8103 明和産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 477 | 480 | 476 | 480 | 9,000 | 480 |
| 1990-12-27 | 490 | 490 | 466 | 466 | 14,000 | 466 |
| 1990-12-26 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1990-12-25 | 497 | 497 | 494 | 494 | 4,000 | 494 |
| 1990-12-21 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1990-12-20 | 501 | 501 | 499 | 499 | 35,000 | 499 |
| 1990-12-19 | 509 | 510 | 500 | 500 | 17,000 | 500 |
| 1990-12-18 | 510 | 516 | 508 | 516 | 8,000 | 516 |
| 1990-12-17 | 515 | 520 | 510 | 519 | 15,000 | 519 |
| 1990-12-14 | 525 | 525 | 521 | 525 | 17,000 | 525 |
| 1990-12-13 | 515 | 535 | 515 | 525 | 17,000 | 525 |
| 1990-12-12 | 510 | 515 | 505 | 515 | 11,000 | 515 |
| 1990-12-11 | 500 | 515 | 499 | 514 | 15,000 | 514 |
| 1990-12-10 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 1990-12-07 | 478 | 480 | 478 | 478 | 15,000 | 478 |
| 1990-12-06 | 467 | 470 | 458 | 458 | 15,000 | 458 |
| 1990-12-05 | 472 | 472 | 467 | 467 | 11,000 | 467 |
| 1990-12-04 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1990-12-03 | 500 | 500 | 498 | 498 | 13,000 | 498 |
| 1990-11-30 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1990-11-28 | 570 | 570 | 567 | 567 | 7,000 | 567 |
| 1990-11-27 | 600 | 600 | 580 | 580 | 63,000 | 580 |
| 1990-11-21 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1990-11-20 | 540 | 540 | 535 | 535 | 26,000 | 535 |
| 1990-11-19 | 530 | 550 | 530 | 540 | 9,000 | 540 |
| 1990-11-16 | 542 | 550 | 540 | 550 | 17,000 | 550 |
| 1990-11-15 | 550 | 555 | 550 | 550 | 13,000 | 550 |
| 1990-11-14 | 548 | 550 | 548 | 550 | 16,000 | 550 |
| 1990-11-09 | 530 | 530 | 500 | 501 | 7,000 | 501 |
| 1990-11-08 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1990-11-07 | 571 | 571 | 550 | 550 | 5,000 | 550 |
| 1990-11-06 | 590 | 590 | 570 | 570 | 9,000 | 570 |
| 1990-11-05 | 575 | 580 | 570 | 580 | 10,000 | 580 |
| 1990-11-02 | 600 | 600 | 570 | 570 | 9,000 | 570 |
| 1990-11-01 | 621 | 621 | 606 | 606 | 5,000 | 606 |
| 1990-10-31 | 615 | 625 | 615 | 625 | 15,000 | 625 |
| 1990-10-30 | 630 | 630 | 625 | 625 | 12,000 | 625 |
| 1990-10-29 | 624 | 629 | 624 | 625 | 6,000 | 625 |
| 1990-10-26 | 618 | 620 | 615 | 615 | 21,000 | 615 |
| 1990-10-25 | 619 | 620 | 615 | 620 | 8,000 | 620 |
| 1990-10-24 | 600 | 620 | 600 | 620 | 11,000 | 620 |
| 1990-10-23 | 626 | 626 | 619 | 620 | 18,000 | 620 |
| 1990-10-22 | 580 | 616 | 580 | 616 | 14,000 | 616 |
| 1990-10-19 | 571 | 585 | 571 | 581 | 13,000 | 581 |
| 1990-10-18 | 560 | 581 | 560 | 581 | 18,000 | 581 |
| 1990-10-17 | 556 | 565 | 556 | 560 | 12,000 | 560 |
