8103 明和産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 366 | 366 | 360 | 360 | 10,000 | 360 |
| 1993-12-24 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1993-12-22 | 370 | 380 | 370 | 380 | 22,000 | 380 |
| 1993-12-21 | 371 | 380 | 370 | 380 | 19,000 | 380 |
| 1993-12-20 | 380 | 380 | 375 | 376 | 27,000 | 376 |
| 1993-12-17 | 391 | 391 | 380 | 380 | 4,000 | 380 |
| 1993-12-16 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1993-12-15 | 385 | 385 | 375 | 380 | 15,000 | 380 |
| 1993-12-14 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1993-12-13 | 401 | 401 | 400 | 400 | 16,000 | 400 |
| 1993-12-10 | 380 | 380 | 375 | 375 | 41,000 | 375 |
| 1993-12-09 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1993-12-08 | 360 | 380 | 360 | 380 | 23,000 | 380 |
| 1993-12-07 | 350 | 359 | 345 | 359 | 21,000 | 359 |
| 1993-12-06 | 375 | 375 | 355 | 355 | 34,000 | 355 |
| 1993-12-03 | 379 | 380 | 375 | 375 | 46,000 | 375 |
| 1993-12-02 | 370 | 380 | 370 | 380 | 40,000 | 380 |
| 1993-12-01 | 348 | 370 | 348 | 350 | 20,000 | 350 |
| 1993-11-30 | 349 | 350 | 344 | 344 | 35,000 | 344 |
| 1993-11-26 | 371 | 371 | 370 | 370 | 26,000 | 370 |
| 1993-11-25 | 371 | 380 | 371 | 371 | 7,000 | 371 |
| 1993-11-24 | 385 | 385 | 370 | 371 | 11,000 | 371 |
| 1993-11-22 | 400 | 400 | 385 | 385 | 25,000 | 385 |
| 1993-11-19 | 404 | 404 | 399 | 399 | 8,000 | 399 |
| 1993-11-18 | 401 | 404 | 399 | 399 | 12,000 | 399 |
| 1993-11-17 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-11-16 | 410 | 415 | 410 | 412 | 26,000 | 412 |
| 1993-11-12 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 1993-11-11 | 372 | 380 | 372 | 375 | 9,000 | 375 |
| 1993-11-10 | 372 | 372 | 372 | 372 | 12,000 | 372 |
| 1993-11-09 | 390 | 395 | 379 | 379 | 28,000 | 379 |
| 1993-11-08 | 380 | 385 | 379 | 380 | 59,000 | 380 |
| 1993-11-05 | 390 | 395 | 390 | 395 | 25,000 | 395 |
| 1993-11-04 | 420 | 420 | 412 | 412 | 6,000 | 412 |
| 1993-11-02 | 445 | 445 | 420 | 420 | 7,000 | 420 |
| 1993-11-01 | 450 | 455 | 445 | 445 | 7,000 | 445 |
| 1993-10-29 | 449 | 453 | 449 | 453 | 4,000 | 453 |
| 1993-10-28 | 461 | 470 | 451 | 451 | 21,000 | 451 |
| 1993-10-27 | 488 | 488 | 471 | 471 | 24,000 | 471 |
| 1993-10-25 | 495 | 496 | 495 | 495 | 14,000 | 495 |
| 1993-10-22 | 491 | 515 | 491 | 495 | 17,000 | 495 |
| 1993-10-21 | 510 | 510 | 491 | 491 | 13,000 | 491 |
| 1993-10-20 | 525 | 530 | 525 | 528 | 25,000 | 528 |
| 1993-10-19 | 520 | 525 | 505 | 520 | 29,000 | 520 |
| 1993-10-18 | 530 | 530 | 515 | 520 | 8,000 | 520 |
| 1993-10-15 | 503 | 514 | 503 | 514 | 14,000 | 514 |
