8103 明和産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,260 | 1,270 | 1,250 | 1,250 | 18,000 | 1,250 |
| 1989-12-27 | 1,250 | 1,290 | 1,250 | 1,250 | 38,000 | 1,250 |
| 1989-12-26 | 1,290 | 1,290 | 1,250 | 1,250 | 27,000 | 1,250 |
| 1989-12-25 | 1,250 | 1,290 | 1,250 | 1,270 | 42,000 | 1,270 |
| 1989-12-22 | 1,260 | 1,290 | 1,250 | 1,250 | 83,000 | 1,250 |
| 1989-12-21 | 1,260 | 1,290 | 1,260 | 1,290 | 53,000 | 1,290 |
| 1989-12-20 | 1,300 | 1,300 | 1,250 | 1,300 | 73,000 | 1,300 |
| 1989-12-19 | 1,310 | 1,320 | 1,300 | 1,300 | 65,000 | 1,300 |
| 1989-12-18 | 1,320 | 1,320 | 1,300 | 1,320 | 90,000 | 1,320 |
| 1989-12-15 | 1,250 | 1,250 | 1,230 | 1,240 | 29,000 | 1,240 |
| 1989-12-14 | 1,270 | 1,270 | 1,260 | 1,260 | 35,000 | 1,260 |
| 1989-12-13 | 1,260 | 1,280 | 1,210 | 1,270 | 71,000 | 1,270 |
| 1989-12-12 | 1,310 | 1,320 | 1,280 | 1,280 | 69,000 | 1,280 |
| 1989-12-11 | 1,310 | 1,320 | 1,300 | 1,310 | 35,000 | 1,310 |
| 1989-12-08 | 1,330 | 1,330 | 1,300 | 1,320 | 81,000 | 1,320 |
| 1989-12-07 | 1,290 | 1,370 | 1,280 | 1,330 | 239,000 | 1,330 |
| 1989-12-06 | 1,370 | 1,380 | 1,290 | 1,290 | 259,000 | 1,290 |
| 1989-12-05 | 1,370 | 1,390 | 1,350 | 1,370 | 637,000 | 1,370 |
| 1989-12-04 | 1,310 | 1,370 | 1,300 | 1,340 | 555,000 | 1,340 |
| 1989-12-01 | 1,230 | 1,290 | 1,230 | 1,270 | 394,000 | 1,270 |
| 1989-11-30 | 1,220 | 1,220 | 1,210 | 1,220 | 51,000 | 1,220 |
| 1989-11-29 | 1,210 | 1,220 | 1,170 | 1,210 | 140,000 | 1,210 |
| 1989-11-28 | 1,220 | 1,220 | 1,180 | 1,200 | 93,000 | 1,200 |
| 1989-11-27 | 1,260 | 1,270 | 1,230 | 1,230 | 409,000 | 1,230 |
| 1989-11-24 | 1,160 | 1,240 | 1,150 | 1,240 | 376,000 | 1,240 |
| 1989-11-22 | 1,140 | 1,160 | 1,140 | 1,140 | 73,000 | 1,140 |
| 1989-11-21 | 1,140 | 1,150 | 1,140 | 1,140 | 33,000 | 1,140 |
| 1989-11-20 | 1,130 | 1,140 | 1,120 | 1,130 | 148,000 | 1,130 |
| 1989-11-17 | 1,130 | 1,130 | 1,120 | 1,120 | 19,000 | 1,120 |
| 1989-11-16 | 1,120 | 1,140 | 1,100 | 1,130 | 36,000 | 1,130 |
| 1989-11-15 | 1,140 | 1,150 | 1,120 | 1,140 | 73,000 | 1,140 |
| 1989-11-14 | 1,170 | 1,170 | 1,140 | 1,140 | 95,000 | 1,140 |
| 1989-11-13 | 1,170 | 1,180 | 1,160 | 1,160 | 113,000 | 1,160 |
| 1989-11-10 | 1,170 | 1,170 | 1,140 | 1,140 | 107,000 | 1,140 |
| 1989-11-09 | 1,110 | 1,170 | 1,110 | 1,170 | 221,000 | 1,170 |
| 1989-11-08 | 1,080 | 1,130 | 1,080 | 1,110 | 77,000 | 1,110 |
