8103 明和産業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1986-12-26 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1986-12-25 | 434 | 438 | 434 | 438 | 9,000 | 438 |
| 1986-12-24 | 460 | 460 | 440 | 449 | 27,000 | 449 |
| 1986-12-23 | 465 | 474 | 460 | 460 | 71,000 | 460 |
| 1986-12-22 | 467 | 467 | 461 | 463 | 11,000 | 463 |
| 1986-12-19 | 441 | 465 | 441 | 461 | 18,000 | 461 |
| 1986-12-18 | 443 | 443 | 436 | 436 | 10,000 | 436 |
| 1986-12-17 | 450 | 455 | 450 | 450 | 36,000 | 450 |
| 1986-12-16 | 462 | 463 | 450 | 450 | 40,000 | 450 |
| 1986-12-15 | 470 | 473 | 460 | 460 | 33,000 | 460 |
| 1986-12-12 | 469 | 470 | 461 | 470 | 23,000 | 470 |
| 1986-12-11 | 474 | 474 | 470 | 470 | 28,000 | 470 |
| 1986-12-10 | 474 | 474 | 470 | 474 | 25,000 | 474 |
| 1986-12-09 | 478 | 478 | 473 | 473 | 19,000 | 473 |
| 1986-12-08 | 480 | 480 | 470 | 478 | 45,000 | 478 |
| 1986-12-06 | 486 | 486 | 475 | 475 | 10,000 | 475 |
| 1986-12-05 | 489 | 495 | 486 | 488 | 25,000 | 488 |
| 1986-12-04 | 500 | 500 | 489 | 489 | 73,000 | 489 |
| 1986-12-03 | 486 | 498 | 486 | 498 | 69,000 | 498 |
| 1986-12-02 | 481 | 484 | 480 | 484 | 61,000 | 484 |
| 1986-12-01 | 490 | 495 | 481 | 481 | 114,000 | 481 |
| 1986-11-29 | 455 | 475 | 451 | 475 | 164,000 | 475 |
| 1986-11-28 | 431 | 455 | 430 | 455 | 70,000 | 455 |
| 1986-11-27 | 430 | 435 | 430 | 430 | 7,000 | 430 |
| 1986-11-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1986-11-25 | 448 | 448 | 444 | 445 | 3,000 | 445 |
| 1986-11-22 | 446 | 450 | 440 | 445 | 9,000 | 445 |
| 1986-11-21 | 435 | 450 | 435 | 450 | 9,000 | 450 |
| 1986-11-20 | 441 | 441 | 430 | 430 | 11,000 | 430 |
| 1986-11-19 | 453 | 453 | 440 | 440 | 11,000 | 440 |
| 1986-11-18 | 441 | 455 | 440 | 455 | 22,000 | 455 |
| 1986-11-17 | 445 | 445 | 440 | 441 | 12,000 | 441 |
| 1986-11-13 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1986-11-12 | 435 | 435 | 420 | 420 | 10,000 | 420 |
| 1986-11-11 | 440 | 440 | 434 | 435 | 36,000 | 435 |
| 1986-11-10 | 425 | 435 | 420 | 435 | 38,000 | 435 |
| 1986-11-07 | 435 | 435 | 420 | 420 | 42,000 | 420 |
| 1986-11-06 | 430 | 430 | 430 | 430 | 38,000 | 430 |
| 1986-11-04 | 460 | 460 | 450 | 450 | 13,000 | 450 |
| 1986-11-01 | 467 | 467 | 450 | 450 | 13,000 | 450 |
| 1986-10-31 | 455 | 470 | 455 | 470 | 35,000 | 470 |
| 1986-10-30 | 420 | 448 | 420 | 448 | 61,000 | 448 |
| 1986-10-29 | 401 | 415 | 401 | 415 | 22,000 | 415 |