| 1993-10-14 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 1993-10-13 | 500 | 505 | 500 | 500 | 9,000 | 500 |
| 1993-10-12 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1993-10-08 | 501 | 520 | 500 | 500 | 30,000 | 500 |
| 1993-10-07 | 501 | 502 | 500 | 502 | 7,000 | 502 |
| 1993-10-06 | 504 | 510 | 498 | 510 | 10,000 | 510 |
| 1993-10-05 | 500 | 510 | 497 | 497 | 8,000 | 497 |
| 1993-10-04 | 500 | 500 | 495 | 500 | 6,000 | 500 |
| 1993-10-01 | 491 | 495 | 490 | 495 | 12,000 | 495 |
| 1993-09-30 | 495 | 496 | 490 | 490 | 18,000 | 490 |
| 1993-09-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-09-27 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1993-09-24 | 505 | 505 | 486 | 486 | 24,000 | 486 |
| 1993-09-22 | 520 | 520 | 505 | 505 | 20,000 | 505 |
| 1993-09-21 | 516 | 520 | 510 | 520 | 33,000 | 520 |
| 1993-09-20 | 518 | 518 | 510 | 510 | 7,000 | 510 |
| 1993-09-17 | 520 | 520 | 517 | 517 | 24,000 | 517 |
| 1993-09-14 | 539 | 539 | 522 | 524 | 15,000 | 524 |
| 1993-09-13 | 540 | 545 | 539 | 545 | 12,000 | 545 |
| 1993-09-10 | 521 | 530 | 520 | 530 | 39,000 | 530 |
| 1993-09-09 | 522 | 525 | 522 | 525 | 3,000 | 525 |
| 1993-09-08 | 532 | 532 | 520 | 520 | 15,000 | 520 |
| 1993-09-07 | 537 | 537 | 523 | 525 | 38,000 | 525 |
| 1993-09-06 | 541 | 543 | 541 | 541 | 14,000 | 541 |
| 1993-09-03 | 540 | 560 | 526 | 540 | 17,000 | 540 |
| 1993-09-02 | 559 | 559 | 530 | 530 | 15,000 | 530 |
| 1993-09-01 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1993-08-31 | 565 | 565 | 546 | 546 | 22,000 | 546 |
| 1993-08-27 | 510 | 525 | 510 | 515 | 12,000 | 515 |
| 1993-08-26 | 527 | 527 | 501 | 510 | 25,000 | 510 |
| 1993-08-25 | 545 | 545 | 530 | 530 | 28,000 | 530 |
| 1993-08-24 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1993-08-23 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 1993-08-20 | 540 | 540 | 535 | 535 | 10,000 | 535 |
| 1993-08-19 | 552 | 552 | 535 | 535 | 62,000 | 535 |
| 1993-08-18 | 561 | 561 | 552 | 552 | 16,000 | 552 |
| 1993-08-17 | 575 | 575 | 561 | 561 | 25,000 | 561 |
| 1993-08-16 | 565 | 565 | 561 | 565 | 15,000 | 565 |
| 1993-08-13 | 561 | 561 | 560 | 561 | 9,000 | 561 |
| 1993-08-12 | 557 | 557 | 556 | 557 | 93,000 | 557 |
| 1993-08-11 | 555 | 560 | 555 | 557 | 43,000 | 557 |
| 1993-08-10 | 570 | 570 | 554 | 555 | 19,000 | 555 |
| 1993-08-09 | 580 | 580 | 552 | 552 | 8,000 | 552 |
| 1993-08-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-08-05 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1993-08-04 | 584 | 589 | 574 | 589 | 21,000 | 589 |
| 1993-08-03 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1993-08-02 | 579 | 579 | 575 | 579 | 4,000 | 579 |
