8103 明和産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1991-12-26 | 462 | 463 | 461 | 463 | 4,000 | 463 |
| 1991-12-25 | 455 | 461 | 450 | 461 | 7,000 | 461 |
| 1991-12-24 | 460 | 460 | 455 | 455 | 9,000 | 455 |
| 1991-12-20 | 461 | 461 | 450 | 450 | 4,000 | 450 |
| 1991-12-19 | 482 | 482 | 470 | 470 | 6,000 | 470 |
| 1991-12-17 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 1991-12-16 | 488 | 494 | 475 | 475 | 17,000 | 475 |
| 1991-12-13 | 486 | 486 | 485 | 485 | 7,000 | 485 |
| 1991-12-12 | 481 | 482 | 481 | 482 | 9,000 | 482 |
| 1991-12-11 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 1991-12-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1991-12-06 | 484 | 484 | 480 | 480 | 4,000 | 480 |
| 1991-12-04 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 1991-12-03 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1991-12-02 | 479 | 479 | 471 | 471 | 3,000 | 471 |
| 1991-11-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1991-11-28 | 501 | 501 | 481 | 481 | 6,000 | 481 |
| 1991-11-26 | 502 | 502 | 501 | 501 | 3,000 | 501 |
| 1991-11-25 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1991-11-22 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1991-11-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1991-11-20 | 493 | 493 | 493 | 493 | 5,000 | 493 |
| 1991-11-19 | 515 | 515 | 500 | 500 | 11,000 | 500 |
| 1991-11-15 | 540 | 540 | 525 | 525 | 7,000 | 525 |
| 1991-11-14 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1991-11-13 | 540 | 549 | 540 | 549 | 3,000 | 549 |
| 1991-11-12 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1991-11-11 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1991-11-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1991-11-06 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1991-11-05 | 550 | 550 | 549 | 549 | 7,000 | 549 |
| 1991-11-01 | 564 | 564 | 550 | 550 | 6,000 | 550 |
| 1991-10-31 | 575 | 575 | 574 | 574 | 16,000 | 574 |
| 1991-10-30 | 575 | 576 | 575 | 575 | 14,000 | 575 |
| 1991-10-29 | 575 | 580 | 570 | 575 | 25,000 | 575 |
| 1991-10-28 | 580 | 580 | 573 | 575 | 33,000 | 575 |
| 1991-10-25 | 579 | 580 | 570 | 580 | 57,000 | 580 |
| 1991-10-24 | 540 | 560 | 540 | 550 | 33,000 | 550 |
| 1991-10-23 | 510 | 530 | 510 | 526 | 14,000 | 526 |
| 1991-10-22 | 510 | 510 | 500 | 510 | 29,000 | 510 |
| 1991-10-21 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 1991-10-18 | 499 | 500 | 499 | 500 | 12,000 | 500 |
| 1991-10-17 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1991-10-16 | 490 | 490 | 477 | 490 | 15,000 | 490 |
| 1991-10-15 | 500 | 500 | 491 | 491 | 2,000 | 491 |
| 1991-10-14 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1991-10-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1991-10-09 | 498 | 500 | 490 | 490 | 11,000 | 490 |
| 1991-10-08 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1991-10-07 | 500 | 504 | 495 | 495 | 11,000 | 495 |
| 1991-10-04 | 501 | 515 | 501 | 501 | 23,000 | 501 |
| 1991-10-03 | 500 | 500 | 495 | 495 | 14,000 | 495 |
| 1991-10-02 | 500 | 500 | 495 | 496 | 3,000 | 496 |
| 1991-10-01 | 487 | 488 | 487 | 488 | 5,000 | 488 |