| 1989-11-07 | 1,100 | 1,100 | 1,070 | 1,080 | 46,000 | 1,080 |
| 1989-11-06 | 1,070 | 1,100 | 1,060 | 1,100 | 96,000 | 1,100 |
| 1989-11-02 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 | 1,070 |
| 1989-11-01 | 1,070 | 1,070 | 1,060 | 1,070 | 31,000 | 1,070 |
| 1989-10-31 | 1,070 | 1,070 | 1,050 | 1,070 | 18,000 | 1,070 |
| 1989-10-30 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 1,070 |
| 1989-10-27 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1989-10-26 | 1,080 | 1,080 | 1,060 | 1,060 | 36,000 | 1,060 |
| 1989-10-24 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1989-10-23 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 1,060 |
| 1989-10-20 | 1,090 | 1,090 | 1,050 | 1,060 | 26,000 | 1,060 |
| 1989-10-19 | 1,090 | 1,090 | 1,070 | 1,090 | 13,000 | 1,090 |
| 1989-10-18 | 1,090 | 1,090 | 1,070 | 1,080 | 28,000 | 1,080 |
| 1989-10-17 | 1,070 | 1,110 | 1,070 | 1,090 | 14,000 | 1,090 |
| 1989-10-16 | 1,060 | 1,080 | 1,050 | 1,050 | 52,000 | 1,050 |
| 1989-10-13 | 1,110 | 1,140 | 1,090 | 1,100 | 74,000 | 1,100 |
| 1989-10-12 | 1,150 | 1,150 | 1,090 | 1,090 | 100,000 | 1,090 |
| 1989-10-11 | 1,100 | 1,180 | 1,100 | 1,180 | 284,000 | 1,180 |
| 1989-10-06 | 1,090 | 1,100 | 1,060 | 1,060 | 53,000 | 1,060 |
| 1989-10-05 | 1,040 | 1,100 | 1,030 | 1,100 | 109,000 | 1,100 |
| 1989-10-04 | 1,030 | 1,040 | 1,010 | 1,020 | 59,000 | 1,020 |
| 1989-10-03 | 1,030 | 1,040 | 1,030 | 1,040 | 41,000 | 1,040 |
| 1989-10-02 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1989-09-29 | 1,030 | 1,040 | 1,000 | 1,000 | 42,000 | 1,000 |
| 1989-09-28 | 1,010 | 1,040 | 1,010 | 1,020 | 41,000 | 1,020 |
| 1989-09-27 | 984 | 1,040 | 983 | 1,040 | 24,000 | 1,040 |
| 1989-09-26 | 983 | 984 | 982 | 984 | 3,000 | 984 |
| 1989-09-25 | 981 | 990 | 980 | 985 | 17,000 | 985 |
| 1989-09-22 | 986 | 986 | 980 | 980 | 29,000 | 980 |
| 1989-09-21 | 1,010 | 1,010 | 980 | 980 | 16,000 | 980 |
| 1989-09-20 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1989-09-19 | 1,020 | 1,040 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1989-09-18 | 1,030 | 1,040 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1989-09-14 | 999 | 1,010 | 999 | 1,010 | 35,000 | 1,010 |
| 1989-09-13 | 991 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1989-09-12 | 986 | 1,000 | 986 | 990 | 11,000 | 990 |
| 1989-09-11 | 995 | 995 | 980 | 980 | 9,000 | 980 |
