8103 明和産業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 570 | 600 | 570 | 600 | 49,000 | 600 |
| 1987-12-26 | 590 | 600 | 574 | 600 | 35,000 | 600 |
| 1987-12-25 | 610 | 610 | 594 | 599 | 25,000 | 599 |
| 1987-12-24 | 606 | 606 | 600 | 600 | 28,000 | 600 |
| 1987-12-23 | 580 | 600 | 580 | 586 | 58,000 | 586 |
| 1987-12-22 | 619 | 619 | 586 | 586 | 96,000 | 586 |
| 1987-12-21 | 640 | 645 | 610 | 619 | 86,000 | 619 |
| 1987-12-18 | 642 | 660 | 635 | 650 | 221,000 | 650 |
| 1987-12-17 | 659 | 659 | 635 | 652 | 219,000 | 652 |
| 1987-12-16 | 705 | 706 | 651 | 666 | 564,000 | 666 |
| 1987-12-15 | 640 | 700 | 635 | 700 | 1,338,000 | 700 |
| 1987-12-14 | 585 | 621 | 579 | 621 | 531,000 | 621 |
| 1987-12-11 | 545 | 615 | 530 | 575 | 270,000 | 575 |
| 1987-12-10 | 532 | 560 | 526 | 545 | 136,000 | 545 |
| 1987-12-09 | 511 | 531 | 511 | 531 | 39,000 | 531 |
| 1987-12-08 | 519 | 519 | 510 | 510 | 4,000 | 510 |
| 1987-12-07 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1987-12-05 | 510 | 519 | 509 | 519 | 17,000 | 519 |
| 1987-12-04 | 500 | 500 | 492 | 495 | 13,000 | 495 |
| 1987-12-01 | 500 | 500 | 491 | 491 | 9,000 | 491 |
| 1987-11-30 | 501 | 510 | 501 | 501 | 6,000 | 501 |
| 1987-11-28 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 1987-11-27 | 520 | 520 | 519 | 519 | 3,000 | 519 |
| 1987-11-26 | 525 | 530 | 525 | 526 | 17,000 | 526 |
| 1987-11-25 | 483 | 525 | 483 | 525 | 33,000 | 525 |
| 1987-11-24 | 493 | 493 | 485 | 485 | 3,000 | 485 |
| 1987-11-20 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1987-11-19 | 493 | 493 | 483 | 483 | 5,000 | 483 |
| 1987-11-18 | 493 | 493 | 480 | 480 | 9,000 | 480 |
| 1987-11-17 | 500 | 500 | 493 | 493 | 15,000 | 493 |
| 1987-11-16 | 489 | 500 | 489 | 500 | 7,000 | 500 |
| 1987-11-13 | 477 | 500 | 476 | 500 | 62,000 | 500 |
| 1987-11-12 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 1987-11-11 | 473 | 476 | 462 | 468 | 87,000 | 468 |
| 1987-11-10 | 480 | 480 | 472 | 473 | 22,000 | 473 |
| 1987-11-09 | 470 | 485 | 470 | 480 | 23,000 | 480 |
| 1987-11-07 | 485 | 485 | 461 | 466 | 20,000 | 466 |
| 1987-11-06 | 501 | 501 | 491 | 491 | 13,000 | 491 |
| 1987-11-05 | 501 | 501 | 501 | 501 | 24,000 | 501 |
| 1987-11-04 | 510 | 510 | 500 | 510 | 20,000 | 510 |
| 1987-11-02 | 510 | 520 | 510 | 520 | 7,000 | 520 |
| 1987-10-31 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1987-10-30 | 510 | 510 | 500 | 500 | 15,000 | 500 |