| 1990-10-15 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1990-10-12 | 525 | 525 | 501 | 501 | 17,000 | 501 |
| 1990-10-11 | 540 | 540 | 515 | 515 | 9,000 | 515 |
| 1990-10-09 | 560 | 560 | 530 | 530 | 11,000 | 530 |
| 1990-10-08 | 520 | 540 | 520 | 530 | 6,000 | 530 |
| 1990-10-05 | 510 | 515 | 500 | 515 | 9,000 | 515 |
| 1990-10-04 | 520 | 525 | 510 | 510 | 22,000 | 510 |
| 1990-10-03 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 1990-10-02 | 470 | 487 | 470 | 487 | 19,000 | 487 |
| 1990-09-27 | 570 | 570 | 530 | 530 | 32,000 | 530 |
| 1990-09-25 | 607 | 607 | 606 | 607 | 12,000 | 607 |
| 1990-09-21 | 590 | 597 | 580 | 597 | 49,000 | 597 |
| 1990-09-20 | 600 | 600 | 595 | 600 | 22,000 | 600 |
| 1990-09-19 | 639 | 640 | 619 | 619 | 16,000 | 619 |
| 1990-09-18 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1990-09-17 | 657 | 670 | 657 | 657 | 25,000 | 657 |
| 1990-09-14 | 632 | 660 | 632 | 650 | 11,000 | 650 |
| 1990-09-13 | 610 | 625 | 610 | 625 | 29,000 | 625 |
| 1990-09-12 | 601 | 610 | 600 | 610 | 13,000 | 610 |
| 1990-09-11 | 618 | 620 | 618 | 620 | 10,000 | 620 |
| 1990-09-10 | 594 | 600 | 591 | 598 | 25,000 | 598 |
| 1990-09-07 | 600 | 600 | 590 | 595 | 22,000 | 595 |
| 1990-09-06 | 610 | 610 | 591 | 600 | 21,000 | 600 |
| 1990-09-05 | 624 | 624 | 624 | 624 | 8,000 | 624 |
| 1990-09-04 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1990-09-03 | 665 | 665 | 664 | 665 | 15,000 | 665 |
| 1990-08-31 | 622 | 669 | 620 | 669 | 15,000 | 669 |
| 1990-08-30 | 626 | 635 | 610 | 610 | 8,000 | 610 |
| 1990-08-29 | 619 | 638 | 615 | 638 | 19,000 | 638 |
| 1990-08-28 | 596 | 600 | 595 | 599 | 51,000 | 599 |
| 1990-08-24 | 639 | 640 | 600 | 600 | 62,000 | 600 |
| 1990-08-21 | 730 | 730 | 699 | 699 | 14,000 | 699 |
| 1990-08-20 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1990-08-17 | 732 | 732 | 730 | 730 | 28,000 | 730 |
| 1990-08-16 | 731 | 751 | 731 | 750 | 17,000 | 750 |
| 1990-08-15 | 731 | 742 | 731 | 742 | 11,000 | 742 |
| 1990-08-14 | 720 | 720 | 720 | 720 | 14,000 | 720 |
| 1990-08-13 | 755 | 755 | 730 | 730 | 57,000 | 730 |
| 1990-08-10 | 770 | 770 | 745 | 745 | 58,000 | 745 |
| 1990-08-09 | 759 | 762 | 759 | 762 | 15,000 | 762 |
| 1990-08-08 | 749 | 749 | 740 | 749 | 37,000 | 749 |
| 1990-08-07 | 751 | 751 | 751 | 751 | 15,000 | 751 |
| 1990-08-03 | 831 | 831 | 820 | 820 | 21,000 | 820 |
| 1990-08-02 | 841 | 851 | 835 | 840 | 19,000 | 840 |
| 1990-08-01 | 851 | 851 | 845 | 845 | 11,000 | 845 |
| 1990-07-31 | 831 | 831 | 831 | 831 | 11,000 | 831 |