| 1989-09-08 | 990 | 1,000 | 990 | 996 | 18,000 | 996 |
| 1989-09-07 | 1,000 | 1,000 | 990 | 990 | 33,000 | 990 |
| 1989-09-06 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1989-09-05 | 1,030 | 1,050 | 1,030 | 1,030 | 39,000 | 1,030 |
| 1989-09-04 | 990 | 1,030 | 990 | 1,030 | 15,000 | 1,030 |
| 1989-09-01 | 1,020 | 1,020 | 990 | 990 | 10,000 | 990 |
| 1989-08-31 | 1,000 | 1,000 | 970 | 1,000 | 52,000 | 1,000 |
| 1989-08-30 | 1,010 | 1,030 | 1,000 | 1,030 | 29,000 | 1,030 |
| 1989-08-29 | 1,030 | 1,030 | 1,020 | 1,030 | 64,000 | 1,030 |
| 1989-08-28 | 1,070 | 1,070 | 1,020 | 1,030 | 66,000 | 1,030 |
| 1989-08-25 | 1,050 | 1,060 | 1,020 | 1,050 | 75,000 | 1,050 |
| 1989-08-24 | 1,080 | 1,090 | 1,050 | 1,050 | 101,000 | 1,050 |
| 1989-08-23 | 1,090 | 1,100 | 1,070 | 1,090 | 487,000 | 1,090 |
| 1989-08-22 | 1,070 | 1,070 | 1,070 | 1,070 | 261,000 | 1,070 |
| 1989-08-21 | 999 | 1,010 | 970 | 970 | 29,000 | 970 |
| 1989-08-18 | 1,000 | 1,000 | 993 | 999 | 20,000 | 999 |
| 1989-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1989-08-16 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1989-08-15 | 1,030 | 1,030 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1989-08-14 | 1,030 | 1,030 | 1,030 | 1,030 | 46,000 | 1,030 |
| 1989-08-11 | 1,020 | 1,030 | 1,000 | 1,030 | 90,000 | 1,030 |
| 1989-08-10 | 1,030 | 1,040 | 1,020 | 1,020 | 56,000 | 1,020 |
| 1989-08-09 | 990 | 1,030 | 989 | 1,020 | 126,000 | 1,020 |
| 1989-08-08 | 989 | 990 | 989 | 989 | 55,000 | 989 |
| 1989-08-07 | 990 | 990 | 989 | 989 | 22,000 | 989 |
| 1989-08-04 | 982 | 989 | 981 | 989 | 28,000 | 989 |
| 1989-08-03 | 981 | 990 | 981 | 981 | 18,000 | 981 |
| 1989-08-02 | 990 | 994 | 980 | 981 | 22,000 | 981 |
| 1989-08-01 | 975 | 990 | 975 | 980 | 30,000 | 980 |
| 1989-07-31 | 990 | 994 | 980 | 980 | 31,000 | 980 |
| 1989-07-28 | 981 | 985 | 980 | 981 | 32,000 | 981 |
| 1989-07-27 | 960 | 960 | 950 | 950 | 23,000 | 950 |
| 1989-07-26 | 959 | 960 | 950 | 955 | 23,000 | 955 |
| 1989-07-25 | 945 | 950 | 945 | 950 | 11,000 | 950 |
| 1989-07-24 | 950 | 950 | 945 | 945 | 12,000 | 945 |
| 1989-07-21 | 930 | 945 | 930 | 945 | 23,000 | 945 |
| 1989-07-19 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1989-07-17 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 1989-07-14 | 952 | 952 | 950 | 950 | 36,000 | 950 |
| 1989-07-13 | 952 | 952 | 950 | 950 | 14,000 | 950 |