| 1987-10-29 | 507 | 510 | 500 | 500 | 20,000 | 500 |
| 1987-10-28 | 520 | 530 | 515 | 515 | 18,000 | 515 |
| 1987-10-27 | 505 | 510 | 499 | 510 | 39,000 | 510 |
| 1987-10-26 | 539 | 539 | 535 | 535 | 13,000 | 535 |
| 1987-10-24 | 540 | 545 | 537 | 537 | 14,000 | 537 |
| 1987-10-23 | 540 | 541 | 540 | 541 | 24,000 | 541 |
| 1987-10-22 | 570 | 575 | 565 | 575 | 17,000 | 575 |
| 1987-10-21 | 531 | 547 | 530 | 540 | 28,000 | 540 |
| 1987-10-20 | 530 | 540 | 530 | 530 | 90,000 | 530 |
| 1987-10-19 | 560 | 590 | 560 | 590 | 52,000 | 590 |
| 1987-10-16 | 596 | 598 | 581 | 598 | 42,000 | 598 |
| 1987-10-15 | 599 | 599 | 596 | 596 | 37,000 | 596 |
| 1987-10-14 | 600 | 600 | 593 | 600 | 58,000 | 600 |
| 1987-10-13 | 590 | 600 | 580 | 581 | 49,000 | 581 |
| 1987-10-12 | 585 | 585 | 569 | 580 | 12,000 | 580 |
| 1987-10-09 | 590 | 590 | 569 | 580 | 38,000 | 580 |
| 1987-10-08 | 589 | 590 | 566 | 585 | 45,000 | 585 |
| 1987-10-07 | 567 | 589 | 567 | 589 | 21,000 | 589 |
| 1987-10-06 | 597 | 597 | 585 | 585 | 22,000 | 585 |
| 1987-10-05 | 590 | 600 | 567 | 567 | 20,000 | 567 |
| 1987-10-03 | 585 | 590 | 583 | 590 | 20,000 | 590 |
| 1987-10-02 | 565 | 585 | 560 | 582 | 37,000 | 582 |
| 1987-10-01 | 565 | 568 | 560 | 565 | 25,000 | 565 |
| 1987-09-30 | 560 | 575 | 560 | 565 | 17,000 | 565 |
| 1987-09-29 | 580 | 580 | 560 | 560 | 19,000 | 560 |
| 1987-09-28 | 570 | 570 | 555 | 560 | 29,000 | 560 |
| 1987-09-26 | 586 | 586 | 580 | 580 | 9,000 | 580 |
| 1987-09-25 | 541 | 580 | 541 | 580 | 46,000 | 580 |
| 1987-09-24 | 590 | 590 | 580 | 580 | 22,000 | 580 |
| 1987-09-22 | 599 | 599 | 588 | 588 | 16,000 | 588 |
| 1987-09-21 | 605 | 610 | 596 | 596 | 17,000 | 596 |
| 1987-09-18 | 610 | 610 | 605 | 605 | 37,000 | 605 |
| 1987-09-17 | 594 | 620 | 586 | 620 | 26,000 | 620 |
| 1987-09-16 | 625 | 625 | 606 | 614 | 34,000 | 614 |
| 1987-09-14 | 602 | 630 | 602 | 605 | 53,000 | 605 |
| 1987-09-11 | 583 | 600 | 583 | 591 | 58,000 | 591 |
| 1987-09-10 | 624 | 624 | 586 | 586 | 50,000 | 586 |
| 1987-09-09 | 650 | 659 | 625 | 625 | 239,000 | 625 |
| 1987-09-08 | 601 | 650 | 600 | 649 | 343,000 | 649 |
| 1987-09-07 | 598 | 609 | 590 | 600 | 170,000 | 600 |
| 1987-09-05 | 569 | 575 | 568 | 568 | 21,000 | 568 |
| 1987-09-04 | 580 | 580 | 565 | 566 | 20,000 | 566 |
| 1987-09-03 | 595 | 595 | 578 | 581 | 44,000 | 581 |
| 1987-09-02 | 607 | 610 | 591 | 595 | 58,000 | 595 |
| 1987-09-01 | 600 | 611 | 600 | 606 | 92,000 | 606 |
