8103 明和産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	440	440	439	439	19,000	439
1994-12-29	444	444	438	438	3,000	438
1994-12-28	441	458	441	449	20,000	449
1994-12-27	425	441	425	441	13,000	441
1994-12-26	410	418	409	417	45,000	417
1994-12-22	407	410	407	410	35,000	410
1994-12-21	407	407	402	402	12,000	402
1994-12-20	410	410	403	407	14,000	407
1994-12-19	405	410	401	410	9,000	410
1994-12-16	410	410	408	408	10,000	408
1994-12-15	409	412	404	410	12,000	410
1994-12-14	410	410	410	410	11,000	410
1994-12-13	412	413	410	410	21,000	410
1994-12-12	410	411	410	411	16,000	411
1994-12-09	421	421	411	411	19,000	411
1994-12-08	421	421	420	420	10,000	420
1994-12-07	425	425	420	421	7,000	421
1994-12-06	440	440	422	435	9,000	435
1994-12-05	450	450	440	440	5,000	440
1994-12-02	435	440	435	440	13,000	440
1994-12-01	422	430	420	430	17,000	430
1994-11-30	420	429	420	420	23,000	420
1994-11-29	421	421	412	420	16,000	420
1994-11-28	410	420	410	411	33,000	411
1994-11-25	435	440	410	410	31,000	410
1994-11-24	435	440	435	435	22,000	435
1994-11-22	446	450	441	441	55,000	441
1994-11-21	442	442	441	441	63,000	441
1994-11-18	531	550	480	505	638,000	505
1994-11-17	461	521	461	521	371,000	521
1994-11-16	426	432	425	432	16,000	432
1994-11-15	421	428	421	428	5,000	428
1994-11-14	422	422	419	420	7,000	420
1994-11-11	420	425	417	417	13,000	417
1994-11-10	426	435	426	430	20,000	430
1994-11-09	456	456	441	441	6,000	441
1994-11-08	464	464	460	460	11,000	460
1994-11-07	465	472	461	466	16,000	466
1994-11-04	451	460	451	460	16,000	460
1994-11-01	449	450	445	450	15,000	450
1994-10-31	444	449	444	445	6,000	445
1994-10-28	445	449	444	444	6,000	444
1994-10-27	440	454	440	445	16,000	445
1994-10-26	445	445	440	445	6,000	445
1994-10-25	450	450	444	445	13,000	445
1994-10-24	449	449	445	445	17,000	445
1994-10-21	438	438	438	438	13,000	438
1994-10-20	444	449	440	449	11,000	449
1994-10-19	438	440	438	439	23,000	439
1994-10-18	445	445	435	440	26,000	440
1994-10-17	445	450	445	445	11,000	445
1994-10-14	440	440	432	440	10,000	440
1994-10-13	430	436	425	430	23,000	430
1994-10-12	417	425	415	425	36,000	425
1994-10-11	429	429	411	415	18,000	415
1994-10-07	424	429	424	429	7,000	429
1994-10-06	426	426	425	425	14,000	425
1994-10-05	426	430	426	426	31,000	426
1994-10-04	430	435	430	430	10,000	430
1994-10-03	430	430	426	430	15,000	430
1994-09-30	436	436	430	430	20,000	430
1994-09-29	431	440	431	435	6,000	435
1994-09-28	430	434	425	425	11,000	425
1994-09-27	430	445	430	430	28,000	430
1994-09-26	440	440	430	430	30,000	430
1994-09-22	436	441	430	441	29,000	441
1994-09-21	430	431	425	431	81,000	431
1994-09-20	432	432	430	431	232,000	431
1994-09-19	447	447	436	436	20,000	436
1994-09-16	456	456	450	450	20,000	450
1994-09-14	479	479	465	466	15,000	466
1994-09-13	485	485	484	484	7,000	484
1994-09-12	490	490	489	490	9,000	490
1994-09-09	494	494	489	489	11,000	489
1994-09-08	485	494	480	494	16,000	494
1994-09-07	495	495	485	495	21,000	495
1994-09-06	501	501	495	495	8,000	495
1994-09-05	515	515	496	496	6,000	496
