8103 明和産業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 256 | 260 | 255 | 260 | 67,000 | 260 |
| 1984-12-27 | 246 | 255 | 246 | 255 | 26,000 | 255 |
| 1984-12-25 | 250 | 251 | 250 | 251 | 16,000 | 251 |
| 1984-12-24 | 256 | 256 | 256 | 256 | 12,000 | 256 |
| 1984-12-22 | 259 | 259 | 256 | 256 | 16,000 | 256 |
| 1984-12-21 | 260 | 260 | 259 | 259 | 58,000 | 259 |
| 1984-12-20 | 255 | 259 | 255 | 259 | 12,000 | 259 |
| 1984-12-19 | 247 | 251 | 246 | 246 | 41,000 | 246 |
| 1984-12-18 | 256 | 256 | 246 | 248 | 33,000 | 248 |
| 1984-12-17 | 263 | 263 | 255 | 255 | 30,000 | 255 |
| 1984-12-15 | 260 | 266 | 260 | 265 | 45,000 | 265 |
| 1984-12-13 | 260 | 269 | 260 | 266 | 39,000 | 266 |
| 1984-12-12 | 270 | 270 | 265 | 267 | 24,000 | 267 |
| 1984-12-11 | 274 | 275 | 273 | 274 | 38,000 | 274 |
| 1984-12-10 | 278 | 279 | 273 | 273 | 23,000 | 273 |
| 1984-12-07 | 280 | 280 | 270 | 273 | 72,000 | 273 |
| 1984-12-06 | 274 | 275 | 270 | 275 | 34,000 | 275 |
| 1984-12-05 | 267 | 283 | 267 | 271 | 53,000 | 271 |
| 1984-12-04 | 280 | 280 | 263 | 263 | 132,000 | 263 |
| 1984-12-03 | 294 | 295 | 280 | 281 | 147,000 | 281 |
| 1984-12-01 | 310 | 310 | 294 | 299 | 694,000 | 299 |
| 1984-11-30 | 265 | 293 | 260 | 293 | 649,000 | 293 |
| 1984-11-29 | 253 | 260 | 253 | 260 | 135,000 | 260 |
| 1984-11-28 | 251 | 251 | 241 | 241 | 171,000 | 241 |
| 1984-11-27 | 255 | 256 | 251 | 251 | 35,000 | 251 |
| 1984-11-26 | 258 | 258 | 255 | 255 | 18,000 | 255 |
| 1984-11-24 | 251 | 255 | 251 | 255 | 47,000 | 255 |
| 1984-11-22 | 269 | 269 | 268 | 269 | 40,000 | 269 |
| 1984-11-21 | 254 | 270 | 246 | 270 | 241,000 | 270 |
| 1984-11-20 | 255 | 255 | 251 | 252 | 44,000 | 252 |
| 1984-11-19 | 250 | 270 | 250 | 260 | 300,000 | 260 |
| 1984-11-16 | 255 | 273 | 252 | 273 | 1,008,000 | 273 |
| 1984-11-15 | 225 | 247 | 222 | 240 | 382,000 | 240 |
| 1984-11-14 | 215 | 225 | 215 | 220 | 55,000 | 220 |
| 1984-11-13 | 215 | 215 | 215 | 215 | 20,000 | 215 |
| 1984-11-12 | 218 | 218 | 210 | 210 | 16,000 | 210 |
| 1984-11-09 | 215 | 218 | 212 | 218 | 19,000 | 218 |
| 1984-11-08 | 211 | 211 | 210 | 210 | 28,000 | 210 |
| 1984-11-07 | 217 | 220 | 217 | 218 | 23,000 | 218 |
| 1984-11-06 | 225 | 231 | 220 | 220 | 181,000 | 220 |
| 1984-11-05 | 215 | 225 | 215 | 225 | 158,000 | 225 |
| 1984-11-02 | 202 | 210 | 202 | 210 | 82,000 | 210 |
| 1984-11-01 | 206 | 206 | 202 | 202 | 30,000 | 202 |
| 1984-10-31 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 1984-10-30 | 203 | 210 | 203 | 203 | 18,000 | 203 |
| 1984-10-29 | 208 | 209 | 204 | 204 | 33,000 | 204 |
| 1984-10-27 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 1984-10-26 | 209 | 209 | 206 | 206 | 16,000 | 206 |
| 1984-10-25 | 205 | 210 | 205 | 205 | 64,000 | 205 |
| 1984-10-24 | 202 | 205 | 202 | 205 | 24,000 | 205 |