| 1991-09-30 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1991-09-27 | 490 | 490 | 481 | 481 | 8,000 | 481 |
| 1991-09-26 | 478 | 491 | 478 | 491 | 5,000 | 491 |
| 1991-09-25 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 1991-09-24 | 500 | 500 | 491 | 491 | 9,000 | 491 |
| 1991-09-20 | 519 | 519 | 495 | 495 | 12,000 | 495 |
| 1991-09-19 | 496 | 520 | 495 | 520 | 5,000 | 520 |
| 1991-09-18 | 485 | 485 | 485 | 485 | 13,000 | 485 |
| 1991-09-17 | 485 | 486 | 485 | 485 | 16,000 | 485 |
| 1991-09-12 | 466 | 466 | 460 | 460 | 3,000 | 460 |
| 1991-09-11 | 469 | 469 | 467 | 467 | 8,000 | 467 |
| 1991-09-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1991-09-09 | 479 | 480 | 479 | 480 | 9,000 | 480 |
| 1991-09-06 | 466 | 480 | 466 | 480 | 7,000 | 480 |
| 1991-09-05 | 461 | 466 | 461 | 466 | 3,000 | 466 |
| 1991-09-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-09-03 | 444 | 460 | 444 | 460 | 6,000 | 460 |
| 1991-09-02 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1991-08-30 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1991-08-28 | 436 | 437 | 436 | 437 | 4,000 | 437 |
| 1991-08-27 | 436 | 436 | 436 | 436 | 6,000 | 436 |
| 1991-08-26 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1991-08-23 | 455 | 455 | 436 | 436 | 17,000 | 436 |
| 1991-08-21 | 430 | 440 | 430 | 436 | 5,000 | 436 |
| 1991-08-19 | 457 | 457 | 450 | 450 | 3,000 | 450 |
| 1991-08-16 | 456 | 456 | 455 | 455 | 5,000 | 455 |
| 1991-08-14 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1991-08-13 | 470 | 470 | 455 | 455 | 5,000 | 455 |
| 1991-08-12 | 485 | 485 | 480 | 485 | 4,000 | 485 |
| 1991-08-09 | 503 | 503 | 495 | 495 | 4,000 | 495 |
| 1991-08-08 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1991-08-07 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1991-08-06 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1991-08-05 | 520 | 535 | 520 | 520 | 10,000 | 520 |
| 1991-08-02 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1991-07-31 | 545 | 545 | 525 | 525 | 5,000 | 525 |
| 1991-07-30 | 525 | 545 | 520 | 545 | 10,000 | 545 |
| 1991-07-29 | 524 | 525 | 524 | 525 | 5,000 | 525 |
| 1991-07-26 | 524 | 524 | 520 | 524 | 10,000 | 524 |
| 1991-07-25 | 522 | 524 | 520 | 524 | 10,000 | 524 |
| 1991-07-24 | 534 | 534 | 524 | 524 | 3,000 | 524 |
| 1991-07-22 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1991-07-19 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1991-07-18 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1991-07-17 | 535 | 545 | 535 | 545 | 13,000 | 545 |
| 1991-07-16 | 516 | 535 | 516 | 535 | 9,000 | 535 |
| 1991-07-15 | 510 | 511 | 506 | 511 | 11,000 | 511 |
| 1991-07-12 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1991-07-11 | 515 | 515 | 505 | 510 | 20,000 | 510 |
| 1991-07-10 | 490 | 501 | 485 | 501 | 9,000 | 501 |
| 1991-07-09 | 485 | 485 | 485 | 485 | 17,000 | 485 |
| 1991-07-05 | 549 | 550 | 549 | 550 | 9,000 | 550 |
| 1991-07-03 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1991-07-02 | 600 | 600 | 581 | 581 | 7,000 | 581 |
| 1991-07-01 | 580 | 600 | 580 | 600 | 13,000 | 600 |
| 1991-06-28 | 590 | 590 | 561 | 561 | 6,000 | 561 |
