8103 明和産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 360 | 360 | 350 | 350 | 12,000 | 350 |
| 1992-12-29 | 341 | 350 | 341 | 350 | 20,000 | 350 |
| 1992-12-28 | 343 | 343 | 341 | 341 | 3,000 | 341 |
| 1992-12-25 | 359 | 359 | 343 | 350 | 20,000 | 350 |
| 1992-12-24 | 360 | 361 | 358 | 358 | 10,000 | 358 |
| 1992-12-22 | 362 | 367 | 360 | 365 | 6,000 | 365 |
| 1992-12-21 | 362 | 362 | 355 | 357 | 14,000 | 357 |
| 1992-12-18 | 360 | 362 | 357 | 362 | 6,000 | 362 |
| 1992-12-17 | 356 | 365 | 356 | 358 | 9,000 | 358 |
| 1992-12-16 | 365 | 365 | 355 | 355 | 15,000 | 355 |
| 1992-12-15 | 348 | 360 | 348 | 355 | 28,000 | 355 |
| 1992-12-14 | 365 | 365 | 350 | 350 | 23,000 | 350 |
| 1992-12-11 | 374 | 375 | 355 | 355 | 15,000 | 355 |
| 1992-12-10 | 376 | 380 | 375 | 379 | 23,000 | 379 |
| 1992-12-09 | 373 | 376 | 373 | 376 | 8,000 | 376 |
| 1992-12-08 | 361 | 368 | 360 | 360 | 38,000 | 360 |
| 1992-12-07 | 375 | 378 | 370 | 370 | 22,000 | 370 |
| 1992-12-04 | 395 | 398 | 372 | 384 | 53,000 | 384 |
| 1992-12-03 | 387 | 400 | 386 | 400 | 231,000 | 400 |
| 1992-12-02 | 351 | 398 | 350 | 390 | 184,000 | 390 |
| 1992-12-01 | 355 | 359 | 350 | 350 | 58,000 | 350 |
| 1992-11-30 | 335 | 350 | 335 | 340 | 38,000 | 340 |
| 1992-11-27 | 330 | 340 | 330 | 340 | 19,000 | 340 |
| 1992-11-26 | 320 | 325 | 320 | 320 | 26,000 | 320 |
| 1992-11-25 | 318 | 320 | 318 | 320 | 27,000 | 320 |
| 1992-11-24 | 315 | 315 | 310 | 310 | 20,000 | 310 |
| 1992-11-20 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1992-11-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-11-18 | 287 | 300 | 287 | 300 | 24,000 | 300 |
| 1992-11-17 | 296 | 296 | 282 | 282 | 19,000 | 282 |
| 1992-11-16 | 300 | 300 | 300 | 300 | 25,000 | 300 |
| 1992-11-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1992-11-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-11-11 | 300 | 300 | 296 | 300 | 31,000 | 300 |
| 1992-11-10 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 1992-11-09 | 302 | 310 | 302 | 310 | 9,000 | 310 |
| 1992-11-06 | 305 | 305 | 300 | 300 | 41,000 | 300 |
| 1992-11-05 | 301 | 310 | 300 | 300 | 22,000 | 300 |
| 1992-11-04 | 303 | 303 | 300 | 300 | 25,000 | 300 |
| 1992-11-02 | 305 | 305 | 301 | 301 | 15,000 | 301 |
| 1992-10-30 | 313 | 313 | 305 | 307 | 12,000 | 307 |
| 1992-10-29 | 320 | 320 | 312 | 312 | 11,000 | 312 |
| 1992-10-28 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1992-10-27 | 320 | 331 | 320 | 331 | 20,000 | 331 |
| 1992-10-26 | 330 | 330 | 315 | 315 | 8,000 | 315 |
| 1992-10-23 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 1992-10-22 | 334 | 335 | 334 | 334 | 10,000 | 334 |
| 1992-10-21 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 1992-10-20 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 1992-10-19 | 346 | 346 | 335 | 335 | 8,000 | 335 |
| 1992-10-16 | 335 | 350 | 330 | 341 | 33,000 | 341 |
| 1992-10-15 | 335 | 335 | 330 | 330 | 18,000 | 330 |
| 1992-10-14 | 333 | 335 | 333 | 335 | 12,000 | 335 |
| 1992-10-13 | 331 | 333 | 330 | 333 | 16,000 | 333 |
| 1992-10-12 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-10-09 | 331 | 333 | 331 | 333 | 5,000 | 333 |
| 1992-10-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1992-10-06 | 342 | 342 | 331 | 331 | 6,000 | 331 |
| 1992-10-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1992-10-02 | 331 | 333 | 331 | 333 | 4,000 | 333 |
| 1992-10-01 | 344 | 345 | 336 | 336 | 14,000 | 336 |
| 1992-09-30 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1992-09-29 | 352 | 353 | 350 | 350 | 7,000 | 350 |
| 1992-09-28 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 1992-09-25 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1992-09-24 | 341 | 345 | 336 | 336 | 37,000 | 336 |
| 1992-09-22 | 333 | 333 | 330 | 333 | 19,000 | 333 |
| 1992-09-21 | 343 | 343 | 333 | 333 | 10,000 | 333 |
| 1992-09-18 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1992-09-17 | 345 | 355 | 345 | 355 | 4,000 | 355 |
| 1992-09-16 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1992-09-14 | 356 | 359 | 355 | 355 | 7,000 | 355 |