| 1984-10-23 | 205 | 214 | 203 | 205 | 86,000 | 205 |
| 1984-10-22 | 200 | 204 | 200 | 204 | 125,000 | 204 |
| 1984-10-20 | 200 | 200 | 200 | 200 | 18,000 | 200 |
| 1984-10-19 | 203 | 205 | 191 | 200 | 89,000 | 200 |
| 1984-10-17 | 182 | 183 | 180 | 183 | 34,000 | 183 |
| 1984-10-16 | 183 | 183 | 180 | 181 | 81,000 | 181 |
| 1984-10-15 | 183 | 183 | 183 | 183 | 14,000 | 183 |
| 1984-10-12 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 1984-10-11 | 187 | 187 | 186 | 186 | 6,000 | 186 |
| 1984-10-09 | 185 | 185 | 185 | 185 | 11,000 | 185 |
| 1984-10-08 | 186 | 186 | 185 | 185 | 17,000 | 185 |
| 1984-10-06 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-10-05 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1984-10-04 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 1984-10-03 | 185 | 185 | 181 | 181 | 5,000 | 181 |
| 1984-10-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1984-09-29 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1984-09-28 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1984-09-27 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1984-09-26 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 1984-09-21 | 181 | 185 | 181 | 181 | 6,000 | 181 |
| 1984-09-20 | 189 | 189 | 180 | 180 | 9,000 | 180 |
| 1984-09-19 | 189 | 189 | 185 | 189 | 26,000 | 189 |
| 1984-09-18 | 191 | 191 | 185 | 190 | 20,000 | 190 |
| 1984-09-17 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 1984-09-14 | 194 | 194 | 190 | 190 | 10,000 | 190 |
| 1984-09-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1984-09-11 | 191 | 191 | 191 | 191 | 13,000 | 191 |
| 1984-09-10 | 204 | 204 | 200 | 200 | 9,000 | 200 |
| 1984-09-07 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 1984-09-06 | 200 | 205 | 196 | 197 | 15,000 | 197 |
| 1984-09-04 | 190 | 191 | 190 | 190 | 47,000 | 190 |
| 1984-09-03 | 195 | 195 | 188 | 188 | 19,000 | 188 |
| 1984-09-01 | 195 | 195 | 195 | 195 | 24,000 | 195 |
| 1984-08-31 | 194 | 195 | 194 | 195 | 20,000 | 195 |
| 1984-08-30 | 194 | 194 | 194 | 194 | 6,000 | 194 |
| 1984-08-29 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 1984-08-28 | 194 | 194 | 194 | 194 | 15,000 | 194 |
| 1984-08-27 | 205 | 205 | 195 | 195 | 34,000 | 195 |
| 1984-08-25 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1984-08-24 | 206 | 207 | 205 | 205 | 27,000 | 205 |
| 1984-08-22 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 1984-08-21 | 205 | 207 | 205 | 207 | 21,000 | 207 |
| 1984-08-20 | 200 | 206 | 200 | 204 | 9,000 | 204 |
| 1984-08-18 | 200 | 207 | 200 | 200 | 23,000 | 200 |
| 1984-08-17 | 198 | 198 | 198 | 198 | 9,000 | 198 |
| 1984-08-16 | 200 | 200 | 198 | 198 | 48,000 | 198 |
| 1984-08-15 | 200 | 200 | 198 | 200 | 22,000 | 200 |
| 1984-08-14 | 190 | 208 | 190 | 202 | 47,000 | 202 |
| 1984-08-13 | 185 | 187 | 185 | 187 | 4,000 | 187 |