| 1989-07-12 | 953 | 953 | 952 | 952 | 5,000 | 952 |
| 1989-07-11 | 957 | 960 | 950 | 950 | 16,000 | 950 |
| 1989-07-10 | 956 | 956 | 956 | 956 | 9,000 | 956 |
| 1989-07-07 | 952 | 956 | 952 | 956 | 5,000 | 956 |
| 1989-07-06 | 952 | 952 | 952 | 952 | 37,000 | 952 |
| 1989-07-05 | 950 | 950 | 950 | 950 | 19,000 | 950 |
| 1989-07-04 | 960 | 960 | 950 | 950 | 15,000 | 950 |
| 1989-07-03 | 943 | 950 | 943 | 950 | 8,000 | 950 |
| 1989-06-30 | 940 | 943 | 940 | 942 | 17,000 | 942 |
| 1989-06-29 | 950 | 959 | 940 | 940 | 24,000 | 940 |
| 1989-06-28 | 956 | 956 | 940 | 940 | 47,000 | 940 |
| 1989-06-27 | 959 | 959 | 955 | 956 | 21,000 | 956 |
| 1989-06-26 | 970 | 970 | 950 | 950 | 31,000 | 950 |
| 1989-06-23 | 970 | 970 | 960 | 960 | 21,000 | 960 |
| 1989-06-22 | 970 | 970 | 965 | 970 | 25,000 | 970 |
| 1989-06-21 | 950 | 970 | 950 | 970 | 22,000 | 970 |
| 1989-06-20 | 949 | 960 | 940 | 940 | 41,000 | 940 |
| 1989-06-19 | 944 | 944 | 941 | 944 | 12,000 | 944 |
| 1989-06-16 | 951 | 951 | 940 | 940 | 28,000 | 940 |
| 1989-06-15 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1989-06-14 | 940 | 955 | 940 | 955 | 16,000 | 955 |
| 1989-06-13 | 940 | 940 | 940 | 940 | 27,000 | 940 |
| 1989-06-12 | 953 | 953 | 940 | 940 | 38,000 | 940 |
| 1989-06-09 | 960 | 970 | 950 | 950 | 45,000 | 950 |
| 1989-06-08 | 961 | 970 | 950 | 960 | 53,000 | 960 |
| 1989-06-07 | 959 | 990 | 959 | 959 | 174,000 | 959 |
| 1989-06-06 | 970 | 970 | 955 | 957 | 18,000 | 957 |
| 1989-06-05 | 980 | 980 | 970 | 970 | 18,000 | 970 |
| 1989-06-02 | 998 | 998 | 980 | 980 | 28,000 | 980 |
| 1989-06-01 | 995 | 1,000 | 980 | 1,000 | 43,000 | 1,000 |
| 1989-05-30 | 980 | 1,000 | 980 | 1,000 | 20,000 | 1,000 |
| 1989-05-29 | 996 | 1,000 | 980 | 1,000 | 18,000 | 1,000 |
| 1989-05-26 | 1,000 | 1,000 | 990 | 995 | 64,000 | 995 |
| 1989-05-25 | 965 | 965 | 930 | 960 | 172,000 | 960 |
| 1989-05-24 | 952 | 955 | 951 | 955 | 6,000 | 955 |
| 1989-05-23 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1989-05-22 | 976 | 980 | 976 | 980 | 7,000 | 980 |
| 1989-05-19 | 950 | 950 | 946 | 946 | 6,000 | 946 |
| 1989-05-18 | 971 | 977 | 960 | 960 | 11,000 | 960 |
| 1989-05-17 | 960 | 970 | 960 | 970 | 23,000 | 970 |
| 1989-05-16 | 966 | 970 | 966 | 970 | 5,000 | 970 |
| 1989-05-15 | 966 | 970 | 960 | 965 | 12,000 | 965 |
| 1989-05-12 | 960 | 972 | 955 | 955 | 27,000 | 955 |