| 1987-08-31 | 610 | 613 | 600 | 608 | 90,000 | 608 |
| 1987-08-29 | 580 | 590 | 575 | 585 | 37,000 | 585 |
| 1987-08-28 | 575 | 580 | 570 | 575 | 69,000 | 575 |
| 1987-08-27 | 555 | 568 | 550 | 565 | 47,000 | 565 |
| 1987-08-26 | 545 | 550 | 545 | 545 | 48,000 | 545 |
| 1987-08-25 | 541 | 549 | 541 | 545 | 19,000 | 545 |
| 1987-08-24 | 531 | 549 | 530 | 549 | 50,000 | 549 |
| 1987-08-21 | 549 | 550 | 540 | 540 | 34,000 | 540 |
| 1987-08-20 | 548 | 550 | 546 | 550 | 19,000 | 550 |
| 1987-08-19 | 549 | 549 | 548 | 548 | 2,000 | 548 |
| 1987-08-18 | 547 | 550 | 546 | 548 | 15,000 | 548 |
| 1987-08-17 | 550 | 559 | 546 | 546 | 14,000 | 546 |
| 1987-08-14 | 550 | 550 | 546 | 546 | 7,000 | 546 |
| 1987-08-13 | 545 | 550 | 545 | 546 | 28,000 | 546 |
| 1987-08-12 | 549 | 549 | 545 | 545 | 18,000 | 545 |
| 1987-08-11 | 547 | 550 | 547 | 550 | 7,000 | 550 |
| 1987-08-10 | 548 | 550 | 547 | 547 | 26,000 | 547 |
| 1987-08-07 | 560 | 560 | 545 | 547 | 34,000 | 547 |
| 1987-08-06 | 555 | 560 | 555 | 556 | 42,000 | 556 |
| 1987-08-05 | 541 | 550 | 541 | 550 | 13,000 | 550 |
| 1987-08-04 | 543 | 555 | 541 | 541 | 16,000 | 541 |
| 1987-08-03 | 556 | 556 | 545 | 545 | 25,000 | 545 |
| 1987-08-01 | 563 | 563 | 546 | 546 | 10,000 | 546 |
| 1987-07-31 | 550 | 550 | 543 | 543 | 23,000 | 543 |
| 1987-07-30 | 540 | 550 | 540 | 541 | 26,000 | 541 |
| 1987-07-29 | 540 | 541 | 536 | 541 | 25,000 | 541 |
| 1987-07-28 | 560 | 560 | 554 | 560 | 49,000 | 560 |
| 1987-07-27 | 575 | 575 | 562 | 565 | 32,000 | 565 |
| 1987-07-25 | 567 | 567 | 565 | 565 | 13,000 | 565 |
| 1987-07-24 | 576 | 580 | 566 | 566 | 64,000 | 566 |
| 1987-07-23 | 546 | 579 | 546 | 579 | 40,000 | 579 |
| 1987-07-22 | 570 | 580 | 560 | 560 | 63,000 | 560 |
| 1987-07-21 | 550 | 569 | 545 | 569 | 32,000 | 569 |
| 1987-07-20 | 551 | 570 | 550 | 569 | 22,000 | 569 |
| 1987-07-17 | 543 | 570 | 543 | 551 | 35,000 | 551 |
| 1987-07-16 | 540 | 541 | 540 | 541 | 40,000 | 541 |
| 1987-07-15 | 549 | 549 | 540 | 540 | 16,000 | 540 |
| 1987-07-14 | 550 | 560 | 540 | 545 | 45,000 | 545 |
| 1987-07-13 | 560 | 560 | 550 | 560 | 43,000 | 560 |
| 1987-07-10 | 550 | 550 | 537 | 540 | 19,000 | 540 |
| 1987-07-09 | 520 | 520 | 514 | 520 | 33,000 | 520 |
| 1987-07-08 | 524 | 524 | 512 | 520 | 35,000 | 520 |
| 1987-07-07 | 542 | 542 | 493 | 500 | 67,000 | 500 |
| 1987-07-06 | 554 | 560 | 542 | 545 | 48,000 | 545 |
| 1987-07-04 | 557 | 557 | 550 | 553 | 40,000 | 553 |