1994-09-02	515	515	512	515	3,000	515
1994-09-01	518	518	518	518	1,000	518
1994-08-31	510	510	507	510	13,000	510
1994-08-30	525	525	510	510	18,000	510
1994-08-29	535	535	525	525	3,000	525
1994-08-26	530	530	520	520	5,000	520
1994-08-25	515	525	515	520	37,000	520
1994-08-24	539	539	539	539	5,000	539
1994-08-23	530	540	530	540	17,000	540
1994-08-22	539	539	538	538	7,000	538
1994-08-19	529	529	521	526	19,000	526
1994-08-18	542	542	535	535	31,000	535
1994-08-17	550	550	543	543	29,000	543
1994-08-16	539	550	535	550	69,000	550
1994-08-15	540	540	535	535	1,007,000	535
1994-08-12	535	540	530	535	30,000	535
1994-08-11	538	540	535	539	27,000	539
1994-08-09	535	540	520	520	24,000	520
1994-08-08	539	539	528	535	1,012,000	535
1994-08-05	535	535	535	535	9,000	535
1994-08-04	532	540	525	540	25,000	540
1994-08-03	522	522	522	522	2,000	522
1994-08-02	512	512	512	512	1,000	512
1994-08-01	501	501	501	501	4,000	501
1994-07-29	504	509	504	509	2,000	509
1994-07-28	503	503	503	503	14,000	503
1994-07-27	500	513	500	513	7,000	513
1994-07-26	503	510	500	502	12,000	502
1994-07-25	509	519	509	513	11,000	513
1994-07-22	534	534	534	534	10,000	534
1994-07-21	533	540	524	524	9,000	524
1994-07-20	527	545	527	543	22,000	543
1994-07-19	522	523	522	523	4,000	523
1994-07-15	520	530	520	530	31,000	530
1994-07-14	520	520	519	520	13,000	520
1994-07-13	516	520	510	520	12,000	520
1994-07-12	516	517	516	517	8,000	517
1994-07-11	520	520	519	519	2,000	519
1994-07-08	529	529	526	526	5,000	526
1994-07-07	520	520	516	516	2,000	516
1994-07-06	520	520	520	520	6,000	520
1994-07-05	535	535	520	530	10,000	530
1994-07-04	517	520	516	516	13,000	516
1994-07-01	516	531	516	516	13,000	516
1994-06-30	516	518	516	518	6,000	518
1994-06-29	526	526	526	526	4,000	526
1994-06-28	548	548	544	545	8,000	545
1994-06-27	533	535	525	535	27,000	535
1994-06-24	563	563	536	540	25,000	540
1994-06-23	538	569	535	565	119,000	565
1994-06-22	525	530	515	530	38,000	530
1994-06-21	518	530	518	530	11,000	530
1994-06-20	540	541	518	518	16,000	518
1994-06-17	541	550	541	547	21,000	547
1994-06-16	539	541	538	539	27,000	539
1994-06-15	535	550	535	538	47,000	538
1994-06-14	527	535	526	530	25,000	530
1994-06-13	530	530	525	525	9,000	525
1994-06-10	515	524	513	524	30,000	524
1994-06-09	515	515	515	515	2,000	515
1994-06-08	510	515	505	505	21,000	505
1994-06-07	510	510	495	495	6,000	495
1994-06-03	510	515	507	507	7,000	507
1994-06-02	506	514	505	510	24,000	510
1994-06-01	505	505	500	505	10,000	505
1994-05-31	501	505	500	505	10,000	505
1994-05-30	508	508	497	497	4,000	497
1994-05-27	498	510	497	510	20,000	510
1994-05-26	489	497	487	497	9,000	497
1994-05-25	486	486	479	484	23,000	484
1994-05-24	486	486	480	485	8,000	485
1994-05-23	483	485	480	485	14,000	485
1994-05-20	478	478	478	478	4,000	478
1994-05-19	476	476	470	475	23,000	475
1994-05-18	475	475	475	475	4,000	475
1994-05-17	475	475	467	475	10,000	475
1994-05-16	484	485	478	478	5,000	478
1994-05-13	490	490	485	485	6,000	485
1994-05-12	486	486	485	486	15,000	486
1994-05-11	472	476	472	476	13,000	476