| 1984-08-10 | 182 | 185 | 182 | 185 | 21,000 | 185 |
| 1984-08-09 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 1984-08-08 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 1984-08-07 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 1984-08-04 | 181 | 181 | 181 | 181 | 17,000 | 181 |
| 1984-08-03 | 181 | 181 | 181 | 181 | 8,000 | 181 |
| 1984-07-30 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 1984-07-26 | 181 | 181 | 181 | 181 | 30,000 | 181 |
| 1984-07-25 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 1984-07-24 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1984-07-23 | 185 | 190 | 185 | 185 | 4,000 | 185 |
| 1984-07-21 | 182 | 183 | 181 | 181 | 25,000 | 181 |
| 1984-07-20 | 183 | 183 | 183 | 183 | 8,000 | 183 |
| 1984-07-19 | 185 | 185 | 183 | 184 | 18,000 | 184 |
| 1984-07-18 | 183 | 185 | 183 | 185 | 7,000 | 185 |
| 1984-07-17 | 185 | 186 | 185 | 185 | 15,000 | 185 |
| 1984-07-16 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-07-13 | 186 | 186 | 185 | 186 | 8,000 | 186 |
| 1984-07-11 | 187 | 190 | 187 | 187 | 9,000 | 187 |
| 1984-07-10 | 186 | 187 | 185 | 185 | 70,000 | 185 |
| 1984-07-09 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-07-06 | 186 | 186 | 185 | 185 | 21,000 | 185 |
| 1984-07-05 | 190 | 195 | 190 | 190 | 19,000 | 190 |
| 1984-07-04 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1984-07-03 | 190 | 191 | 190 | 191 | 4,000 | 191 |
| 1984-07-02 | 189 | 193 | 189 | 190 | 3,000 | 190 |
| 1984-06-30 | 188 | 188 | 185 | 185 | 3,000 | 185 |
| 1984-06-29 | 189 | 189 | 189 | 189 | 8,000 | 189 |
| 1984-06-28 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 1984-06-27 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1984-06-26 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1984-06-25 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1984-06-22 | 185 | 185 | 185 | 185 | 17,000 | 185 |
| 1984-06-21 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 1984-06-20 | 185 | 185 | 185 | 185 | 12,000 | 185 |
| 1984-06-18 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1984-06-16 | 185 | 185 | 183 | 183 | 12,000 | 183 |
| 1984-06-15 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 1984-06-13 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 1984-06-12 | 185 | 185 | 185 | 185 | 40,000 | 185 |
| 1984-06-11 | 185 | 188 | 185 | 188 | 6,000 | 188 |
| 1984-06-08 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1984-06-07 | 185 | 186 | 185 | 185 | 15,000 | 185 |
| 1984-06-06 | 183 | 183 | 182 | 182 | 6,000 | 182 |
| 1984-06-05 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1984-06-04 | 181 | 183 | 181 | 181 | 19,000 | 181 |
| 1984-06-01 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1984-05-31 | 183 | 183 | 182 | 182 | 15,000 | 182 |