| 1993-07-30 | 585 | 585 | 584 | 584 | 5,000 | 584 |
| 1993-07-29 | 551 | 551 | 551 | 551 | 10,000 | 551 |
| 1993-07-28 | 565 | 565 | 550 | 550 | 6,000 | 550 |
| 1993-07-27 | 566 | 566 | 550 | 550 | 13,000 | 550 |
| 1993-07-26 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1993-07-23 | 556 | 556 | 553 | 556 | 23,000 | 556 |
| 1993-07-22 | 566 | 566 | 560 | 566 | 21,000 | 566 |
| 1993-07-21 | 580 | 580 | 551 | 551 | 21,000 | 551 |
| 1993-07-20 | 571 | 580 | 560 | 560 | 16,000 | 560 |
| 1993-07-19 | 590 | 590 | 570 | 570 | 24,000 | 570 |
| 1993-07-16 | 573 | 590 | 572 | 581 | 9,000 | 581 |
| 1993-07-15 | 571 | 572 | 570 | 571 | 17,000 | 571 |
| 1993-07-14 | 575 | 575 | 563 | 565 | 21,000 | 565 |
| 1993-07-13 | 573 | 580 | 551 | 565 | 55,000 | 565 |
| 1993-07-12 | 585 | 585 | 583 | 583 | 7,000 | 583 |
| 1993-07-09 | 600 | 600 | 581 | 581 | 15,000 | 581 |
| 1993-07-08 | 580 | 599 | 580 | 599 | 8,000 | 599 |
| 1993-07-07 | 604 | 604 | 580 | 580 | 22,000 | 580 |
| 1993-07-06 | 581 | 596 | 581 | 585 | 14,000 | 585 |
| 1993-07-05 | 600 | 600 | 572 | 572 | 24,000 | 572 |
| 1993-07-02 | 640 | 644 | 601 | 601 | 62,000 | 601 |
| 1993-07-01 | 648 | 650 | 629 | 635 | 165,000 | 635 |
| 1993-06-30 | 616 | 650 | 610 | 645 | 220,000 | 645 |
| 1993-06-29 | 585 | 611 | 570 | 610 | 64,000 | 610 |
| 1993-06-28 | 575 | 580 | 575 | 575 | 12,000 | 575 |
| 1993-06-25 | 580 | 580 | 556 | 565 | 27,000 | 565 |
| 1993-06-24 | 545 | 560 | 545 | 560 | 23,000 | 560 |
| 1993-06-23 | 560 | 560 | 555 | 555 | 6,000 | 555 |
| 1993-06-22 | 527 | 560 | 527 | 560 | 52,000 | 560 |
| 1993-06-21 | 560 | 560 | 535 | 535 | 28,000 | 535 |
| 1993-06-18 | 591 | 596 | 590 | 595 | 28,000 | 595 |
| 1993-06-17 | 582 | 609 | 580 | 609 | 37,000 | 609 |
| 1993-06-16 | 600 | 600 | 581 | 581 | 81,000 | 581 |
| 1993-06-15 | 622 | 636 | 590 | 610 | 146,000 | 610 |
| 1993-06-14 | 590 | 614 | 585 | 601 | 140,000 | 601 |
| 1993-06-11 | 635 | 635 | 610 | 610 | 140,000 | 610 |
| 1993-06-10 | 623 | 630 | 580 | 621 | 108,000 | 621 |
| 1993-06-08 | 664 | 664 | 630 | 643 | 145,000 | 643 |
| 1993-06-07 | 642 | 674 | 635 | 674 | 539,000 | 674 |
| 1993-06-04 | 555 | 632 | 555 | 632 | 479,000 | 632 |
| 1993-06-03 | 546 | 555 | 546 | 548 | 55,000 | 548 |
| 1993-06-02 | 557 | 559 | 546 | 553 | 61,000 | 553 |
| 1993-06-01 | 545 | 559 | 539 | 557 | 80,000 | 557 |
| 1993-05-31 | 545 | 560 | 539 | 539 | 91,000 | 539 |
| 1993-05-28 | 558 | 558 | 545 | 545 | 139,000 | 545 |
| 1993-05-27 | 540 | 560 | 535 | 552 | 256,000 | 552 |
| 1993-05-26 | 510 | 533 | 510 | 530 | 227,000 | 530 |
