155 | 12,000 | 155 |
| 1983-09-07 | 154 | 155 | 154 | 155 | 12,000 | 155 |
| 1983-09-06 | 154 | 155 | 154 | 155 | 6,000 | 155 |
| 1983-09-05 | 153 | 155 | 153 | 153 | 8,000 | 153 |
| 1983-09-02 | 154 | 154 | 153 | 153 | 9,000 | 153 |
| 1983-09-01 | 155 | 155 | 154 | 155 | 13,000 | 155 |
| 1983-08-31 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 1983-08-29 | 157 | 157 | 156 | 156 | 5,000 | 156 |
| 1983-08-27 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1983-08-26 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 1983-08-25 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 1983-08-24 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1983-08-22 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 1983-08-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1983-08-16 | 161 | 161 | 161 | 161 | 6,000 | 161 |
| 1983-08-15 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1983-08-12 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1983-08-11 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1983-08-10 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 1983-08-09 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 1983-08-05 | 169 | 169 | 165 | 165 | 8,000 | 165 |
| 1983-08-04 | 168 | 169 | 167 | 169 | 33,000 | 169 |
| 1983-08-03 | 160 | 165 | 160 | 165 | 35,000 | 165 |
| 1983-08-02 | 157 | 157 | 157 | 157 | 15,000 | 157 |
| 1983-08-01 | 155 | 156 | 155 | 156 | 19,000 | 156 |
| 1983-07-30 | 158 | 158 | 155 | 155 | 12,000 | 155 |
| 1983-07-29 | 158 | 158 | 158 | 158 | 10,000 | 158 |
| 1983-07-28 | 159 | 159 | 159 | 159 | 7,000 | 159 |
| 1983-07-27 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 1983-07-26 | 159 | 159 | 156 | 156 | 2,000 | 156 |
| 1983-07-25 | 159 | 160 | 159 | 160 | 17,000 | 160 |
| 1983-07-22 | 155 | 160 | 155 | 160 | 16,000 | 160 |
| 1983-07-21 | 152 | 155 | 152 | 155 | 14,000 | 155 |
| 1983-07-20 | 152 | 152 | 151 | 151 | 5,000 | 151 |
| 1983-07-19 | 151 | 154 | 150 | 150 | 15,000 | 150 |
| 1983-07-18 | 153 | 155 | 151 | 151 | 6,000 | 151 |
| 1983-07-15 | 155 | 155 | 153 | 153 | 6,000 | 153 |
| 1983-07-14 | 153 | 153 | 153 | 153 | 7,000 | 153 |
| 1983-07-13 | 155 | 155 | 153 | 153 | 40,000 | 153 |
| 1983-07-12 | 155 | 155 | 155 | 155 | 14,000 | 155 |
| 1983-07-11 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 1983-07-08 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 1983-07-07 | 154 | 154 | 154 | 154 | 10,000 | 154 |
| 1983-07-06 | 151 | 154 | 147 | 154 | 12,000 | 154 |
| 1983-07-05 | 151 | 151 | 145 | 145 | 24,000 | 145 |
| 1983-07-04 | 155 | 155 | 154 | 154 | 7,000 | 154 |
| 1983-07-02 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 1983-07-01 | 155 | 155 | 155 | 155 | 14,000 | 155 |
| 1983-06-30 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1983-06-29 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1983-06-28 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1983-06-27 | 158 | 158 | 155 | 155 | 17,000 | 155 |
| 1983-06-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 1983-06-23 | 159 | 159 | 157 | 157 | 4,000 | 157 |
| 1983-06-22 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 1983-06-21 | 153 | 155 | 153 | 155 | 13,000 | 155 |
| 1983-06-20 | 158 | 158 | 150 | 152 | 8,000 | 152 |
| 1983-06-11 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1983-06-04 | 155 | 155 | 150 | 150 | 8,000 | 150 |
| 1983-06-03 | 155 | 155 | 150 | 150 | 10,000 | 150 |
| 1983-06-02 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 1983-06-01 | 157 | 157 | 154 | 154 | 16,000 | 154 |
| 1983-05-31 | 159 | 159 | 157 | 157 | 2,000 | 157 |
| 1983-05-30 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 1983-05-28 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 1983-05-27 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1983-05-26 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1983-05-24 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 1983-05-23 | 161 | 161 | 160 | 160 | 7,000 | 160 |
| 1983-05-20 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1983-05-19 | 160 | 160 | 160 | 160 | 36,000 | 160 |
| 1983-05-18 | 160 | 161 | 160 | 161 | 11,000 | 161 |
| 1983-05-17 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 1983-05-16 | 155 | 160 | 155 | 160 | 7,000 | 160 |
| 1983-05-13 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 1983-05-12 | 159 | 160 | 156 | 156 | 30,000 | 156 |
| 1983-05-11 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 1983-05-10 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 1983-05-09 | 160 | 160 | 156 | 156 | 12,000 | 156 |
| 1983-05-07 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 1983-05-06 | 155 | 156 | 155 | 156 | 16,000 | 156 |