| 1986-10-28 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1986-10-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1986-10-25 | 405 | 406 | 400 | 400 | 5,000 | 400 |
| 1986-10-24 | 430 | 430 | 410 | 410 | 27,000 | 410 |
| 1986-10-23 | 420 | 433 | 420 | 433 | 30,000 | 433 |
| 1986-10-22 | 429 | 430 | 425 | 425 | 8,000 | 425 |
| 1986-10-20 | 420 | 430 | 418 | 430 | 6,000 | 430 |
| 1986-10-16 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1986-10-15 | 436 | 436 | 432 | 435 | 13,000 | 435 |
| 1986-10-13 | 442 | 450 | 441 | 441 | 21,000 | 441 |
| 1986-10-09 | 448 | 448 | 447 | 447 | 4,000 | 447 |
| 1986-10-08 | 450 | 450 | 445 | 450 | 7,000 | 450 |
| 1986-10-07 | 445 | 452 | 445 | 445 | 16,000 | 445 |
| 1986-10-06 | 420 | 445 | 420 | 440 | 15,000 | 440 |
| 1986-10-04 | 420 | 428 | 420 | 420 | 8,000 | 420 |
| 1986-10-03 | 419 | 430 | 419 | 420 | 12,000 | 420 |
| 1986-10-02 | 401 | 420 | 400 | 419 | 14,000 | 419 |
| 1986-10-01 | 402 | 410 | 401 | 403 | 17,000 | 403 |
| 1986-09-30 | 420 | 420 | 400 | 400 | 19,000 | 400 |
| 1986-09-29 | 431 | 440 | 420 | 420 | 17,000 | 420 |
| 1986-09-27 | 431 | 431 | 431 | 431 | 11,000 | 431 |
| 1986-09-26 | 448 | 459 | 448 | 459 | 45,000 | 459 |
| 1986-09-25 | 430 | 464 | 430 | 464 | 34,000 | 464 |
| 1986-09-24 | 400 | 430 | 396 | 430 | 67,000 | 430 |
| 1986-09-22 | 425 | 425 | 402 | 402 | 22,000 | 402 |
| 1986-09-19 | 435 | 450 | 435 | 440 | 49,000 | 440 |
| 1986-09-18 | 480 | 480 | 465 | 465 | 16,000 | 465 |
| 1986-09-17 | 505 | 505 | 480 | 480 | 14,000 | 480 |
| 1986-09-16 | 500 | 510 | 500 | 500 | 13,000 | 500 |
| 1986-09-12 | 489 | 500 | 489 | 500 | 7,000 | 500 |
| 1986-09-11 | 523 | 523 | 498 | 504 | 38,000 | 504 |
| 1986-09-10 | 527 | 527 | 515 | 523 | 36,000 | 523 |
| 1986-09-09 | 529 | 540 | 527 | 527 | 24,000 | 527 |
| 1986-09-08 | 550 | 555 | 506 | 506 | 101,000 | 506 |
| 1986-09-06 | 551 | 551 | 538 | 539 | 70,000 | 539 |
| 1986-09-05 | 638 | 638 | 592 | 592 | 112,000 | 592 |
| 1986-09-04 | 629 | 656 | 625 | 639 | 208,000 | 639 |
| 1986-09-03 | 565 | 605 | 564 | 605 | 197,000 | 605 |
| 1986-09-02 | 619 | 624 | 591 | 591 | 262,000 | 591 |
| 1986-08-28 | 966 | 966 | 880 | 880 | 170,000 | 880 |
| 1986-08-27 | 929 | 966 | 919 | 966 | 617,000 | 966 |
| 1986-08-25 | 1,000 | 1,080 | 999 | 999 | 92,000 | 999 |
| 1986-08-23 | 1,020 | 1,070 | 989 | 1,020 | 382,000 | 1,020 |
| 1986-08-22 | 1,060 | 1,060 | 1,000 | 1,030 | 555,000 | 1,030 |
| 1986-08-21 | 1,070 | 1,120 | 1,030 | 1,080 | 278,000 | 1,080 |