| 1989-05-11 | 959 | 960 | 959 | 960 | 4,000 | 960 |
| 1989-05-10 | 941 | 950 | 941 | 945 | 7,000 | 945 |
| 1989-05-09 | 959 | 959 | 950 | 950 | 13,000 | 950 |
| 1989-05-08 | 1,010 | 1,010 | 978 | 978 | 32,000 | 978 |
| 1989-05-02 | 977 | 1,010 | 976 | 1,010 | 67,000 | 1,010 |
| 1989-05-01 | 963 | 976 | 963 | 976 | 32,000 | 976 |
| 1989-04-28 | 963 | 964 | 957 | 960 | 37,000 | 960 |
| 1989-04-27 | 960 | 963 | 959 | 963 | 6,000 | 963 |
| 1989-04-26 | 952 | 964 | 947 | 957 | 36,000 | 957 |
| 1989-04-25 | 915 | 950 | 915 | 950 | 27,000 | 950 |
| 1989-04-24 | 939 | 939 | 912 | 912 | 41,000 | 912 |
| 1989-04-21 | 930 | 944 | 930 | 931 | 37,000 | 931 |
| 1989-04-20 | 925 | 930 | 920 | 925 | 32,000 | 925 |
| 1989-04-19 | 920 | 930 | 918 | 918 | 52,000 | 918 |
| 1989-04-18 | 915 | 926 | 915 | 918 | 14,000 | 918 |
| 1989-04-17 | 912 | 913 | 912 | 912 | 40,000 | 912 |
| 1989-04-14 | 910 | 917 | 910 | 911 | 32,000 | 911 |
| 1989-04-13 | 896 | 910 | 896 | 910 | 22,000 | 910 |
| 1989-04-12 | 900 | 900 | 895 | 895 | 65,000 | 895 |
| 1989-04-11 | 904 | 904 | 900 | 900 | 77,000 | 900 |
| 1989-04-10 | 910 | 910 | 901 | 902 | 30,000 | 902 |
| 1989-04-07 | 910 | 910 | 900 | 900 | 57,000 | 900 |
| 1989-04-06 | 910 | 910 | 901 | 910 | 67,000 | 910 |
| 1989-04-05 | 910 | 910 | 895 | 910 | 43,000 | 910 |
| 1989-04-04 | 906 | 910 | 900 | 910 | 82,000 | 910 |
| 1989-04-03 | 906 | 906 | 900 | 906 | 35,000 | 906 |
| 1989-03-31 | 930 | 930 | 900 | 900 | 42,000 | 900 |
| 1989-03-30 | 948 | 948 | 930 | 930 | 21,000 | 930 |
| 1989-03-27 | 910 | 910 | 860 | 860 | 73,000 | 860 |
| 1989-03-24 | 910 | 910 | 900 | 910 | 19,000 | 910 |
| 1989-03-23 | 901 | 910 | 900 | 910 | 11,000 | 910 |
| 1989-03-22 | 920 | 925 | 892 | 895 | 56,000 | 895 |
| 1989-03-20 | 930 | 930 | 910 | 920 | 45,000 | 920 |
| 1989-03-17 | 931 | 938 | 930 | 930 | 34,000 | 930 |
| 1989-03-16 | 920 | 931 | 920 | 931 | 50,000 | 931 |
| 1989-03-15 | 931 | 931 | 920 | 925 | 58,000 | 925 |
| 1989-03-14 | 949 | 949 | 930 | 930 | 41,000 | 930 |
| 1989-03-13 | 950 | 950 | 940 | 949 | 24,000 | 949 |
| 1989-03-10 | 970 | 970 | 950 | 950 | 20,000 | 950 |
| 1989-03-09 | 952 | 980 | 952 | 960 | 25,000 | 960 |
| 1989-03-08 | 973 | 973 | 952 | 952 | 17,000 | 952 |
| 1989-03-07 | 943 | 953 | 940 | 953 | 36,000 | 953 |
| 1989-03-06 | 964 | 964 | 921 | 921 | 54,000 | 921 |
| 1989-03-03 | 990 | 990 | 960 | 970 | 35,000 | 970 |