1994-05-10	480	483	465	465	22,000	465
1994-05-09	485	485	484	484	4,000	484
1994-05-06	492	495	484	484	9,000	484
1994-05-02	495	495	495	495	1,000	495
1994-04-28	490	505	490	505	5,000	505
1994-04-27	495	495	495	495	3,000	495
1994-04-26	510	510	505	505	8,000	505
1994-04-25	503	505	500	500	14,000	500
1994-04-22	505	505	490	493	13,000	493
1994-04-21	505	505	492	492	12,000	492
1994-04-20	505	505	501	501	13,000	501
1994-04-19	503	503	502	503	4,000	503
1994-04-18	503	509	503	503	7,000	503
1994-04-15	501	505	501	502	12,000	502
1994-04-14	500	505	500	500	12,000	500
1994-04-12	480	480	480	480	6,000	480
1994-04-08	481	481	472	472	15,000	472
1994-04-07	476	476	471	471	4,000	471
1994-04-06	475	476	475	476	6,000	476
1994-04-04	462	462	460	460	7,000	460
1994-04-01	470	470	452	452	7,000	452
1994-03-31	460	460	460	460	8,000	460
1994-03-30	485	485	480	480	2,000	480
1994-03-29	486	500	485	486	13,000	486
1994-03-28	478	478	478	478	2,000	478
1994-03-25	490	490	480	480	10,000	480
1994-03-24	490	490	485	490	14,000	490
1994-03-23	495	495	490	490	16,000	490
1994-03-22	510	510	494	497	7,000	497
1994-03-18	495	503	495	503	13,000	503
1994-03-17	502	503	502	503	6,000	503
1994-03-16	501	511	500	500	23,000	500
1994-03-15	525	525	501	510	26,000	510
1994-03-14	497	510	497	510	19,000	510
1994-03-11	525	525	517	517	20,000	517
1994-03-10	496	513	493	513	7,000	513
1994-03-09	491	491	491	491	6,000	491
1994-03-08	520	520	520	520	2,000	520
1994-03-07	510	511	501	501	10,000	501
1994-03-04	505	530	500	520	27,000	520
1994-03-03	510	510	505	505	19,000	505
1994-03-02	520	520	520	520	12,000	520
1994-03-01	530	530	529	530	42,000	530
1994-02-28	535	539	530	530	12,000	530
1994-02-25	528	535	527	535	26,000	535
1994-02-24	540	540	527	527	18,000	527
1994-02-23	526	535	526	531	6,000	531
1994-02-22	545	555	525	540	45,000	540
1994-02-21	553	575	550	555	79,000	555
1994-02-18	545	565	540	552	103,000	552
1994-02-17	549	549	530	535	64,000	535
1994-02-16	521	540	510	540	71,000	540
1994-02-15	519	519	503	518	52,000	518
1994-02-14	549	549	510	529	65,000	529
1994-02-10	549	550	520	550	110,000	550
1994-02-09	550	558	540	550	182,000	550
1994-02-08	515	543	513	540	244,000	540
1994-02-07	479	497	475	493	114,000	493
1994-02-04	435	469	435	460	78,000	460
1994-02-03	430	433	430	430	15,000	430
1994-02-02	434	435	433	433	9,000	433
1994-02-01	440	440	425	425	47,000	425
1994-01-28	410	410	385	385	16,000	385
1994-01-27	414	414	405	405	8,000	405
1994-01-26	395	400	390	400	24,000	400
1994-01-25	390	400	381	400	27,000	400
1994-01-21	428	430	428	430	9,000	430
1994-01-20	440	441	436	436	22,000	436
1994-01-19	424	440	420	440	53,000	440
1994-01-18	410	420	410	415	52,000	415
1994-01-17	415	415	405	405	7,000	405
1994-01-14	420	425	415	425	14,000	425
1994-01-13	405	410	404	410	18,000	410
1994-01-12	403	410	403	403	12,000	403
1994-01-11	405	410	402	403	16,000	403
1994-01-07	381	381	380	380	2,000	380
1994-01-06	405	405	380	380	13,000	380
1994-01-05	410	410	400	400	19,000	400
1994-01-04	390	398	390	390	12,000	390

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30