| 1991-06-27 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1991-06-26 | 585 | 590 | 585 | 590 | 19,000 | 590 |
| 1991-06-25 | 570 | 583 | 570 | 583 | 13,000 | 583 |
| 1991-06-24 | 590 | 590 | 579 | 580 | 16,000 | 580 |
| 1991-06-21 | 562 | 574 | 562 | 574 | 13,000 | 574 |
| 1991-06-20 | 545 | 560 | 545 | 560 | 24,000 | 560 |
| 1991-06-19 | 540 | 545 | 540 | 545 | 15,000 | 545 |
| 1991-06-18 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 1991-06-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1991-06-14 | 520 | 522 | 520 | 522 | 17,000 | 522 |
| 1991-06-13 | 560 | 560 | 540 | 540 | 10,000 | 540 |
| 1991-06-12 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1991-06-11 | 559 | 559 | 554 | 554 | 8,000 | 554 |
| 1991-06-10 | 559 | 559 | 559 | 559 | 14,000 | 559 |
| 1991-06-07 | 570 | 575 | 570 | 570 | 8,000 | 570 |
| 1991-06-06 | 568 | 570 | 567 | 570 | 9,000 | 570 |
| 1991-06-05 | 580 | 580 | 567 | 567 | 6,000 | 567 |
| 1991-06-04 | 563 | 568 | 562 | 567 | 6,000 | 567 |
| 1991-06-03 | 561 | 563 | 561 | 563 | 5,000 | 563 |
| 1991-05-31 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 1991-05-30 | 555 | 555 | 553 | 553 | 4,000 | 553 |
| 1991-05-29 | 560 | 560 | 550 | 555 | 5,000 | 555 |
| 1991-05-28 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1991-05-27 | 561 | 570 | 561 | 570 | 5,000 | 570 |
| 1991-05-24 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1991-05-23 | 565 | 566 | 565 | 565 | 8,000 | 565 |
| 1991-05-22 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 1991-05-21 | 560 | 562 | 554 | 560 | 8,000 | 560 |
| 1991-05-20 | 561 | 563 | 561 | 562 | 6,000 | 562 |
| 1991-05-17 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1991-05-16 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1991-05-15 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1991-05-14 | 600 | 600 | 599 | 600 | 7,000 | 600 |
| 1991-05-13 | 612 | 612 | 600 | 600 | 4,000 | 600 |
| 1991-05-10 | 612 | 623 | 612 | 623 | 4,000 | 623 |
| 1991-05-09 | 621 | 624 | 620 | 624 | 6,000 | 624 |
| 1991-05-07 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 1991-05-02 | 621 | 630 | 621 | 625 | 13,000 | 625 |
| 1991-05-01 | 600 | 608 | 600 | 606 | 4,000 | 606 |
| 1991-04-30 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 1991-04-26 | 620 | 629 | 620 | 629 | 7,000 | 629 |
| 1991-04-25 | 610 | 630 | 610 | 630 | 5,000 | 630 |
| 1991-04-24 | 605 | 610 | 602 | 610 | 16,000 | 610 |
| 1991-04-23 | 601 | 601 | 601 | 601 | 13,000 | 601 |
| 1991-04-22 | 630 | 630 | 600 | 600 | 24,000 | 600 |
| 1991-04-19 | 637 | 641 | 630 | 630 | 20,000 | 630 |
| 1991-04-18 | 670 | 670 | 659 | 659 | 19,000 | 659 |
| 1991-04-17 | 640 | 661 | 639 | 660 | 32,000 | 660 |
| 1991-04-16 | 655 | 660 | 620 | 620 | 16,000 | 620 |
| 1991-04-15 | 672 | 675 | 660 | 660 | 23,000 | 660 |
| 1991-04-12 | 675 | 675 | 651 | 652 | 27,000 | 652 |
| 1991-04-11 | 690 | 690 | 666 | 680 | 93,000 | 680 |
| 1991-04-10 | 637 | 700 | 637 | 690 | 111,000 | 690 |
| 1991-04-09 | 620 | 637 | 620 | 637 | 37,000 | 637 |
| 1991-04-08 | 603 | 606 | 601 | 601 | 26,000 | 601 |
| 1991-04-05 | 601 | 611 | 601 | 603 | 25,000 | 603 |
| 1991-04-04 | 605 | 605 | 600 | 601 | 10,000 | 601 |