| 1990-07-30 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 1990-07-27 | 870 | 870 | 841 | 841 | 10,000 | 841 |
| 1990-07-26 | 880 | 880 | 870 | 870 | 12,000 | 870 |
| 1990-07-25 | 886 | 886 | 880 | 880 | 15,000 | 880 |
| 1990-07-24 | 886 | 890 | 886 | 890 | 10,000 | 890 |
| 1990-07-23 | 900 | 900 | 886 | 896 | 22,000 | 896 |
| 1990-07-20 | 910 | 910 | 900 | 900 | 18,000 | 900 |
| 1990-07-19 | 934 | 934 | 900 | 900 | 71,000 | 900 |
| 1990-07-18 | 916 | 924 | 907 | 924 | 63,000 | 924 |
| 1990-07-17 | 870 | 885 | 870 | 885 | 19,000 | 885 |
| 1990-07-16 | 870 | 875 | 870 | 875 | 28,000 | 875 |
| 1990-07-13 | 875 | 875 | 865 | 870 | 99,000 | 870 |
| 1990-07-12 | 886 | 890 | 876 | 876 | 33,000 | 876 |
| 1990-07-11 | 886 | 890 | 885 | 885 | 11,000 | 885 |
| 1990-07-10 | 886 | 886 | 885 | 885 | 6,000 | 885 |
| 1990-07-09 | 890 | 890 | 881 | 881 | 39,000 | 881 |
| 1990-07-06 | 898 | 901 | 898 | 900 | 7,000 | 900 |
| 1990-07-05 | 870 | 880 | 870 | 880 | 25,000 | 880 |
| 1990-07-04 | 871 | 873 | 870 | 870 | 17,000 | 870 |
| 1990-07-03 | 863 | 863 | 863 | 863 | 14,000 | 863 |
| 1990-07-02 | 871 | 872 | 862 | 862 | 11,000 | 862 |
| 1990-06-29 | 885 | 885 | 880 | 881 | 34,000 | 881 |
| 1990-06-28 | 900 | 900 | 880 | 880 | 7,000 | 880 |
| 1990-06-27 | 880 | 885 | 870 | 885 | 15,000 | 885 |
| 1990-06-26 | 886 | 888 | 886 | 888 | 33,000 | 888 |
| 1990-06-25 | 888 | 888 | 886 | 886 | 16,000 | 886 |
| 1990-06-22 | 896 | 897 | 887 | 897 | 18,000 | 897 |
| 1990-06-21 | 881 | 892 | 881 | 886 | 10,000 | 886 |
| 1990-06-20 | 880 | 880 | 870 | 880 | 26,000 | 880 |
| 1990-06-19 | 927 | 927 | 900 | 900 | 8,000 | 900 |
| 1990-06-18 | 946 | 946 | 938 | 938 | 18,000 | 938 |
| 1990-06-15 | 946 | 946 | 941 | 946 | 12,000 | 946 |
| 1990-06-14 | 945 | 949 | 945 | 949 | 7,000 | 949 |
| 1990-06-13 | 948 | 948 | 938 | 938 | 11,000 | 938 |
| 1990-06-12 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1990-06-11 | 970 | 970 | 950 | 950 | 46,000 | 950 |
| 1990-06-08 | 972 | 990 | 972 | 983 | 20,000 | 983 |
| 1990-06-07 | 980 | 980 | 970 | 970 | 20,000 | 970 |
| 1990-06-05 | 951 | 951 | 933 | 933 | 15,000 | 933 |
| 1990-06-04 | 959 | 960 | 950 | 951 | 12,000 | 951 |
| 1990-06-01 | 971 | 971 | 960 | 960 | 7,000 | 960 |
| 1990-05-30 | 970 | 970 | 968 | 968 | 25,000 | 968 |
| 1990-05-29 | 980 | 993 | 980 | 980 | 42,000 | 980 |
| 1990-05-28 | 957 | 990 | 957 | 990 | 41,000 | 990 |
| 1990-05-25 | 915 | 930 | 910 | 930 | 34,000 | 930 |
| 1990-05-24 | 903 | 923 | 903 | 911 | 20,000 | 911 |
| 1990-05-23 | 910 | 910 | 902 | 903 | 24,000 | 903 |
| 1990-05-22 | 920 | 920 | 900 | 900 | 22,000 | 900 |
