8103 明和産業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 313 | 313 | 308 | 310 | 42,000 | 310 |
| 1985-12-27 | 304 | 308 | 304 | 308 | 31,000 | 308 |
| 1985-12-26 | 301 | 310 | 301 | 304 | 14,000 | 304 |
| 1985-12-25 | 299 | 300 | 299 | 300 | 10,000 | 300 |
| 1985-12-24 | 297 | 298 | 296 | 298 | 15,000 | 298 |
| 1985-12-23 | 305 | 305 | 300 | 300 | 29,000 | 300 |
| 1985-12-21 | 301 | 302 | 301 | 302 | 5,000 | 302 |
| 1985-12-20 | 315 | 315 | 305 | 305 | 8,000 | 305 |
| 1985-12-19 | 310 | 315 | 308 | 308 | 36,000 | 308 |
| 1985-12-18 | 330 | 336 | 309 | 309 | 78,000 | 309 |
| 1985-12-17 | 329 | 335 | 325 | 330 | 118,000 | 330 |
| 1985-12-16 | 307 | 317 | 307 | 317 | 29,000 | 317 |
| 1985-12-13 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1985-12-12 | 298 | 300 | 298 | 298 | 8,000 | 298 |
| 1985-12-11 | 295 | 309 | 295 | 297 | 38,000 | 297 |
| 1985-12-10 | 312 | 312 | 300 | 300 | 26,000 | 300 |
| 1985-12-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1985-12-07 | 315 | 315 | 300 | 300 | 17,000 | 300 |
| 1985-12-06 | 318 | 325 | 315 | 318 | 20,000 | 318 |
| 1985-12-05 | 330 | 330 | 318 | 318 | 63,000 | 318 |
| 1985-12-04 | 320 | 338 | 317 | 330 | 116,000 | 330 |
| 1985-12-03 | 315 | 318 | 311 | 315 | 89,000 | 315 |
| 1985-12-02 | 310 | 318 | 309 | 318 | 44,000 | 318 |
| 1985-11-30 | 290 | 300 | 290 | 300 | 79,000 | 300 |
| 1985-11-29 | 290 | 290 | 287 | 287 | 17,000 | 287 |
| 1985-11-28 | 286 | 290 | 286 | 286 | 10,000 | 286 |
| 1985-11-27 | 282 | 285 | 282 | 283 | 46,000 | 283 |
| 1985-11-26 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-11-25 | 287 | 287 | 281 | 281 | 53,000 | 281 |
| 1985-11-22 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 1985-11-21 | 295 | 295 | 290 | 290 | 14,000 | 290 |
| 1985-11-20 | 295 | 300 | 295 | 295 | 21,000 | 295 |
| 1985-11-19 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 1985-11-18 | 292 | 292 | 290 | 290 | 14,000 | 290 |
| 1985-11-16 | 290 | 290 | 287 | 287 | 7,000 | 287 |
| 1985-11-15 | 295 | 295 | 287 | 287 | 10,000 | 287 |
| 1985-11-14 | 298 | 298 | 290 | 290 | 13,000 | 290 |
| 1985-11-13 | 300 | 300 | 300 | 300 | 23,000 | 300 |
| 1985-11-12 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1985-11-11 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 1985-11-08 | 286 | 289 | 285 | 285 | 26,000 | 285 |
| 1985-11-07 | 300 | 300 | 286 | 286 | 21,000 | 286 |
| 1985-11-06 | 284 | 287 | 284 | 286 | 15,000 | 286 |
| 1985-11-05 | 300 | 300 | 280 | 280 | 30,000 | 280 |