| 1992-09-11 | 359 | 360 | 351 | 351 | 17,000 | 351 |
| 1992-09-10 | 360 | 360 | 346 | 360 | 35,000 | 360 |
| 1992-09-09 | 365 | 365 | 359 | 359 | 12,000 | 359 |
| 1992-09-08 | 371 | 371 | 365 | 365 | 18,000 | 365 |
| 1992-09-04 | 345 | 345 | 341 | 341 | 8,000 | 341 |
| 1992-09-02 | 344 | 344 | 340 | 340 | 16,000 | 340 |
| 1992-09-01 | 355 | 355 | 351 | 355 | 15,000 | 355 |
| 1992-08-31 | 360 | 360 | 355 | 355 | 15,000 | 355 |
| 1992-08-28 | 330 | 335 | 330 | 335 | 45,000 | 335 |
| 1992-08-27 | 320 | 325 | 320 | 320 | 37,000 | 320 |
| 1992-08-26 | 324 | 324 | 320 | 320 | 16,000 | 320 |
| 1992-08-25 | 330 | 330 | 321 | 329 | 33,000 | 329 |
| 1992-08-24 | 320 | 322 | 320 | 321 | 11,000 | 321 |
| 1992-08-21 | 300 | 311 | 300 | 310 | 13,000 | 310 |
| 1992-08-20 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1992-08-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-14 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-08-11 | 349 | 349 | 329 | 329 | 4,000 | 329 |
| 1992-08-04 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-08-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-07-31 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 1992-07-30 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 1992-07-29 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1992-07-28 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1992-07-23 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-07-22 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 1992-07-16 | 414 | 414 | 414 | 414 | 5,000 | 414 |
| 1992-07-15 | 412 | 412 | 412 | 412 | 10,000 | 412 |
| 1992-07-14 | 410 | 414 | 409 | 414 | 16,000 | 414 |
| 1992-07-13 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1992-07-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-07-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-07-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-07-07 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1992-07-03 | 360 | 360 | 351 | 351 | 5,000 | 351 |
| 1992-07-01 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1992-06-30 | 351 | 355 | 351 | 355 | 3,000 | 355 |
| 1992-06-29 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1992-06-26 | 351 | 352 | 351 | 351 | 4,000 | 351 |
| 1992-06-25 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 1992-06-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-06-22 | 365 | 365 | 360 | 360 | 14,000 | 360 |
| 1992-06-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-06-18 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1992-06-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-06-16 | 382 | 390 | 382 | 390 | 2,000 | 390 |
| 1992-06-15 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 1992-06-12 | 386 | 390 | 386 | 390 | 7,000 | 390 |
| 1992-06-11 | 388 | 388 | 384 | 386 | 5,000 | 386 |
| 1992-06-10 | 390 | 390 | 386 | 388 | 4,000 | 388 |
| 1992-06-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-06-08 | 395 | 395 | 388 | 388 | 3,000 | 388 |
| 1992-06-05 | 382 | 400 | 382 | 400 | 15,000 | 400 |
| 1992-06-03 | 399 | 400 | 392 | 392 | 10,000 | 392 |
| 1992-06-02 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 1992-06-01 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 1992-05-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1992-05-28 | 417 | 417 | 416 | 417 | 5,000 | 417 |
| 1992-05-27 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 1992-05-26 | 420 | 420 | 419 | 420 | 11,000 | 420 |
| 1992-05-25 | 420 | 430 | 420 | 430 | 10,000 | 430 |
| 1992-05-22 | 410 | 423 | 410 | 420 | 30,000 | 420 |
| 1992-05-21 | 390 | 405 | 390 | 405 | 21,000 | 405 |
| 1992-05-20 | 385 | 390 | 385 | 390 | 20,000 | 390 |
| 1992-05-19 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-05-18 | 372 | 373 | 372 | 373 | 6,000 | 373 |
| 1992-05-15 | 387 | 390 | 371 | 371 | 16,000 | 371 |
| 1992-05-14 | 385 | 387 | 385 | 387 | 23,000 | 387 |
| 1992-05-13 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1992-05-12 | 386 | 400 | 386 | 400 | 19,000 | 400 |