| 1987-07-03 | 550 | 555 | 550 | 554 | 48,000 | 554 |
| 1987-07-02 | 545 | 555 | 545 | 550 | 89,000 | 550 |
| 1987-07-01 | 568 | 570 | 545 | 545 | 40,000 | 545 |
| 1987-06-30 | 558 | 570 | 550 | 567 | 58,000 | 567 |
| 1987-06-29 | 590 | 590 | 550 | 550 | 72,000 | 550 |
| 1987-06-27 | 599 | 600 | 590 | 590 | 51,000 | 590 |
| 1987-06-26 | 600 | 604 | 590 | 595 | 86,000 | 595 |
| 1987-06-25 | 610 | 610 | 567 | 595 | 164,000 | 595 |
| 1987-06-24 | 665 | 675 | 599 | 600 | 699,000 | 600 |
| 1987-06-23 | 585 | 661 | 580 | 645 | 921,000 | 645 |
| 1987-06-22 | 554 | 578 | 550 | 575 | 380,000 | 575 |
| 1987-06-19 | 540 | 555 | 535 | 547 | 326,000 | 547 |
| 1987-06-18 | 510 | 530 | 506 | 530 | 151,000 | 530 |
| 1987-06-17 | 508 | 520 | 504 | 507 | 70,000 | 507 |
| 1987-06-16 | 507 | 508 | 502 | 505 | 58,000 | 505 |
| 1987-06-15 | 509 | 515 | 502 | 505 | 53,000 | 505 |
| 1987-06-12 | 519 | 519 | 505 | 505 | 35,000 | 505 |
| 1987-06-11 | 508 | 520 | 508 | 520 | 35,000 | 520 |
| 1987-06-10 | 507 | 528 | 506 | 506 | 19,000 | 506 |
| 1987-06-09 | 515 | 525 | 500 | 500 | 73,000 | 500 |
| 1987-06-08 | 541 | 545 | 530 | 530 | 106,000 | 530 |
| 1987-06-06 | 524 | 535 | 520 | 535 | 140,000 | 535 |
| 1987-06-05 | 525 | 550 | 515 | 525 | 322,000 | 525 |
| 1987-06-04 | 471 | 515 | 471 | 515 | 222,000 | 515 |
| 1987-06-03 | 460 | 471 | 450 | 471 | 78,000 | 471 |
| 1987-06-02 | 475 | 475 | 450 | 450 | 51,000 | 450 |
| 1987-06-01 | 470 | 475 | 470 | 475 | 22,000 | 475 |
| 1987-05-30 | 470 | 470 | 470 | 470 | 13,000 | 470 |
| 1987-05-29 | 456 | 465 | 451 | 455 | 30,000 | 455 |
| 1987-05-28 | 456 | 456 | 453 | 453 | 7,000 | 453 |
| 1987-05-27 | 459 | 460 | 451 | 451 | 27,000 | 451 |
| 1987-05-26 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 1987-05-25 | 475 | 475 | 470 | 470 | 17,000 | 470 |
| 1987-05-23 | 470 | 475 | 470 | 475 | 19,000 | 475 |
| 1987-05-22 | 475 | 480 | 472 | 472 | 51,000 | 472 |
| 1987-05-21 | 475 | 480 | 470 | 477 | 29,000 | 477 |
| 1987-05-20 | 493 | 498 | 475 | 477 | 154,000 | 477 |
| 1987-05-19 | 485 | 490 | 480 | 490 | 111,000 | 490 |
| 1987-05-18 | 455 | 480 | 455 | 471 | 106,000 | 471 |
| 1987-05-15 | 445 | 455 | 445 | 455 | 27,000 | 455 |
| 1987-05-14 | 445 | 457 | 442 | 442 | 30,000 | 442 |
| 1987-05-13 | 455 | 455 | 443 | 443 | 60,000 | 443 |
| 1987-05-12 | 445 | 454 | 445 | 450 | 51,000 | 450 |
| 1987-05-11 | 440 | 440 | 435 | 435 | 36,000 | 435 |
| 1987-05-08 | 420 | 430 | 420 | 420 | 26,000 | 420 |