| 1985-11-02 | 296 | 296 | 295 | 295 | 6,000 | 295 |
| 1985-11-01 | 300 | 300 | 295 | 295 | 15,000 | 295 |
| 1985-10-31 | 300 | 300 | 295 | 295 | 10,000 | 295 |
| 1985-10-30 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 1985-10-29 | 293 | 300 | 293 | 300 | 16,000 | 300 |
| 1985-10-28 | 291 | 291 | 291 | 291 | 25,000 | 291 |
| 1985-10-26 | 298 | 298 | 290 | 290 | 11,000 | 290 |
| 1985-10-24 | 300 | 300 | 283 | 283 | 27,000 | 283 |
| 1985-10-23 | 301 | 301 | 300 | 300 | 22,000 | 300 |
| 1985-10-22 | 301 | 301 | 300 | 301 | 12,000 | 301 |
| 1985-10-21 | 304 | 305 | 300 | 300 | 19,000 | 300 |
| 1985-10-19 | 305 | 308 | 300 | 300 | 16,000 | 300 |
| 1985-10-18 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 1985-10-17 | 314 | 314 | 302 | 305 | 12,000 | 305 |
| 1985-10-16 | 301 | 301 | 301 | 301 | 50,000 | 301 |
| 1985-10-15 | 301 | 305 | 301 | 301 | 28,000 | 301 |
| 1985-10-14 | 306 | 306 | 301 | 301 | 50,000 | 301 |
| 1985-10-11 | 310 | 314 | 310 | 314 | 5,000 | 314 |
| 1985-10-09 | 310 | 314 | 309 | 310 | 9,000 | 310 |
| 1985-10-08 | 307 | 315 | 306 | 315 | 22,000 | 315 |
| 1985-10-07 | 311 | 311 | 306 | 306 | 14,000 | 306 |
| 1985-10-05 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 1985-10-04 | 306 | 309 | 305 | 305 | 42,000 | 305 |
| 1985-10-03 | 310 | 310 | 306 | 306 | 34,000 | 306 |
| 1985-10-02 | 318 | 318 | 310 | 316 | 31,000 | 316 |
| 1985-10-01 | 310 | 318 | 305 | 305 | 57,000 | 305 |
| 1985-09-30 | 320 | 320 | 315 | 315 | 41,000 | 315 |
| 1985-09-28 | 331 | 336 | 318 | 318 | 17,000 | 318 |
| 1985-09-27 | 325 | 338 | 325 | 330 | 36,000 | 330 |
| 1985-09-26 | 333 | 339 | 328 | 329 | 76,000 | 329 |
| 1985-09-25 | 330 | 331 | 320 | 326 | 85,000 | 326 |
| 1985-09-24 | 350 | 350 | 340 | 345 | 55,000 | 345 |
| 1985-09-21 | 350 | 359 | 350 | 350 | 177,000 | 350 |
| 1985-09-20 | 340 | 346 | 335 | 341 | 138,000 | 341 |
| 1985-09-19 | 344 | 354 | 330 | 330 | 353,000 | 330 |
| 1985-09-18 | 319 | 319 | 314 | 314 | 64,000 | 314 |
| 1985-09-17 | 319 | 320 | 310 | 312 | 36,000 | 312 |
| 1985-09-13 | 335 | 344 | 320 | 320 | 70,000 | 320 |
| 1985-09-12 | 350 | 355 | 335 | 335 | 126,000 | 335 |
| 1985-09-11 | 338 | 361 | 335 | 354 | 646,000 | 354 |
| 1985-09-10 | 301 | 340 | 301 | 338 | 372,000 | 338 |
| 1985-09-09 | 301 | 302 | 298 | 300 | 12,000 | 300 |
| 1985-09-07 | 295 | 298 | 295 | 298 | 14,000 | 298 |
| 1985-09-06 | 295 | 295 | 294 | 295 | 25,000 | 295 |
| 1985-09-05 | 296 | 302 | 293 | 293 | 31,000 | 293 |
| 1985-09-04 | 299 | 300 | 293 | 293 | 34,000 | 293 |