| 1992-05-11 | 364 | 385 | 364 | 385 | 16,000 | 385 |
| 1992-05-08 | 366 | 374 | 366 | 369 | 18,000 | 369 |
| 1992-05-07 | 345 | 365 | 345 | 365 | 13,000 | 365 |
| 1992-05-06 | 340 | 344 | 340 | 342 | 9,000 | 342 |
| 1992-04-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1992-04-28 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1992-04-24 | 375 | 375 | 366 | 366 | 4,000 | 366 |
| 1992-04-23 | 361 | 361 | 358 | 361 | 6,000 | 361 |
| 1992-04-22 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1992-04-21 | 360 | 365 | 358 | 360 | 21,000 | 360 |
| 1992-04-20 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1992-04-17 | 366 | 366 | 366 | 366 | 11,000 | 366 |
| 1992-04-15 | 330 | 333 | 330 | 331 | 50,000 | 331 |
| 1992-04-14 | 341 | 341 | 335 | 335 | 9,000 | 335 |
| 1992-04-13 | 326 | 341 | 326 | 340 | 7,000 | 340 |
| 1992-04-10 | 316 | 321 | 316 | 321 | 15,000 | 321 |
| 1992-04-07 | 362 | 362 | 361 | 361 | 6,000 | 361 |
| 1992-04-06 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 1992-04-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-04-01 | 400 | 400 | 390 | 390 | 24,000 | 390 |
| 1992-03-31 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1992-03-30 | 405 | 405 | 401 | 401 | 5,000 | 401 |
| 1992-03-27 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 1992-03-25 | 405 | 405 | 396 | 396 | 9,000 | 396 |
| 1992-03-23 | 426 | 430 | 425 | 430 | 11,000 | 430 |
| 1992-03-19 | 433 | 433 | 425 | 425 | 6,000 | 425 |
| 1992-03-17 | 450 | 450 | 439 | 439 | 4,000 | 439 |
| 1992-03-13 | 459 | 459 | 459 | 459 | 11,000 | 459 |
| 1992-03-12 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1992-03-11 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1992-03-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-03-09 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-03-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-03-03 | 485 | 485 | 479 | 480 | 7,000 | 480 |
| 1992-03-02 | 480 | 490 | 480 | 490 | 6,000 | 490 |
| 1992-02-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-02-27 | 479 | 479 | 475 | 475 | 4,000 | 475 |
| 1992-02-26 | 475 | 484 | 475 | 484 | 3,000 | 484 |
| 1992-02-25 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-02-24 | 476 | 476 | 475 | 475 | 5,000 | 475 |
| 1992-02-21 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1992-02-20 | 479 | 479 | 470 | 470 | 5,000 | 470 |
| 1992-02-19 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1992-02-18 | 472 | 475 | 470 | 475 | 7,000 | 475 |
| 1992-02-17 | 475 | 475 | 470 | 472 | 10,000 | 472 |
| 1992-02-14 | 467 | 470 | 465 | 470 | 11,000 | 470 |
| 1992-02-13 | 468 | 468 | 465 | 465 | 6,000 | 465 |
| 1992-02-12 | 465 | 467 | 465 | 467 | 7,000 | 467 |
| 1992-02-10 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 1992-02-07 | 466 | 466 | 465 | 465 | 2,000 | 465 |
| 1992-02-06 | 460 | 462 | 460 | 460 | 8,000 | 460 |
| 1992-02-05 | 460 | 461 | 460 | 461 | 3,000 | 461 |
| 1992-02-04 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1992-02-03 | 460 | 470 | 460 | 470 | 10,000 | 470 |
| 1992-01-31 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 1992-01-30 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 1992-01-29 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 1992-01-27 | 464 | 464 | 452 | 452 | 2,000 | 452 |
| 1992-01-24 | 460 | 465 | 460 | 460 | 13,000 | 460 |
| 1992-01-23 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 1992-01-22 | 451 | 460 | 451 | 460 | 7,000 | 460 |
| 1992-01-21 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-01-20 | 460 | 460 | 445 | 445 | 7,000 | 445 |
| 1992-01-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-01-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-01-14 | 465 | 465 | 455 | 460 | 7,000 | 460 |
| 1992-01-13 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1992-01-10 | 486 | 490 | 486 | 486 | 4,000 | 486 |
| 1992-01-09 | 500 | 500 | 485 | 485 | 8,000 | 485 |
| 1992-01-08 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-01-07 | 528 | 528 | 510 | 510 | 31,000 | 510 |
分割・併合履歴 ： なし