| 1984-05-30 | 181 | 182 | 181 | 182 | 4,000 | 182 |
| 1984-05-22 | 185 | 185 | 180 | 180 | 28,000 | 180 |
| 1984-05-21 | 185 | 193 | 185 | 187 | 17,000 | 187 |
| 1984-05-19 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 1984-05-18 | 195 | 195 | 190 | 190 | 40,000 | 190 |
| 1984-05-17 | 196 | 196 | 195 | 195 | 14,000 | 195 |
| 1984-05-16 | 196 | 198 | 195 | 197 | 10,000 | 197 |
| 1984-05-14 | 199 | 199 | 196 | 196 | 25,000 | 196 |
| 1984-05-11 | 200 | 200 | 198 | 198 | 14,000 | 198 |
| 1984-05-10 | 198 | 198 | 197 | 197 | 7,000 | 197 |
| 1984-05-09 | 197 | 197 | 196 | 196 | 5,000 | 196 |
| 1984-05-08 | 200 | 200 | 195 | 196 | 11,000 | 196 |
| 1984-05-07 | 197 | 200 | 195 | 195 | 29,000 | 195 |
| 1984-05-04 | 197 | 197 | 197 | 197 | 14,000 | 197 |
| 1984-05-02 | 199 | 200 | 196 | 197 | 17,000 | 197 |
| 1984-05-01 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1984-04-28 | 200 | 200 | 199 | 200 | 17,000 | 200 |
| 1984-04-27 | 200 | 200 | 196 | 200 | 19,000 | 200 |
| 1984-04-26 | 195 | 196 | 195 | 196 | 7,000 | 196 |
| 1984-04-25 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 1984-04-24 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 1984-04-23 | 199 | 199 | 199 | 199 | 7,000 | 199 |
| 1984-04-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1984-04-20 | 203 | 203 | 196 | 200 | 17,000 | 200 |
| 1984-04-19 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1984-04-18 | 194 | 200 | 194 | 200 | 4,000 | 200 |
| 1984-04-17 | 196 | 196 | 194 | 194 | 19,000 | 194 |
| 1984-04-13 | 203 | 203 | 191 | 191 | 31,000 | 191 |
| 1984-04-12 | 205 | 205 | 205 | 205 | 20,000 | 205 |
| 1984-04-11 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1984-04-10 | 205 | 215 | 205 | 215 | 33,000 | 215 |
| 1984-04-09 | 204 | 210 | 203 | 210 | 35,000 | 210 |
| 1984-04-05 | 193 | 193 | 193 | 193 | 6,000 | 193 |
| 1984-04-03 | 191 | 193 | 191 | 193 | 23,000 | 193 |
| 1984-04-02 | 200 | 200 | 190 | 190 | 24,000 | 190 |
| 1984-03-31 | 200 | 201 | 200 | 200 | 8,000 | 200 |
| 1984-03-30 | 200 | 200 | 199 | 200 | 25,000 | 200 |
| 1984-03-29 | 201 | 201 | 200 | 200 | 33,000 | 200 |
| 1984-03-27 | 199 | 200 | 199 | 199 | 23,000 | 199 |
| 1984-03-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1984-03-24 | 198 | 198 | 196 | 198 | 13,000 | 198 |
| 1984-03-23 | 201 | 201 | 196 | 198 | 59,000 | 198 |
| 1984-03-22 | 201 | 205 | 200 | 200 | 39,000 | 200 |
| 1984-03-21 | 210 | 210 | 200 | 200 | 12,000 | 200 |
| 1984-03-19 | 210 | 210 | 205 | 205 | 21,000 | 205 |
| 1984-03-17 | 218 | 219 | 210 | 210 | 15,000 | 210 |
| 1984-03-16 | 215 | 219 | 215 | 219 | 22,000 | 219 |
| 1984-03-15 | 217 | 220 | 215 | 219 | 28,000 | 219 |
| 1984-03-14 | 225 | 230 | 220 | 220 | 54,000 | 220 |
| 1984-03-13 | 221 | 225 | 220 | 225 | 59,000 | 225 |
| 1984-03-12 | 197 | 206 | 196 | 206 | 44,000 | 206 |