| 1987-05-07 | 411 | 420 | 411 | 420 | 7,000 | 420 |
| 1987-05-06 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1987-05-02 | 425 | 425 | 422 | 422 | 14,000 | 422 |
| 1987-05-01 | 434 | 434 | 425 | 425 | 8,000 | 425 |
| 1987-04-30 | 435 | 435 | 429 | 429 | 5,000 | 429 |
| 1987-04-28 | 410 | 440 | 407 | 440 | 32,000 | 440 |
| 1987-04-25 | 411 | 412 | 410 | 410 | 9,000 | 410 |
| 1987-04-24 | 426 | 426 | 410 | 410 | 44,000 | 410 |
| 1987-04-23 | 427 | 430 | 425 | 425 | 32,000 | 425 |
| 1987-04-22 | 423 | 425 | 419 | 425 | 22,000 | 425 |
| 1987-04-21 | 420 | 421 | 420 | 420 | 22,000 | 420 |
| 1987-04-20 | 430 | 435 | 415 | 415 | 17,000 | 415 |
| 1987-04-17 | 438 | 440 | 430 | 439 | 18,000 | 439 |
| 1987-04-16 | 440 | 440 | 435 | 439 | 24,000 | 439 |
| 1987-04-15 | 440 | 440 | 439 | 439 | 44,000 | 439 |
| 1987-04-14 | 426 | 440 | 426 | 440 | 10,000 | 440 |
| 1987-04-13 | 427 | 432 | 420 | 420 | 26,000 | 420 |
| 1987-04-10 | 420 | 420 | 417 | 417 | 14,000 | 417 |
| 1987-04-09 | 420 | 421 | 420 | 421 | 19,000 | 421 |
| 1987-04-08 | 431 | 431 | 417 | 417 | 8,000 | 417 |
| 1987-04-07 | 439 | 439 | 427 | 427 | 10,000 | 427 |
| 1987-04-06 | 441 | 454 | 440 | 440 | 17,000 | 440 |
| 1987-04-04 | 430 | 441 | 422 | 441 | 23,000 | 441 |
| 1987-04-03 | 435 | 435 | 415 | 415 | 19,000 | 415 |
| 1987-04-02 | 416 | 430 | 416 | 430 | 8,000 | 430 |
| 1987-04-01 | 416 | 421 | 416 | 416 | 5,000 | 416 |
| 1987-03-31 | 420 | 420 | 410 | 413 | 26,000 | 413 |
| 1987-03-30 | 425 | 430 | 423 | 423 | 7,000 | 423 |
| 1987-03-27 | 438 | 440 | 435 | 440 | 23,000 | 440 |
| 1987-03-26 | 420 | 435 | 416 | 420 | 52,000 | 420 |
| 1987-03-25 | 413 | 425 | 405 | 409 | 163,000 | 409 |
| 1987-03-24 | 431 | 436 | 415 | 415 | 61,000 | 415 |
| 1987-03-23 | 431 | 432 | 420 | 420 | 77,000 | 420 |
| 1987-03-20 | 447 | 447 | 430 | 432 | 65,000 | 432 |
| 1987-03-19 | 442 | 460 | 440 | 441 | 50,000 | 441 |
| 1987-03-18 | 455 | 455 | 436 | 439 | 65,000 | 439 |
| 1987-03-17 | 507 | 509 | 476 | 476 | 42,000 | 476 |
| 1987-03-16 | 468 | 505 | 468 | 495 | 110,000 | 495 |
| 1987-03-13 | 515 | 520 | 468 | 468 | 102,000 | 468 |
| 1987-03-12 | 539 | 540 | 497 | 520 | 330,000 | 520 |
| 1987-03-11 | 502 | 560 | 501 | 540 | 838,000 | 540 |
| 1987-03-10 | 411 | 482 | 410 | 482 | 579,000 | 482 |
| 1987-03-09 | 410 | 415 | 402 | 402 | 102,000 | 402 |
| 1987-03-07 | 401 | 408 | 399 | 405 | 132,000 | 405 |
| 1987-03-06 | 404 | 404 | 399 | 403 | 79,000 | 403 |