| 1986-08-20 | 1,140 | 1,140 | 1,050 | 1,080 | 584,000 | 1,080 |
| 1986-08-19 | 980 | 1,040 | 969 | 1,040 | 609,000 | 1,040 |
| 1986-08-18 | 990 | 1,000 | 971 | 1,000 | 517,000 | 1,000 |
| 1986-08-15 | 1,000 | 1,020 | 959 | 1,020 | 481,000 | 1,020 |
| 1986-08-14 | 990 | 1,060 | 975 | 1,030 | 660,000 | 1,030 |
| 1986-08-13 | 905 | 1,020 | 905 | 1,010 | 691,000 | 1,010 |
| 1986-08-12 | 899 | 939 | 882 | 920 | 719,000 | 920 |
| 1986-08-11 | 810 | 893 | 810 | 889 | 636,000 | 889 |
| 1986-08-08 | 790 | 819 | 769 | 810 | 979,000 | 810 |
| 1986-08-07 | 694 | 790 | 694 | 790 | 960,000 | 790 |
| 1986-08-06 | 632 | 702 | 629 | 700 | 1,078,000 | 700 |
| 1986-08-05 | 640 | 661 | 635 | 645 | 598,000 | 645 |
| 1986-08-04 | 613 | 651 | 588 | 650 | 1,389,000 | 650 |
| 1986-08-02 | 550 | 603 | 549 | 603 | 879,000 | 603 |
| 1986-08-01 | 510 | 560 | 495 | 553 | 539,000 | 553 |
| 1986-07-31 | 494 | 535 | 489 | 501 | 531,000 | 501 |
| 1986-07-30 | 542 | 544 | 500 | 500 | 202,000 | 500 |
| 1986-07-29 | 536 | 547 | 525 | 539 | 662,000 | 539 |
| 1986-07-28 | 535 | 545 | 519 | 535 | 459,000 | 535 |
| 1986-07-26 | 495 | 541 | 493 | 535 | 434,000 | 535 |
| 1986-07-25 | 495 | 495 | 484 | 490 | 331,000 | 490 |
| 1986-07-24 | 490 | 490 | 472 | 489 | 280,000 | 489 |
| 1986-07-23 | 490 | 490 | 480 | 485 | 291,000 | 485 |
| 1986-07-22 | 490 | 500 | 470 | 470 | 509,000 | 470 |
| 1986-07-21 | 485 | 504 | 480 | 493 | 562,000 | 493 |
| 1986-07-19 | 478 | 480 | 470 | 480 | 231,000 | 480 |
| 1986-07-18 | 440 | 475 | 436 | 475 | 182,000 | 475 |
| 1986-07-17 | 449 | 449 | 435 | 435 | 21,000 | 435 |
| 1986-07-16 | 439 | 450 | 439 | 445 | 72,000 | 445 |
| 1986-07-15 | 449 | 450 | 445 | 449 | 54,000 | 449 |
| 1986-07-14 | 457 | 460 | 447 | 451 | 65,000 | 451 |
| 1986-07-11 | 455 | 463 | 452 | 452 | 147,000 | 452 |
| 1986-07-10 | 460 | 465 | 451 | 456 | 297,000 | 456 |
| 1986-07-09 | 467 | 470 | 455 | 455 | 291,000 | 455 |
| 1986-07-08 | 446 | 464 | 446 | 462 | 207,000 | 462 |
| 1986-07-07 | 459 | 459 | 443 | 457 | 183,000 | 457 |
| 1986-07-05 | 449 | 460 | 440 | 460 | 459,000 | 460 |
| 1986-07-04 | 421 | 450 | 420 | 450 | 359,000 | 450 |
| 1986-07-03 | 412 | 440 | 411 | 421 | 202,000 | 421 |
| 1986-07-02 | 409 | 410 | 402 | 410 | 54,000 | 410 |
| 1986-07-01 | 403 | 412 | 402 | 412 | 79,000 | 412 |
| 1986-06-30 | 401 | 406 | 397 | 405 | 44,000 | 405 |
| 1986-06-28 | 410 | 414 | 397 | 397 | 42,000 | 397 |
| 1986-06-27 | 405 | 415 | 405 | 415 | 40,000 | 415 |