| 1984-03-09 | 195 | 195 | 191 | 193 | 30,000 | 193 |
| 1984-03-08 | 188 | 198 | 188 | 190 | 53,000 | 190 |
| 1984-03-07 | 205 | 210 | 176 | 185 | 110,000 | 185 |
| 1984-03-06 | 205 | 210 | 205 | 208 | 29,000 | 208 |
| 1984-03-05 | 202 | 210 | 200 | 210 | 70,000 | 210 |
| 1984-03-01 | 236 | 236 | 220 | 220 | 30,000 | 220 |
| 1984-02-28 | 240 | 244 | 240 | 243 | 21,000 | 243 |
| 1984-02-27 | 244 | 245 | 240 | 241 | 55,000 | 241 |
| 1984-02-25 | 243 | 244 | 240 | 243 | 26,000 | 243 |
| 1984-02-24 | 250 | 250 | 242 | 242 | 47,000 | 242 |
| 1984-02-23 | 250 | 250 | 247 | 250 | 152,000 | 250 |
| 1984-02-22 | 260 | 260 | 250 | 250 | 145,000 | 250 |
| 1984-02-21 | 250 | 264 | 249 | 257 | 531,000 | 257 |
| 1984-02-20 | 251 | 255 | 249 | 250 | 100,000 | 250 |
| 1984-02-18 | 252 | 252 | 250 | 250 | 112,000 | 250 |
| 1984-02-17 | 250 | 260 | 248 | 250 | 335,000 | 250 |
| 1984-02-16 | 246 | 250 | 246 | 246 | 67,000 | 246 |
| 1984-02-15 | 250 | 250 | 243 | 243 | 162,000 | 243 |
| 1984-02-14 | 245 | 255 | 241 | 255 | 476,000 | 255 |
| 1984-02-13 | 238 | 243 | 228 | 243 | 193,000 | 243 |
| 1984-02-10 | 228 | 240 | 225 | 240 | 216,000 | 240 |
| 1984-02-09 | 222 | 230 | 222 | 230 | 63,000 | 230 |
| 1984-02-08 | 217 | 222 | 216 | 217 | 39,000 | 217 |
| 1984-02-07 | 212 | 219 | 211 | 219 | 44,000 | 219 |
| 1984-02-06 | 215 | 215 | 211 | 212 | 21,000 | 212 |
| 1984-02-04 | 215 | 215 | 210 | 210 | 11,000 | 210 |
| 1984-02-03 | 217 | 218 | 210 | 210 | 43,000 | 210 |
| 1984-02-02 | 224 | 225 | 220 | 220 | 57,000 | 220 |
| 1984-02-01 | 227 | 227 | 226 | 226 | 24,000 | 226 |
| 1984-01-31 | 226 | 230 | 226 | 229 | 36,000 | 229 |
| 1984-01-30 | 229 | 230 | 225 | 228 | 85,000 | 228 |
| 1984-01-28 | 229 | 232 | 226 | 232 | 83,000 | 232 |
| 1984-01-27 | 233 | 233 | 226 | 226 | 119,000 | 226 |
| 1984-01-26 | 224 | 230 | 224 | 228 | 89,000 | 228 |
| 1984-01-25 | 230 | 234 | 223 | 225 | 180,000 | 225 |
| 1984-01-24 | 240 | 241 | 232 | 232 | 379,000 | 232 |
| 1984-01-23 | 235 | 242 | 231 | 235 | 827,000 | 235 |
| 1984-01-21 | 215 | 230 | 211 | 223 | 300,000 | 223 |
| 1984-01-20 | 210 | 213 | 208 | 210 | 103,000 | 210 |
| 1984-01-19 | 213 | 213 | 210 | 210 | 91,000 | 210 |
| 1984-01-18 | 199 | 216 | 198 | 214 | 406,000 | 214 |
| 1984-01-17 | 200 | 204 | 197 | 199 | 100,000 | 199 |
| 1984-01-13 | 190 | 206 | 190 | 205 | 256,000 | 205 |
| 1984-01-12 | 185 | 190 | 185 | 190 | 57,000 | 190 |
| 1984-01-11 | 185 | 185 | 179 | 185 | 29,000 | 185 |
| 1984-01-10 | 189 | 189 | 189 | 189 | 15,000 | 189 |
| 1984-01-09 | 180 | 190 | 180 | 190 | 152,000 | 190 |
| 1984-01-07 | 183 | 183 | 180 | 180 | 15,000 | 180 |
| 1984-01-06 | 182 | 182 | 178 | 178 | 8,000 | 178 |
| 1984-01-05 | 185 | 185 | 184 | 184 | 13,000 | 184 |
| 1984-01-04 | 184 | 184 | 184 | 184 | 3,000 | 184 |
分割・併合履歴 ： なし