| 1985-09-03 | 307 | 307 | 299 | 299 | 40,000 | 299 |
| 1985-09-02 | 305 | 308 | 302 | 302 | 20,000 | 302 |
| 1985-08-31 | 304 | 307 | 304 | 304 | 13,000 | 304 |
| 1985-08-30 | 295 | 310 | 295 | 302 | 62,000 | 302 |
| 1985-08-29 | 292 | 295 | 291 | 295 | 41,000 | 295 |
| 1985-08-28 | 298 | 305 | 290 | 292 | 55,000 | 292 |
| 1985-08-27 | 301 | 301 | 300 | 300 | 14,000 | 300 |
| 1985-08-26 | 305 | 305 | 301 | 301 | 11,000 | 301 |
| 1985-08-24 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 1985-08-23 | 302 | 302 | 301 | 301 | 31,000 | 301 |
| 1985-08-22 | 303 | 303 | 301 | 303 | 26,000 | 303 |
| 1985-08-21 | 306 | 315 | 301 | 301 | 88,000 | 301 |
| 1985-08-20 | 293 | 306 | 293 | 301 | 57,000 | 301 |
| 1985-08-19 | 299 | 300 | 290 | 295 | 62,000 | 295 |
| 1985-08-17 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 1985-08-16 | 300 | 300 | 296 | 298 | 44,000 | 298 |
| 1985-08-15 | 301 | 302 | 296 | 297 | 46,000 | 297 |
| 1985-08-14 | 306 | 306 | 296 | 296 | 26,000 | 296 |
| 1985-08-13 | 306 | 308 | 306 | 308 | 12,000 | 308 |
| 1985-08-12 | 317 | 319 | 313 | 319 | 23,000 | 319 |
| 1985-08-09 | 307 | 312 | 300 | 312 | 43,000 | 312 |
| 1985-08-08 | 296 | 307 | 295 | 305 | 53,000 | 305 |
| 1985-08-07 | 309 | 309 | 295 | 296 | 66,000 | 296 |
| 1985-08-06 | 319 | 319 | 309 | 309 | 51,000 | 309 |
| 1985-08-05 | 315 | 317 | 312 | 317 | 15,000 | 317 |
| 1985-08-03 | 314 | 317 | 310 | 310 | 12,000 | 310 |
| 1985-08-02 | 316 | 317 | 305 | 314 | 73,000 | 314 |
| 1985-08-01 | 300 | 318 | 300 | 301 | 51,000 | 301 |
| 1985-07-31 | 305 | 308 | 298 | 300 | 64,000 | 300 |
| 1985-07-30 | 300 | 307 | 300 | 305 | 42,000 | 305 |
| 1985-07-29 | 314 | 316 | 300 | 300 | 120,000 | 300 |
| 1985-07-27 | 302 | 315 | 299 | 311 | 82,000 | 311 |
| 1985-07-26 | 287 | 320 | 287 | 297 | 309,000 | 297 |
| 1985-07-25 | 301 | 303 | 281 | 285 | 185,000 | 285 |
| 1985-07-24 | 303 | 310 | 303 | 304 | 120,000 | 304 |
| 1985-07-23 | 318 | 323 | 311 | 312 | 101,000 | 312 |
| 1985-07-20 | 347 | 350 | 345 | 345 | 39,000 | 345 |
| 1985-07-19 | 326 | 348 | 326 | 347 | 116,000 | 347 |
| 1985-07-18 | 320 | 325 | 316 | 321 | 98,000 | 321 |
| 1985-07-17 | 325 | 325 | 316 | 316 | 70,000 | 316 |
| 1985-07-16 | 326 | 326 | 312 | 325 | 103,000 | 325 |
| 1985-07-15 | 337 | 340 | 325 | 325 | 59,000 | 325 |
| 1985-07-12 | 349 | 355 | 335 | 335 | 73,000 | 335 |
| 1985-07-11 | 345 | 355 | 344 | 349 | 64,000 | 349 |
| 1985-07-10 | 359 | 360 | 340 | 350 | 130,000 | 350 |