| 1983-05-04 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1983-05-02 | 155 | 155 | 154 | 155 | 18,000 | 155 |
| 1983-04-30 | 157 | 157 | 155 | 155 | 6,000 | 155 |
| 1983-04-28 | 156 | 156 | 156 | 156 | 9,000 | 156 |
| 1983-04-27 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 1983-04-26 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 1983-04-25 | 159 | 160 | 159 | 160 | 2,000 | 160 |
| 1983-04-23 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1983-04-22 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1983-04-21 | 160 | 160 | 160 | 160 | 22,000 | 160 |
| 1983-04-20 | 155 | 160 | 155 | 160 | 19,000 | 160 |
| 1983-04-19 | 155 | 156 | 155 | 155 | 9,000 | 155 |
| 1983-04-18 | 152 | 153 | 151 | 151 | 20,000 | 151 |
| 1983-04-15 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1983-04-14 | 156 | 156 | 155 | 155 | 22,000 | 155 |
| 1983-04-13 | 158 | 158 | 156 | 156 | 10,000 | 156 |
| 1983-04-12 | 157 | 159 | 155 | 155 | 12,000 | 155 |
| 1983-04-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1983-04-09 | 156 | 156 | 155 | 155 | 7,000 | 155 |
| 1983-04-08 | 156 | 156 | 156 | 156 | 8,000 | 156 |
| 1983-04-06 | 155 | 155 | 155 | 155 | 16,000 | 155 |
| 1983-04-05 | 155 | 155 | 155 | 155 | 17,000 | 155 |
| 1983-04-04 | 151 | 152 | 151 | 152 | 12,000 | 152 |
| 1983-04-01 | 150 | 151 | 150 | 151 | 16,000 | 151 |
| 1983-03-30 | 145 | 148 | 145 | 148 | 6,000 | 148 |
| 1983-03-28 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1983-03-26 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 1983-03-25 | 146 | 146 | 146 | 146 | 8,000 | 146 |
| 1983-03-24 | 145 | 146 | 145 | 146 | 17,000 | 146 |
| 1983-03-23 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1983-03-22 | 147 | 147 | 147 | 147 | 13,000 | 147 |
| 1983-03-17 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 1983-03-16 | 149 | 150 | 145 | 146 | 15,000 | 146 |
| 1983-03-15 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 1983-03-14 | 149 | 149 | 147 | 149 | 5,000 | 149 |
| 1983-03-11 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 1983-03-10 | 149 | 149 | 149 | 149 | 7,000 | 149 |
| 1983-03-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-03-08 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1983-03-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1983-03-05 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1983-03-04 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1983-03-03 | 145 | 146 | 145 | 146 | 16,000 | 146 |
| 1983-03-02 | 145 | 145 | 145 | 145 | 21,000 | 145 |
| 1983-03-01 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 1983-02-28 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1983-02-26 | 155 | 155 | 155 | 155 | 18,000 | 155 |
| 1983-02-25 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 1983-02-24 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 1983-02-23 | 150 | 155 | 150 | 155 | 11,000 | 155 |
| 1983-02-22 | 150 | 150 | 150 | 150 | 11,000 | 150 |
| 1983-02-21 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 1983-02-17 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 1983-02-16 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 1983-02-15 | 149 | 149 | 146 | 149 | 6,000 | 149 |
| 1983-02-14 | 149 | 150 | 148 | 149 | 9,000 | 149 |
| 1983-02-10 | 148 | 149 | 148 | 148 | 18,000 | 148 |
| 1983-02-09 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 1983-02-08 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 1983-02-07 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 1983-02-05 | 149 | 149 | 147 | 147 | 3,000 | 147 |
| 1983-02-04 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 1983-02-03 | 149 | 149 | 149 | 149 | 8,000 | 149 |
| 1983-02-02 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1983-02-01 | 148 | 148 | 146 | 146 | 3,000 | 146 |
| 1983-01-31 | 149 | 149 | 148 | 148 | 9,000 | 148 |
| 1983-01-29 | 149 | 150 | 145 | 150 | 8,000 | 150 |
| 1983-01-28 | 149 | 150 | 149 | 149 | 3,000 | 149 |
| 1983-01-27 | 149 | 150 | 149 | 150 | 6,000 | 150 |
| 1983-01-21 | 146 | 150 | 146 | 150 | 2,000 | 150 |
| 1983-01-18 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 1983-01-17 | 146 | 150 | 146 | 150 | 2,000 | 150 |
| 1983-01-14 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1983-01-13 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1983-01-12 | 148 | 150 | 148 | 150 | 3,000 | 150 |
| 1983-01-11 | 148 | 148 | 148 | 148 | 8,000 | 148 |
| 1983-01-10 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 1983-01-07 | 148 | 148 | 146 | 146 | 5,000 | 146 |
| 1983-01-06 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1983-01-05 | 140 | 150 | 140 | 150 | 2,000 | 150 |
| 1983-01-04 | 139 | 140 | 138 | 140 | 6,000 | 140 |
分割・併合履歴 ： なし