| 1987-03-05 | 402 | 409 | 400 | 409 | 83,000 | 409 |
| 1987-03-04 | 404 | 404 | 400 | 400 | 53,000 | 400 |
| 1987-03-03 | 407 | 407 | 400 | 400 | 71,000 | 400 |
| 1987-03-02 | 405 | 415 | 400 | 402 | 90,000 | 402 |
| 1987-02-28 | 405 | 409 | 401 | 402 | 24,000 | 402 |
| 1987-02-27 | 419 | 419 | 400 | 400 | 36,000 | 400 |
| 1987-02-26 | 411 | 419 | 410 | 419 | 41,000 | 419 |
| 1987-02-25 | 420 | 425 | 415 | 424 | 21,000 | 424 |
| 1987-02-24 | 426 | 430 | 424 | 424 | 25,000 | 424 |
| 1987-02-23 | 430 | 430 | 424 | 424 | 34,000 | 424 |
| 1987-02-20 | 435 | 435 | 425 | 427 | 54,000 | 427 |
| 1987-02-19 | 430 | 440 | 428 | 435 | 119,000 | 435 |
| 1987-02-18 | 408 | 429 | 408 | 429 | 23,000 | 429 |
| 1987-02-17 | 409 | 410 | 406 | 406 | 28,000 | 406 |
| 1987-02-16 | 406 | 410 | 406 | 406 | 9,000 | 406 |
| 1987-02-13 | 406 | 410 | 405 | 405 | 19,000 | 405 |
| 1987-02-12 | 405 | 405 | 403 | 405 | 18,000 | 405 |
| 1987-02-10 | 406 | 406 | 402 | 405 | 15,000 | 405 |
| 1987-02-09 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 1987-02-07 | 419 | 419 | 410 | 410 | 9,000 | 410 |
| 1987-02-06 | 411 | 418 | 411 | 418 | 5,000 | 418 |
| 1987-02-04 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1987-02-03 | 405 | 424 | 405 | 424 | 15,000 | 424 |
| 1987-02-02 | 425 | 425 | 404 | 404 | 15,000 | 404 |
| 1987-01-31 | 429 | 433 | 423 | 423 | 12,000 | 423 |
| 1987-01-30 | 439 | 439 | 430 | 434 | 32,000 | 434 |
| 1987-01-29 | 435 | 440 | 432 | 434 | 38,000 | 434 |
| 1987-01-28 | 424 | 425 | 424 | 425 | 29,000 | 425 |
| 1987-01-27 | 396 | 405 | 396 | 400 | 40,000 | 400 |
| 1987-01-26 | 400 | 400 | 395 | 396 | 14,000 | 396 |
| 1987-01-24 | 398 | 400 | 398 | 399 | 17,000 | 399 |
| 1987-01-23 | 400 | 400 | 398 | 398 | 43,000 | 398 |
| 1987-01-22 | 402 | 402 | 400 | 400 | 47,000 | 400 |
| 1987-01-21 | 415 | 415 | 400 | 400 | 40,000 | 400 |
| 1987-01-20 | 424 | 424 | 400 | 416 | 43,000 | 416 |
| 1987-01-16 | 404 | 413 | 400 | 404 | 47,000 | 404 |
| 1987-01-14 | 416 | 417 | 402 | 403 | 39,000 | 403 |
| 1987-01-13 | 430 | 440 | 401 | 415 | 33,000 | 415 |
| 1987-01-12 | 411 | 430 | 401 | 430 | 57,000 | 430 |
| 1987-01-09 | 416 | 419 | 410 | 411 | 20,000 | 411 |
| 1987-01-08 | 420 | 425 | 416 | 420 | 17,000 | 420 |
| 1987-01-07 | 425 | 425 | 420 | 420 | 22,000 | 420 |
| 1987-01-06 | 431 | 431 | 425 | 425 | 5,000 | 425 |
| 1987-01-05 | 440 | 440 | 440 | 440 | 5,000 | 440 |
分割・併合履歴 ： なし