| 1985-07-09 | 358 | 365 | 353 | 360 | 104,000 | 360 |
| 1985-07-08 | 405 | 405 | 393 | 393 | 29,000 | 393 |
| 1985-07-06 | 405 | 413 | 394 | 398 | 105,000 | 398 |
| 1985-07-05 | 390 | 400 | 375 | 400 | 159,000 | 400 |
| 1985-07-04 | 403 | 410 | 383 | 383 | 369,000 | 383 |
| 1985-07-03 | 437 | 437 | 399 | 407 | 655,000 | 407 |
| 1985-07-02 | 433 | 480 | 425 | 437 | 2,425,000 | 437 |
| 1985-07-01 | 369 | 428 | 368 | 428 | 2,597,000 | 428 |
| 1985-06-29 | 330 | 370 | 327 | 369 | 883,000 | 369 |
| 1985-06-28 | 320 | 325 | 316 | 325 | 247,000 | 325 |
| 1985-06-27 | 323 | 328 | 312 | 315 | 201,000 | 315 |
| 1985-06-26 | 299 | 328 | 296 | 320 | 336,000 | 320 |
| 1985-06-25 | 295 | 300 | 291 | 300 | 88,000 | 300 |
| 1985-06-24 | 300 | 300 | 286 | 286 | 58,000 | 286 |
| 1985-06-22 | 301 | 302 | 296 | 298 | 45,000 | 298 |
| 1985-06-21 | 296 | 300 | 296 | 300 | 54,000 | 300 |
| 1985-06-20 | 301 | 310 | 296 | 296 | 81,000 | 296 |
| 1985-06-19 | 315 | 315 | 300 | 310 | 159,000 | 310 |
| 1985-06-18 | 299 | 325 | 299 | 310 | 268,000 | 310 |
| 1985-06-17 | 322 | 325 | 296 | 296 | 188,000 | 296 |
| 1985-06-15 | 344 | 344 | 326 | 326 | 673,000 | 326 |
| 1985-06-14 | 305 | 339 | 298 | 339 | 1,947,000 | 339 |
| 1985-06-13 | 280 | 310 | 272 | 305 | 863,000 | 305 |
| 1985-06-12 | 260 | 280 | 260 | 280 | 198,000 | 280 |
| 1985-06-11 | 255 | 260 | 255 | 260 | 28,000 | 260 |
| 1985-06-10 | 260 | 260 | 250 | 250 | 16,000 | 250 |
| 1985-06-07 | 255 | 258 | 255 | 258 | 11,000 | 258 |
| 1985-06-06 | 254 | 259 | 254 | 254 | 24,000 | 254 |
| 1985-06-05 | 253 | 253 | 244 | 250 | 43,000 | 250 |
| 1985-06-04 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 1985-06-03 | 257 | 257 | 255 | 255 | 18,000 | 255 |
| 1985-06-01 | 256 | 260 | 256 | 256 | 8,000 | 256 |
| 1985-05-30 | 260 | 263 | 256 | 263 | 13,000 | 263 |
| 1985-05-29 | 257 | 260 | 256 | 260 | 15,000 | 260 |
| 1985-05-28 | 256 | 260 | 256 | 256 | 7,000 | 256 |
| 1985-05-27 | 260 | 260 | 255 | 255 | 12,000 | 255 |
| 1985-05-25 | 263 | 263 | 260 | 260 | 10,000 | 260 |
| 1985-05-24 | 264 | 264 | 261 | 262 | 4,000 | 262 |
| 1985-05-23 | 267 | 267 | 260 | 260 | 44,000 | 260 |
| 1985-05-22 | 267 | 267 | 263 | 265 | 76,000 | 265 |
| 1985-05-21 | 260 | 265 | 260 | 265 | 37,000 | 265 |
| 1985-05-20 | 255 | 260 | 255 | 260 | 11,000 | 260 |
| 1985-05-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1985-05-17 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1985-05-16 | 247 | 247 | 247 | 247 | 35,000 | 247 |
| 1985-05-15 | 245 | 247 | 245 | 247 | 10,000 | 247 |