| 1990-05-21 | 926 | 926 | 917 | 917 | 11,000 | 917 |
| 1990-05-18 | 964 | 965 | 916 | 916 | 18,000 | 916 |
| 1990-05-17 | 980 | 988 | 970 | 970 | 17,000 | 970 |
| 1990-05-16 | 955 | 989 | 950 | 985 | 38,000 | 985 |
| 1990-05-15 | 945 | 950 | 931 | 945 | 27,000 | 945 |
| 1990-05-14 | 930 | 940 | 920 | 940 | 29,000 | 940 |
| 1990-05-11 | 900 | 901 | 900 | 901 | 16,000 | 901 |
| 1990-05-10 | 870 | 880 | 870 | 871 | 12,000 | 871 |
| 1990-05-09 | 860 | 895 | 859 | 890 | 26,000 | 890 |
| 1990-05-08 | 845 | 851 | 835 | 842 | 26,000 | 842 |
| 1990-05-07 | 820 | 825 | 820 | 825 | 11,000 | 825 |
| 1990-05-02 | 799 | 809 | 799 | 809 | 6,000 | 809 |
| 1990-05-01 | 799 | 800 | 799 | 799 | 13,000 | 799 |
| 1990-04-27 | 790 | 799 | 789 | 799 | 40,000 | 799 |
| 1990-04-26 | 790 | 791 | 770 | 770 | 18,000 | 770 |
| 1990-04-25 | 800 | 801 | 790 | 790 | 13,000 | 790 |
| 1990-04-24 | 810 | 810 | 800 | 800 | 19,000 | 800 |
| 1990-04-20 | 800 | 820 | 800 | 801 | 27,000 | 801 |
| 1990-04-19 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 1990-04-18 | 755 | 759 | 751 | 759 | 14,000 | 759 |
| 1990-04-17 | 750 | 750 | 750 | 750 | 16,000 | 750 |
| 1990-04-16 | 749 | 750 | 744 | 750 | 49,000 | 750 |
| 1990-04-13 | 760 | 768 | 750 | 750 | 31,000 | 750 |
| 1990-04-12 | 768 | 769 | 761 | 768 | 25,000 | 768 |
| 1990-04-11 | 800 | 815 | 771 | 771 | 36,000 | 771 |
| 1990-04-10 | 801 | 815 | 800 | 800 | 41,000 | 800 |
| 1990-04-06 | 719 | 725 | 708 | 725 | 71,000 | 725 |
| 1990-04-03 | 879 | 879 | 879 | 879 | 7,000 | 879 |
| 1990-03-30 | 956 | 956 | 930 | 930 | 30,000 | 930 |
| 1990-03-29 | 959 | 960 | 955 | 955 | 15,000 | 955 |
| 1990-03-28 | 962 | 962 | 950 | 960 | 18,000 | 960 |
| 1990-03-26 | 889 | 891 | 880 | 891 | 49,000 | 891 |
| 1990-03-23 | 941 | 941 | 940 | 940 | 13,000 | 940 |
| 1990-03-20 | 1,070 | 1,070 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1990-03-19 | 1,120 | 1,120 | 1,070 | 1,070 | 38,000 | 1,070 |
| 1990-03-16 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1990-03-15 | 1,090 | 1,110 | 1,080 | 1,090 | 16,000 | 1,090 |
| 1990-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1990-03-13 | 1,110 | 1,150 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1990-03-12 | 1,080 | 1,140 | 1,080 | 1,090 | 72,000 | 1,090 |
| 1990-03-09 | 1,080 | 1,100 | 1,070 | 1,080 | 25,000 | 1,080 |
| 1990-03-08 | 1,080 | 1,080 | 1,070 | 1,080 | 28,000 | 1,080 |
| 1990-03-07 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1990-03-06 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 1,100 |
| 1990-03-05 | 1,070 | 1,080 | 1,070 | 1,070 | 31,000 | 1,070 |