| 1986-06-26 | 404 | 406 | 400 | 400 | 46,000 | 400 |
| 1986-06-25 | 400 | 403 | 400 | 401 | 36,000 | 401 |
| 1986-06-24 | 405 | 405 | 392 | 397 | 77,000 | 397 |
| 1986-06-23 | 407 | 410 | 405 | 405 | 28,000 | 405 |
| 1986-06-21 | 408 | 409 | 397 | 403 | 132,000 | 403 |
| 1986-06-20 | 414 | 420 | 410 | 412 | 64,000 | 412 |
| 1986-06-19 | 418 | 425 | 410 | 411 | 99,000 | 411 |
| 1986-06-18 | 416 | 420 | 404 | 420 | 84,000 | 420 |
| 1986-06-17 | 430 | 434 | 411 | 416 | 152,000 | 416 |
| 1986-06-16 | 429 | 450 | 423 | 425 | 276,000 | 425 |
| 1986-06-13 | 425 | 428 | 419 | 420 | 379,000 | 420 |
| 1986-06-12 | 418 | 430 | 416 | 423 | 213,000 | 423 |
| 1986-06-11 | 409 | 419 | 405 | 414 | 299,000 | 414 |
| 1986-06-10 | 399 | 404 | 395 | 399 | 169,000 | 399 |
| 1986-06-09 | 400 | 408 | 397 | 400 | 210,000 | 400 |
| 1986-06-07 | 388 | 405 | 388 | 395 | 183,000 | 395 |
| 1986-06-06 | 400 | 400 | 377 | 387 | 137,000 | 387 |
| 1986-06-05 | 392 | 400 | 388 | 400 | 359,000 | 400 |
| 1986-06-04 | 380 | 390 | 370 | 388 | 296,000 | 388 |
| 1986-06-03 | 371 | 378 | 370 | 376 | 110,000 | 376 |
| 1986-06-02 | 359 | 375 | 356 | 370 | 133,000 | 370 |
| 1986-05-31 | 350 | 355 | 350 | 354 | 32,000 | 354 |
| 1986-05-30 | 345 | 359 | 345 | 350 | 39,000 | 350 |
| 1986-05-29 | 357 | 360 | 350 | 355 | 41,000 | 355 |
| 1986-05-28 | 356 | 363 | 356 | 360 | 17,000 | 360 |
| 1986-05-27 | 360 | 365 | 355 | 364 | 36,000 | 364 |
| 1986-05-26 | 361 | 365 | 355 | 360 | 35,000 | 360 |
| 1986-05-24 | 356 | 356 | 355 | 355 | 9,000 | 355 |
| 1986-05-23 | 364 | 367 | 357 | 364 | 41,000 | 364 |
| 1986-05-22 | 364 | 365 | 355 | 365 | 27,000 | 365 |
| 1986-05-21 | 356 | 365 | 355 | 365 | 64,000 | 365 |
| 1986-05-20 | 356 | 370 | 355 | 370 | 34,000 | 370 |
| 1986-05-19 | 356 | 373 | 356 | 370 | 58,000 | 370 |
| 1986-05-17 | 360 | 360 | 355 | 355 | 15,000 | 355 |
| 1986-05-16 | 374 | 374 | 357 | 363 | 73,000 | 363 |
| 1986-05-15 | 363 | 380 | 363 | 377 | 321,000 | 377 |
| 1986-05-14 | 350 | 360 | 345 | 360 | 83,000 | 360 |
| 1986-05-13 | 342 | 350 | 337 | 345 | 94,000 | 345 |
| 1986-05-12 | 360 | 360 | 335 | 345 | 44,000 | 345 |
| 1986-05-09 | 355 | 362 | 341 | 354 | 40,000 | 354 |
| 1986-05-08 | 338 | 364 | 333 | 355 | 54,000 | 355 |
| 1986-05-07 | 355 | 364 | 348 | 348 | 44,000 | 348 |
| 1986-05-06 | 362 | 365 | 355 | 360 | 16,000 | 360 |
| 1986-05-02 | 364 | 365 | 357 | 365 | 20,000 | 365 |
| 1986-05-01 | 364 | 365 | 342 | 365 | 43,000 | 365 |
| 1986-04-30 | 351 | 365 | 346 | 365 | 50,000 | 365 |