| 1985-05-14 | 248 | 248 | 243 | 245 | 39,000 | 245 |
| 1985-05-13 | 247 | 247 | 246 | 247 | 8,000 | 247 |
| 1985-05-10 | 251 | 251 | 246 | 247 | 14,000 | 247 |
| 1985-05-09 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1985-05-08 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1985-05-07 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 1985-05-04 | 240 | 250 | 240 | 250 | 66,000 | 250 |
| 1985-05-02 | 250 | 250 | 236 | 240 | 7,000 | 240 |
| 1985-04-30 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 1985-04-27 | 261 | 261 | 258 | 258 | 2,000 | 258 |
| 1985-04-26 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1985-04-25 | 261 | 265 | 258 | 258 | 96,000 | 258 |
| 1985-04-24 | 261 | 262 | 261 | 262 | 7,000 | 262 |
| 1985-04-23 | 268 | 269 | 264 | 264 | 20,000 | 264 |
| 1985-04-22 | 263 | 269 | 263 | 265 | 17,000 | 265 |
| 1985-04-20 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1985-04-19 | 267 | 270 | 260 | 260 | 37,000 | 260 |
| 1985-04-18 | 265 | 276 | 265 | 265 | 32,000 | 265 |
| 1985-04-17 | 263 | 265 | 261 | 261 | 17,000 | 261 |
| 1985-04-16 | 272 | 272 | 260 | 260 | 57,000 | 260 |
| 1985-04-15 | 280 | 280 | 263 | 275 | 51,000 | 275 |
| 1985-04-12 | 265 | 280 | 262 | 280 | 134,000 | 280 |
| 1985-04-11 | 246 | 269 | 246 | 269 | 54,000 | 269 |
| 1985-04-10 | 245 | 246 | 241 | 246 | 29,000 | 246 |
| 1985-04-09 | 241 | 242 | 241 | 242 | 22,000 | 242 |
| 1985-04-08 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 1985-04-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-04-05 | 236 | 241 | 236 | 241 | 4,000 | 241 |
| 1985-04-04 | 231 | 231 | 231 | 231 | 9,000 | 231 |
| 1985-04-01 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1985-03-28 | 225 | 225 | 225 | 225 | 25,000 | 225 |
| 1985-03-27 | 227 | 230 | 227 | 230 | 6,000 | 230 |
| 1985-03-26 | 230 | 231 | 230 | 231 | 14,000 | 231 |
| 1985-03-25 | 235 | 240 | 230 | 230 | 76,000 | 230 |
| 1985-03-23 | 240 | 240 | 235 | 240 | 25,000 | 240 |
| 1985-03-22 | 242 | 242 | 239 | 239 | 34,000 | 239 |
| 1985-03-20 | 241 | 245 | 240 | 240 | 29,000 | 240 |
| 1985-03-19 | 240 | 240 | 240 | 240 | 185,000 | 240 |
| 1985-03-18 | 235 | 235 | 235 | 235 | 46,000 | 235 |
| 1985-03-15 | 245 | 245 | 241 | 242 | 31,000 | 242 |
| 1985-03-14 | 245 | 245 | 245 | 245 | 32,000 | 245 |
| 1985-03-13 | 245 | 245 | 241 | 245 | 23,000 | 245 |
| 1985-03-12 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1985-03-11 | 240 | 241 | 240 | 240 | 19,000 | 240 |