| 1993-05-25 | 491 | 510 | 491 | 505 | 150,000 | 505 |
| 1993-05-24 | 475 | 495 | 475 | 490 | 106,000 | 490 |
| 1993-05-21 | 465 | 486 | 460 | 475 | 134,000 | 475 |
| 1993-05-20 | 476 | 477 | 465 | 465 | 20,000 | 465 |
| 1993-05-19 | 475 | 477 | 470 | 477 | 23,000 | 477 |
| 1993-05-18 | 480 | 480 | 475 | 475 | 23,000 | 475 |
| 1993-05-17 | 486 | 486 | 480 | 480 | 26,000 | 480 |
| 1993-05-14 | 485 | 498 | 482 | 486 | 132,000 | 486 |
| 1993-05-13 | 475 | 480 | 470 | 480 | 41,000 | 480 |
| 1993-05-12 | 470 | 474 | 466 | 470 | 58,000 | 470 |
| 1993-05-11 | 471 | 476 | 460 | 466 | 89,000 | 466 |
| 1993-05-10 | 475 | 478 | 460 | 461 | 19,000 | 461 |
| 1993-05-07 | 467 | 476 | 467 | 475 | 30,000 | 475 |
| 1993-05-06 | 485 | 485 | 471 | 472 | 71,000 | 472 |
| 1993-04-30 | 470 | 490 | 467 | 490 | 212,000 | 490 |
| 1993-04-28 | 450 | 469 | 447 | 469 | 219,000 | 469 |
| 1993-04-27 | 425 | 445 | 421 | 445 | 116,000 | 445 |
| 1993-04-26 | 410 | 420 | 406 | 420 | 23,000 | 420 |
| 1993-04-23 | 410 | 420 | 410 | 410 | 52,000 | 410 |
| 1993-04-22 | 410 | 411 | 410 | 410 | 16,000 | 410 |
| 1993-04-21 | 405 | 408 | 400 | 400 | 12,000 | 400 |
| 1993-04-20 | 418 | 418 | 415 | 415 | 8,000 | 415 |
| 1993-04-19 | 419 | 419 | 415 | 416 | 11,000 | 416 |
| 1993-04-16 | 420 | 425 | 420 | 420 | 23,000 | 420 |
| 1993-04-15 | 420 | 425 | 412 | 416 | 27,000 | 416 |
| 1993-04-14 | 420 | 430 | 420 | 430 | 86,000 | 430 |
| 1993-04-13 | 403 | 420 | 403 | 420 | 19,000 | 420 |
| 1993-04-12 | 409 | 430 | 406 | 408 | 119,000 | 408 |
| 1993-04-09 | 380 | 410 | 380 | 405 | 65,000 | 405 |
| 1993-04-08 | 380 | 390 | 377 | 380 | 20,000 | 380 |
| 1993-04-07 | 375 | 385 | 375 | 383 | 32,000 | 383 |
| 1993-04-06 | 380 | 385 | 375 | 375 | 20,000 | 375 |
| 1993-04-05 | 383 | 383 | 375 | 375 | 39,000 | 375 |
| 1993-04-02 | 375 | 387 | 375 | 380 | 47,000 | 380 |
| 1993-04-01 | 365 | 372 | 362 | 372 | 33,000 | 372 |
| 1993-03-31 | 361 | 363 | 360 | 360 | 41,000 | 360 |
| 1993-03-30 | 363 | 368 | 360 | 360 | 27,000 | 360 |
| 1993-03-29 | 357 | 360 | 356 | 360 | 25,000 | 360 |
| 1993-03-26 | 350 | 350 | 344 | 348 | 12,000 | 348 |
| 1993-03-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1993-03-24 | 345 | 345 | 344 | 345 | 15,000 | 345 |
| 1993-03-23 | 352 | 352 | 350 | 350 | 12,000 | 350 |
| 1993-03-22 | 355 | 360 | 350 | 350 | 22,000 | 350 |
| 1993-03-19 | 352 | 354 | 350 | 353 | 25,000 | 353 |
| 1993-03-18 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1993-03-17 | 335 | 339 | 335 | 339 | 5,000 | 339 |
| 1993-03-16 | 330 | 335 | 329 | 329 | 63,000 | 329 |
| 1993-03-15 | 328 | 330 | 328 | 329 | 9,000 | 329 |