| 1990-03-02 | 1,110 | 1,110 | 1,090 | 1,100 | 24,000 | 1,100 |
| 1990-03-01 | 1,110 | 1,110 | 1,100 | 1,110 | 21,000 | 1,110 |
| 1990-02-28 | 1,070 | 1,150 | 1,070 | 1,110 | 56,000 | 1,110 |
| 1990-02-27 | 1,050 | 1,100 | 1,050 | 1,070 | 37,000 | 1,070 |
| 1990-02-26 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1990-02-23 | 1,190 | 1,190 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1990-02-22 | 1,210 | 1,220 | 1,170 | 1,210 | 24,000 | 1,210 |
| 1990-02-21 | 1,230 | 1,230 | 1,220 | 1,220 | 21,000 | 1,220 |
| 1990-02-20 | 1,240 | 1,240 | 1,230 | 1,230 | 25,000 | 1,230 |
| 1990-02-19 | 1,270 | 1,270 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1990-02-16 | 1,250 | 1,270 | 1,230 | 1,270 | 29,000 | 1,270 |
| 1990-02-15 | 1,270 | 1,270 | 1,250 | 1,250 | 55,000 | 1,250 |
| 1990-02-14 | 1,270 | 1,290 | 1,270 | 1,280 | 41,000 | 1,280 |
| 1990-02-13 | 1,290 | 1,290 | 1,270 | 1,270 | 35,000 | 1,270 |
| 1990-02-09 | 1,280 | 1,290 | 1,280 | 1,290 | 40,000 | 1,290 |
| 1990-02-08 | 1,280 | 1,300 | 1,270 | 1,300 | 47,000 | 1,300 |
| 1990-02-07 | 1,250 | 1,300 | 1,250 | 1,300 | 45,000 | 1,300 |
| 1990-02-06 | 1,280 | 1,280 | 1,250 | 1,250 | 37,000 | 1,250 |
| 1990-02-05 | 1,280 | 1,290 | 1,280 | 1,280 | 44,000 | 1,280 |
| 1990-02-02 | 1,260 | 1,290 | 1,250 | 1,290 | 45,000 | 1,290 |
| 1990-02-01 | 1,260 | 1,290 | 1,260 | 1,260 | 30,000 | 1,260 |
| 1990-01-31 | 1,260 | 1,290 | 1,260 | 1,290 | 37,000 | 1,290 |
| 1990-01-30 | 1,280 | 1,290 | 1,260 | 1,290 | 77,000 | 1,290 |
| 1990-01-29 | 1,270 | 1,290 | 1,250 | 1,290 | 71,000 | 1,290 |
| 1990-01-26 | 1,240 | 1,300 | 1,240 | 1,270 | 105,000 | 1,270 |
| 1990-01-25 | 1,240 | 1,240 | 1,220 | 1,240 | 74,000 | 1,240 |
| 1990-01-24 | 1,240 | 1,270 | 1,220 | 1,240 | 122,000 | 1,240 |
| 1990-01-23 | 1,190 | 1,260 | 1,180 | 1,240 | 114,000 | 1,240 |
| 1990-01-22 | 1,160 | 1,210 | 1,160 | 1,200 | 22,000 | 1,200 |
| 1990-01-19 | 1,150 | 1,150 | 1,110 | 1,140 | 20,000 | 1,140 |
| 1990-01-18 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1990-01-17 | 1,180 | 1,220 | 1,180 | 1,180 | 25,000 | 1,180 |
| 1990-01-16 | 1,230 | 1,230 | 1,160 | 1,170 | 27,000 | 1,170 |
| 1990-01-12 | 1,240 | 1,240 | 1,210 | 1,240 | 45,000 | 1,240 |
| 1990-01-11 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 | 1,240 |
| 1990-01-09 | 1,260 | 1,280 | 1,250 | 1,250 | 18,000 | 1,250 |
| 1990-01-08 | 1,280 | 1,300 | 1,260 | 1,260 | 45,000 | 1,260 |
| 1990-01-05 | 1,320 | 1,350 | 1,260 | 1,260 | 60,000 | 1,260 |
| 1990-01-04 | 1,290 | 1,330 | 1,280 | 1,330 | 46,000 | 1,330 |
分割・併合履歴 ： なし