| 1985-03-08 | 242 | 245 | 241 | 245 | 16,000 | 245 |
| 1985-03-07 | 243 | 243 | 243 | 243 | 23,000 | 243 |
| 1985-03-06 | 245 | 245 | 242 | 243 | 13,000 | 243 |
| 1985-03-05 | 245 | 246 | 245 | 246 | 24,000 | 246 |
| 1985-03-04 | 246 | 246 | 246 | 246 | 23,000 | 246 |
| 1985-03-02 | 245 | 246 | 245 | 246 | 9,000 | 246 |
| 1985-03-01 | 249 | 249 | 242 | 242 | 42,000 | 242 |
| 1985-02-28 | 245 | 250 | 245 | 249 | 19,000 | 249 |
| 1985-02-26 | 250 | 250 | 245 | 245 | 68,000 | 245 |
| 1985-02-25 | 251 | 254 | 251 | 254 | 8,000 | 254 |
| 1985-02-22 | 254 | 254 | 248 | 248 | 15,000 | 248 |
| 1985-02-21 | 245 | 250 | 245 | 245 | 25,000 | 245 |
| 1985-02-20 | 251 | 251 | 241 | 241 | 29,000 | 241 |
| 1985-02-19 | 251 | 253 | 250 | 253 | 25,000 | 253 |
| 1985-02-18 | 247 | 256 | 247 | 256 | 7,000 | 256 |
| 1985-02-16 | 247 | 247 | 240 | 240 | 24,000 | 240 |
| 1985-02-15 | 256 | 256 | 250 | 250 | 42,000 | 250 |
| 1985-02-14 | 258 | 258 | 255 | 256 | 8,000 | 256 |
| 1985-02-13 | 250 | 255 | 250 | 255 | 46,000 | 255 |
| 1985-02-12 | 250 | 250 | 246 | 250 | 12,000 | 250 |
| 1985-02-08 | 252 | 252 | 247 | 250 | 58,000 | 250 |
| 1985-02-07 | 246 | 252 | 246 | 252 | 13,000 | 252 |
| 1985-02-06 | 246 | 250 | 245 | 247 | 25,000 | 247 |
| 1985-02-05 | 250 | 250 | 247 | 247 | 37,000 | 247 |
| 1985-02-04 | 255 | 255 | 249 | 250 | 96,000 | 250 |
| 1985-02-02 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1985-02-01 | 251 | 251 | 250 | 250 | 29,000 | 250 |
| 1985-01-31 | 260 | 260 | 258 | 258 | 23,000 | 258 |
| 1985-01-30 | 255 | 260 | 255 | 260 | 48,000 | 260 |
| 1985-01-29 | 261 | 264 | 250 | 250 | 63,000 | 250 |
| 1985-01-28 | 263 | 264 | 260 | 260 | 41,000 | 260 |
| 1985-01-25 | 260 | 260 | 253 | 253 | 24,000 | 253 |
| 1985-01-24 | 264 | 265 | 260 | 264 | 25,000 | 264 |
| 1985-01-23 | 266 | 266 | 264 | 264 | 43,000 | 264 |
| 1985-01-22 | 265 | 265 | 256 | 257 | 45,000 | 257 |
| 1985-01-19 | 269 | 269 | 268 | 269 | 22,000 | 269 |
| 1985-01-18 | 266 | 270 | 265 | 270 | 38,000 | 270 |
| 1985-01-17 | 266 | 270 | 266 | 267 | 22,000 | 267 |
| 1985-01-16 | 270 | 270 | 266 | 266 | 11,000 | 266 |
| 1985-01-14 | 275 | 275 | 274 | 274 | 31,000 | 274 |
| 1985-01-11 | 280 | 280 | 275 | 275 | 14,000 | 275 |
| 1985-01-10 | 289 | 289 | 275 | 275 | 55,000 | 275 |
| 1985-01-09 | 275 | 290 | 275 | 287 | 122,000 | 287 |
| 1985-01-08 | 280 | 280 | 275 | 275 | 52,000 | 275 |
| 1985-01-07 | 275 | 290 | 270 | 280 | 137,000 | 280 |
| 1985-01-05 | 270 | 270 | 270 | 270 | 9,000 | 270 |
分割・併合履歴 ： なし