| 1993-03-12 | 329 | 330 | 326 | 330 | 65,000 | 330 |
| 1993-03-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1993-03-10 | 329 | 329 | 325 | 325 | 4,000 | 325 |
| 1993-03-09 | 330 | 330 | 329 | 329 | 11,000 | 329 |
| 1993-03-08 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1993-03-05 | 312 | 313 | 310 | 310 | 20,000 | 310 |
| 1993-03-04 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1993-03-03 | 310 | 310 | 310 | 310 | 22,000 | 310 |
| 1993-03-02 | 322 | 322 | 315 | 315 | 24,000 | 315 |
| 1993-03-01 | 322 | 329 | 321 | 329 | 28,000 | 329 |
| 1993-02-26 | 325 | 330 | 325 | 330 | 9,000 | 330 |
| 1993-02-25 | 342 | 342 | 321 | 321 | 14,000 | 321 |
| 1993-02-24 | 343 | 343 | 331 | 332 | 4,000 | 332 |
| 1993-02-23 | 343 | 343 | 343 | 343 | 902,000 | 343 |
| 1993-02-22 | 348 | 348 | 348 | 348 | 6,000 | 348 |
| 1993-02-19 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1993-02-18 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1993-02-17 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 1993-02-16 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1993-02-15 | 330 | 330 | 325 | 330 | 8,000 | 330 |
| 1993-02-12 | 344 | 344 | 340 | 340 | 11,000 | 340 |
| 1993-02-10 | 344 | 344 | 344 | 344 | 11,000 | 344 |
| 1993-02-09 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1993-02-08 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 1993-02-05 | 350 | 350 | 349 | 349 | 14,000 | 349 |
| 1993-02-04 | 353 | 353 | 345 | 345 | 4,000 | 345 |
| 1993-02-03 | 350 | 353 | 350 | 353 | 5,000 | 353 |
| 1993-02-02 | 340 | 348 | 340 | 348 | 4,000 | 348 |
| 1993-02-01 | 340 | 340 | 332 | 335 | 6,000 | 335 |
| 1993-01-29 | 330 | 335 | 330 | 335 | 7,000 | 335 |
| 1993-01-28 | 322 | 322 | 321 | 321 | 3,000 | 321 |
| 1993-01-27 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1993-01-25 | 316 | 316 | 311 | 311 | 9,000 | 311 |
| 1993-01-22 | 325 | 325 | 316 | 316 | 11,000 | 316 |
| 1993-01-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1993-01-20 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 1993-01-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1993-01-18 | 338 | 338 | 330 | 330 | 16,000 | 330 |
| 1993-01-14 | 327 | 330 | 327 | 329 | 24,000 | 329 |
| 1993-01-13 | 347 | 347 | 327 | 327 | 10,000 | 327 |
| 1993-01-12 | 348 | 348 | 347 | 347 | 7,000 | 347 |
| 1993-01-11 | 347 | 347 | 347 | 347 | 4,000 | 347 |
| 1993-01-08 | 347 | 347 | 347 | 347 | 11,000 | 347 |
| 1993-01-06 | 355 | 355 | 347 | 347 | 25,000 | 347 |
| 1993-01-05 | 360 | 360 | 360 | 360 | 15,000 | 360 |
| 1993-01-04 | 355 | 360 | 350 | 360 | 9,000 | 360 |
分割・併合履歴 ： なし