| 1991-04-03 | 605 | 605 | 602 | 602 | 27,000 | 602 |
| 1991-04-02 | 605 | 605 | 595 | 604 | 19,000 | 604 |
| 1991-04-01 | 610 | 610 | 605 | 605 | 20,000 | 605 |
| 1991-03-29 | 610 | 610 | 600 | 610 | 10,000 | 610 |
| 1991-03-28 | 620 | 620 | 605 | 618 | 28,000 | 618 |
| 1991-03-27 | 600 | 610 | 600 | 610 | 18,000 | 610 |
| 1991-03-26 | 600 | 620 | 600 | 600 | 19,000 | 600 |
| 1991-03-25 | 560 | 570 | 551 | 570 | 36,000 | 570 |
| 1991-03-22 | 574 | 580 | 570 | 570 | 37,000 | 570 |
| 1991-03-20 | 579 | 584 | 575 | 575 | 26,000 | 575 |
| 1991-03-19 | 575 | 585 | 570 | 585 | 28,000 | 585 |
| 1991-03-18 | 580 | 580 | 570 | 570 | 54,000 | 570 |
| 1991-03-15 | 589 | 589 | 570 | 575 | 47,000 | 575 |
| 1991-03-14 | 579 | 580 | 570 | 580 | 14,000 | 580 |
| 1991-03-13 | 575 | 580 | 562 | 580 | 10,000 | 580 |
| 1991-03-12 | 597 | 600 | 580 | 580 | 15,000 | 580 |
| 1991-03-11 | 580 | 600 | 580 | 600 | 13,000 | 600 |
| 1991-03-08 | 541 | 555 | 541 | 555 | 15,000 | 555 |
| 1991-03-07 | 571 | 580 | 570 | 570 | 10,000 | 570 |
| 1991-03-06 | 579 | 580 | 570 | 580 | 10,000 | 580 |
| 1991-03-05 | 580 | 580 | 570 | 580 | 30,000 | 580 |
| 1991-03-01 | 550 | 551 | 545 | 550 | 30,000 | 550 |
| 1991-02-28 | 549 | 560 | 540 | 540 | 46,000 | 540 |
| 1991-02-27 | 570 | 570 | 550 | 550 | 17,000 | 550 |
| 1991-02-26 | 578 | 581 | 575 | 575 | 12,000 | 575 |
| 1991-02-25 | 578 | 578 | 578 | 578 | 7,000 | 578 |
| 1991-02-22 | 589 | 589 | 579 | 579 | 5,000 | 579 |
| 1991-02-21 | 585 | 600 | 579 | 600 | 31,000 | 600 |
| 1991-02-20 | 600 | 611 | 599 | 599 | 16,000 | 599 |
| 1991-02-19 | 600 | 620 | 600 | 620 | 35,000 | 620 |
| 1991-02-18 | 564 | 600 | 564 | 600 | 47,000 | 600 |
| 1991-02-15 | 545 | 545 | 530 | 544 | 29,000 | 544 |
| 1991-02-14 | 510 | 545 | 510 | 545 | 58,000 | 545 |
| 1991-02-13 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 1991-02-08 | 435 | 450 | 435 | 450 | 7,000 | 450 |
| 1991-02-07 | 435 | 440 | 430 | 430 | 31,000 | 430 |
| 1991-02-06 | 406 | 421 | 406 | 420 | 41,000 | 420 |
| 1991-02-05 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1991-02-04 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1991-02-01 | 400 | 401 | 400 | 400 | 5,000 | 400 |
| 1991-01-31 | 400 | 405 | 400 | 400 | 12,000 | 400 |
| 1991-01-30 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 1991-01-29 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1991-01-28 | 400 | 404 | 400 | 400 | 23,000 | 400 |
| 1991-01-25 | 400 | 405 | 400 | 400 | 16,000 | 400 |
| 1991-01-24 | 396 | 400 | 396 | 400 | 27,000 | 400 |
| 1991-01-23 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1991-01-22 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1991-01-21 | 441 | 441 | 430 | 430 | 7,000 | 430 |
| 1991-01-18 | 440 | 445 | 436 | 436 | 13,000 | 436 |
| 1991-01-17 | 430 | 443 | 430 | 440 | 22,000 | 440 |
| 1991-01-14 | 455 | 459 | 449 | 449 | 12,000 | 449 |
| 1991-01-10 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 1991-01-09 | 469 | 474 | 469 | 474 | 6,000 | 474 |
| 1991-01-08 | 475 | 480 | 470 | 470 | 19,000 | 470 |
| 1991-01-07 | 475 | 480 | 475 | 480 | 16,000 | 480 |
| 1991-01-04 | 480 | 480 | 480 | 480 | 6,000 | 480 |
分割・併合履歴 ： なし