| 1986-04-28 | 331 | 363 | 331 | 363 | 46,000 | 363 |
| 1986-04-25 | 345 | 350 | 335 | 350 | 22,000 | 350 |
| 1986-04-24 | 350 | 350 | 346 | 346 | 11,000 | 346 |
| 1986-04-23 | 342 | 350 | 342 | 345 | 20,000 | 345 |
| 1986-04-22 | 342 | 350 | 342 | 350 | 19,000 | 350 |
| 1986-04-21 | 346 | 351 | 346 | 351 | 28,000 | 351 |
| 1986-04-19 | 345 | 350 | 342 | 350 | 18,000 | 350 |
| 1986-04-18 | 349 | 349 | 342 | 342 | 5,000 | 342 |
| 1986-04-17 | 355 | 355 | 341 | 341 | 33,000 | 341 |
| 1986-04-16 | 368 | 368 | 355 | 355 | 30,000 | 355 |
| 1986-04-15 | 360 | 368 | 355 | 368 | 42,000 | 368 |
| 1986-04-14 | 361 | 372 | 361 | 370 | 56,000 | 370 |
| 1986-04-11 | 374 | 392 | 370 | 375 | 381,000 | 375 |
| 1986-04-10 | 353 | 363 | 350 | 359 | 120,000 | 359 |
| 1986-04-09 | 350 | 355 | 350 | 352 | 28,000 | 352 |
| 1986-04-08 | 349 | 355 | 349 | 350 | 75,000 | 350 |
| 1986-04-07 | 348 | 355 | 348 | 355 | 50,000 | 355 |
| 1986-04-05 | 341 | 348 | 341 | 348 | 14,000 | 348 |
| 1986-04-04 | 348 | 348 | 347 | 348 | 7,000 | 348 |
| 1986-04-03 | 348 | 350 | 340 | 350 | 28,000 | 350 |
| 1986-04-02 | 346 | 353 | 345 | 352 | 30,000 | 352 |
| 1986-04-01 | 345 | 350 | 331 | 345 | 96,000 | 345 |
| 1986-03-31 | 335 | 345 | 335 | 345 | 45,000 | 345 |
| 1986-03-29 | 331 | 338 | 331 | 338 | 8,000 | 338 |
| 1986-03-28 | 330 | 340 | 330 | 338 | 33,000 | 338 |
| 1986-03-27 | 320 | 340 | 320 | 340 | 17,000 | 340 |
| 1986-03-26 | 313 | 313 | 313 | 313 | 26,000 | 313 |
| 1986-03-25 | 319 | 333 | 319 | 333 | 8,000 | 333 |
| 1986-03-24 | 336 | 336 | 335 | 335 | 24,000 | 335 |
| 1986-03-22 | 334 | 338 | 334 | 338 | 22,000 | 338 |
| 1986-03-20 | 320 | 334 | 320 | 334 | 44,000 | 334 |
| 1986-03-19 | 330 | 334 | 316 | 316 | 40,000 | 316 |
| 1986-03-18 | 337 | 337 | 330 | 330 | 31,000 | 330 |
| 1986-03-17 | 338 | 343 | 338 | 338 | 39,000 | 338 |
| 1986-03-15 | 336 | 345 | 336 | 340 | 41,000 | 340 |
| 1986-03-14 | 340 | 345 | 338 | 338 | 49,000 | 338 |
| 1986-03-13 | 340 | 340 | 335 | 336 | 30,000 | 336 |
| 1986-03-12 | 336 | 339 | 330 | 335 | 39,000 | 335 |
| 1986-03-11 | 342 | 343 | 340 | 340 | 52,000 | 340 |
| 1986-03-10 | 343 | 343 | 341 | 342 | 22,000 | 342 |
| 1986-03-07 | 342 | 344 | 340 | 340 | 50,000 | 340 |
| 1986-03-06 | 351 | 355 | 342 | 348 | 91,000 | 348 |
| 1986-03-05 | 350 | 351 | 340 | 340 | 67,000 | 340 |
| 1986-03-04 | 354 | 374 | 352 | 359 | 411,000 | 359 |
| 1986-03-03 | 330 | 359 | 330 | 350 | 387,000 | 350 |