| 1989-03-02 | 1,000 | 1,010 | 992 | 992 | 21,000 | 992 |
| 1989-03-01 | 980 | 1,000 | 980 | 999 | 59,000 | 999 |
| 1989-02-28 | 1,000 | 1,000 | 981 | 982 | 68,000 | 982 |
| 1989-02-27 | 1,000 | 1,000 | 990 | 995 | 47,000 | 995 |
| 1989-02-23 | 1,060 | 1,060 | 1,000 | 1,020 | 51,000 | 1,020 |
| 1989-02-22 | 1,090 | 1,090 | 1,020 | 1,040 | 92,000 | 1,040 |
| 1989-02-21 | 1,090 | 1,140 | 980 | 1,050 | 528,000 | 1,050 |
| 1989-02-20 | 1,160 | 1,200 | 1,050 | 1,050 | 865,000 | 1,050 |
| 1989-02-17 | 1,020 | 1,150 | 990 | 1,150 | 552,000 | 1,150 |
| 1989-02-16 | 985 | 1,030 | 970 | 1,030 | 73,000 | 1,030 |
| 1989-02-15 | 969 | 985 | 955 | 985 | 35,000 | 985 |
| 1989-02-14 | 965 | 967 | 956 | 967 | 40,000 | 967 |
| 1989-02-13 | 955 | 969 | 955 | 965 | 46,000 | 965 |
| 1989-02-10 | 990 | 990 | 951 | 951 | 32,000 | 951 |
| 1989-02-09 | 992 | 1,000 | 988 | 988 | 169,000 | 988 |
| 1989-02-08 | 988 | 1,000 | 986 | 990 | 68,000 | 990 |
| 1989-02-07 | 1,000 | 1,000 | 988 | 990 | 54,000 | 990 |
| 1989-02-06 | 1,000 | 1,010 | 990 | 995 | 39,000 | 995 |
| 1989-02-03 | 990 | 1,010 | 980 | 980 | 62,000 | 980 |
| 1989-02-02 | 1,020 | 1,020 | 990 | 990 | 69,000 | 990 |
| 1989-02-01 | 1,030 | 1,040 | 1,010 | 1,020 | 101,000 | 1,020 |
| 1989-01-31 | 1,030 | 1,030 | 1,010 | 1,010 | 203,000 | 1,010 |
| 1989-01-30 | 973 | 1,040 | 970 | 1,010 | 212,000 | 1,010 |
| 1989-01-28 | 955 | 960 | 955 | 955 | 54,000 | 955 |
| 1989-01-27 | 950 | 959 | 950 | 950 | 57,000 | 950 |
| 1989-01-26 | 960 | 960 | 935 | 945 | 122,000 | 945 |
| 1989-01-25 | 955 | 959 | 945 | 950 | 46,000 | 950 |
| 1989-01-24 | 945 | 960 | 945 | 945 | 40,000 | 945 |
| 1989-01-23 | 956 | 960 | 940 | 945 | 63,000 | 945 |
| 1989-01-20 | 959 | 960 | 930 | 955 | 31,000 | 955 |
| 1989-01-19 | 959 | 980 | 955 | 965 | 75,000 | 965 |
| 1989-01-18 | 955 | 970 | 955 | 958 | 145,000 | 958 |
| 1989-01-17 | 930 | 955 | 925 | 950 | 70,000 | 950 |
| 1989-01-13 | 910 | 939 | 910 | 921 | 86,000 | 921 |
| 1989-01-12 | 911 | 916 | 900 | 916 | 58,000 | 916 |
| 1989-01-11 | 893 | 919 | 893 | 910 | 32,000 | 910 |
| 1989-01-10 | 900 | 911 | 890 | 890 | 148,000 | 890 |
| 1989-01-09 | 914 | 914 | 882 | 900 | 42,000 | 900 |
| 1989-01-06 | 905 | 919 | 880 | 914 | 37,000 | 914 |
| 1989-01-05 | 915 | 920 | 900 | 900 | 45,000 | 900 |
| 1989-01-04 | 914 | 918 | 900 | 918 | 29,000 | 918 |
分割・併合履歴 ： なし