| 1986-03-01 | 325 | 330 | 325 | 328 | 42,000 | 328 |
| 1986-02-28 | 328 | 330 | 328 | 330 | 53,000 | 330 |
| 1986-02-27 | 330 | 333 | 320 | 329 | 95,000 | 329 |
| 1986-02-26 | 320 | 330 | 315 | 329 | 82,000 | 329 |
| 1986-02-25 | 319 | 320 | 317 | 320 | 14,000 | 320 |
| 1986-02-24 | 316 | 320 | 315 | 320 | 29,000 | 320 |
| 1986-02-22 | 319 | 320 | 315 | 315 | 16,000 | 315 |
| 1986-02-21 | 315 | 320 | 302 | 315 | 27,000 | 315 |
| 1986-02-20 | 324 | 324 | 307 | 315 | 41,000 | 315 |
| 1986-02-19 | 312 | 320 | 312 | 320 | 22,000 | 320 |
| 1986-02-18 | 316 | 320 | 310 | 312 | 58,000 | 312 |
| 1986-02-17 | 315 | 324 | 315 | 315 | 26,000 | 315 |
| 1986-02-15 | 313 | 315 | 313 | 313 | 10,000 | 313 |
| 1986-02-14 | 326 | 326 | 310 | 310 | 11,000 | 310 |
| 1986-02-13 | 326 | 326 | 316 | 326 | 61,000 | 326 |
| 1986-02-12 | 317 | 330 | 316 | 321 | 77,000 | 321 |
| 1986-02-10 | 310 | 318 | 303 | 312 | 45,000 | 312 |
| 1986-02-07 | 308 | 308 | 302 | 302 | 22,000 | 302 |
| 1986-02-06 | 308 | 309 | 308 | 308 | 21,000 | 308 |
| 1986-02-05 | 308 | 308 | 301 | 301 | 76,000 | 301 |
| 1986-02-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1986-02-03 | 297 | 310 | 297 | 310 | 35,000 | 310 |
| 1986-02-01 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 1986-01-31 | 299 | 309 | 298 | 298 | 22,000 | 298 |
| 1986-01-30 | 300 | 305 | 298 | 298 | 27,000 | 298 |
| 1986-01-29 | 301 | 301 | 300 | 300 | 34,000 | 300 |
| 1986-01-28 | 309 | 309 | 300 | 307 | 14,000 | 307 |
| 1986-01-27 | 309 | 310 | 307 | 307 | 17,000 | 307 |
| 1986-01-25 | 310 | 310 | 305 | 307 | 15,000 | 307 |
| 1986-01-24 | 306 | 310 | 306 | 310 | 59,000 | 310 |
| 1986-01-23 | 306 | 306 | 303 | 303 | 14,000 | 303 |
| 1986-01-22 | 306 | 307 | 306 | 307 | 4,000 | 307 |
| 1986-01-21 | 315 | 315 | 305 | 305 | 20,000 | 305 |
| 1986-01-20 | 305 | 305 | 304 | 305 | 17,000 | 305 |
| 1986-01-18 | 301 | 303 | 298 | 303 | 66,000 | 303 |
| 1986-01-17 | 304 | 304 | 300 | 300 | 62,000 | 300 |
| 1986-01-16 | 318 | 318 | 300 | 300 | 19,000 | 300 |
| 1986-01-14 | 321 | 321 | 318 | 318 | 17,000 | 318 |
| 1986-01-13 | 327 | 327 | 321 | 321 | 22,000 | 321 |
| 1986-01-10 | 325 | 325 | 325 | 325 | 38,000 | 325 |
| 1986-01-09 | 320 | 330 | 315 | 330 | 82,000 | 330 |
| 1986-01-08 | 318 | 320 | 312 | 320 | 49,000 | 320 |
| 1986-01-07 | 319 | 320 | 312 | 319 | 32,000 | 319 |
| 1986-01-06 | 318 | 320 | 318 | 320 | 18,000 | 320 |
| 1986-01-04 | 320 | 320 | 317 | 320 | 26,000 | 320 |
分割・併合履歴 ： なし
