8103 明和産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 400 | 392 | 392 | 8,000 | 392 |
| 1996-12-27 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 1996-12-26 | 403 | 403 | 395 | 400 | 12,000 | 400 |
| 1996-12-25 | 406 | 406 | 400 | 402 | 47,000 | 402 |
| 1996-12-24 | 419 | 419 | 400 | 401 | 48,000 | 401 |
| 1996-12-20 | 411 | 415 | 410 | 411 | 61,000 | 411 |
| 1996-12-19 | 420 | 420 | 415 | 416 | 37,000 | 416 |
| 1996-12-18 | 416 | 427 | 410 | 421 | 64,000 | 421 |
| 1996-12-17 | 428 | 428 | 415 | 415 | 46,000 | 415 |
| 1996-12-16 | 435 | 435 | 429 | 429 | 18,000 | 429 |
| 1996-12-13 | 426 | 438 | 426 | 438 | 91,000 | 438 |
| 1996-12-12 | 435 | 436 | 435 | 436 | 7,000 | 436 |
| 1996-12-11 | 471 | 474 | 445 | 450 | 56,000 | 450 |
| 1996-12-10 | 442 | 481 | 442 | 469 | 215,000 | 469 |
| 1996-12-09 | 438 | 440 | 433 | 440 | 5,000 | 440 |
| 1996-12-06 | 423 | 443 | 423 | 428 | 33,000 | 428 |
| 1996-12-05 | 418 | 435 | 417 | 426 | 32,000 | 426 |
| 1996-12-04 | 418 | 424 | 415 | 418 | 42,000 | 418 |
| 1996-12-03 | 423 | 428 | 415 | 418 | 20,000 | 418 |
| 1996-12-02 | 433 | 433 | 421 | 427 | 18,000 | 427 |
| 1996-11-29 | 416 | 433 | 416 | 433 | 74,000 | 433 |
| 1996-11-28 | 412 | 415 | 410 | 410 | 88,000 | 410 |
| 1996-11-27 | 426 | 430 | 413 | 418 | 133,000 | 418 |
| 1996-11-26 | 446 | 446 | 435 | 441 | 34,000 | 441 |
| 1996-11-25 | 450 | 451 | 445 | 446 | 24,000 | 446 |
| 1996-11-22 | 468 | 468 | 450 | 452 | 37,000 | 452 |
| 1996-11-21 | 480 | 480 | 460 | 465 | 20,000 | 465 |
| 1996-11-20 | 486 | 498 | 478 | 480 | 108,000 | 480 |
| 1996-11-19 | 468 | 490 | 468 | 490 | 92,000 | 490 |
| 1996-11-18 | 463 | 468 | 463 | 465 | 45,000 | 465 |
| 1996-11-15 | 455 | 464 | 450 | 464 | 47,000 | 464 |
| 1996-11-14 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 1996-11-13 | 475 | 475 | 455 | 465 | 14,000 | 465 |
| 1996-11-12 | 474 | 478 | 465 | 475 | 39,000 | 475 |
| 1996-11-11 | 460 | 479 | 460 | 479 | 40,000 | 479 |
| 1996-11-08 | 450 | 451 | 445 | 451 | 12,000 | 451 |
| 1996-11-07 | 479 | 479 | 449 | 459 | 42,000 | 459 |
| 1996-11-06 | 470 | 509 | 469 | 479 | 172,000 | 479 |
| 1996-11-05 | 445 | 470 | 445 | 468 | 88,000 | 468 |
| 1996-11-01 | 435 | 455 | 435 | 450 | 60,000 | 450 |
| 1996-10-31 | 426 | 450 | 426 | 450 | 35,000 | 450 |
| 1996-10-30 | 411 | 425 | 411 | 425 | 25,000 | 425 |
| 1996-10-29 | 410 | 411 | 406 | 407 | 7,000 | 407 |
| 1996-10-28 | 409 | 409 | 405 | 406 | 5,000 | 406 |
| 1996-10-25 | 405 | 409 | 403 | 409 | 9,000 | 409 |
| 1996-10-24 | 409 | 413 | 402 | 405 | 25,000 | 405 |
| 1996-10-23 | 414 | 419 | 410 | 414 | 23,000 | 414 |
| 1996-10-22 | 431 | 431 | 414 | 414 | 15,000 | 414 |
| 1996-10-21 | 437 | 437 | 437 | 437 | 7,000 | 437 |
| 1996-10-18 | 416 | 429 | 416 | 429 | 10,000 | 429 |
| 1996-10-17 | 414 | 415 | 414 | 414 | 10,000 | 414 |
| 1996-10-16 | 410 | 419 | 410 | 419 | 8,000 | 419 |
| 1996-10-15 | 410 | 410 | 405 | 410 | 16,000 | 410 |
| 1996-10-14 | 401 | 405 | 401 | 403 | 7,000 | 403 |
| 1996-10-11 | 413 | 413 | 400 | 401 | 20,000 | 401 |
| 1996-10-09 | 419 | 419 | 417 | 417 | 12,000 | 417 |
| 1996-10-08 | 413 | 420 | 413 | 419 | 54,000 | 419 |
| 1996-10-07 | 425 | 425 | 409 | 409 | 16,000 | 409 |
| 1996-10-04 | 425 | 435 | 425 | 426 | 17,000 | 426 |
| 1996-10-03 | 437 | 437 | 425 | 425 | 38,000 | 425 |
| 1996-10-02 | 437 | 437 | 435 | 435 | 8,000 | 435 |
| 1996-10-01 | 428 | 429 | 428 | 429 | 5,000 | 429 |
| 1996-09-30 | 430 | 430 | 425 | 425 | 17,000 | 425 |
| 1996-09-27 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 1996-09-26 | 430 | 440 | 430 | 435 | 14,000 | 435 |
| 1996-09-25 | 430 | 435 | 427 | 434 | 13,000 | 434 |
| 1996-09-24 | 445 | 445 | 425 | 425 | 6,000 | 425 |
| 1996-09-20 | 426 | 439 | 421 | 435 | 19,000 | 435 |
| 1996-09-19 | 437 | 437 | 421 | 421 | 5,000 | 421 |
| 1996-09-18 | 445 | 450 | 440 | 440 | 21,000 | 440 |
| 1996-09-17 | 441 | 454 | 438 | 449 | 36,000 | 449 |
| 1996-09-13 | 419 | 419 | 418 | 418 | 35,000 | 418 |
| 1996-09-12 | 417 | 417 | 411 | 411 | 13,000 | 411 |
| 1996-09-11 | 420 | 420 | 417 | 417 | 11,000 | 417 |
| 1996-09-10 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 1996-09-09 | 431 | 431 | 425 | 427 | 5,000 | 427 |
| 1996-09-06 | 433 | 433 | 429 | 431 | 12,000 | 431 |
| 1996-09-05 | 429 | 429 | 429 | 429 | 12,000 | 429 |
| 1996-09-04 | 420 | 427 | 418 | 425 | 26,000 | 425 |
| 1996-09-03 | 414 | 423 | 411 | 423 | 18,000 | 423 |
| 1996-09-02 | 417 | 422 | 415 | 415 | 17,000 | 415 |
| 1996-08-30 | 430 | 430 | 411 | 418 | 18,000 | 418 |
| 1996-08-29 | 431 | 435 | 425 | 430 | 15,000 | 430 |
| 1996-08-28 | 440 | 440 | 431 | 431 | 33,000 | 431 |
| 1996-08-27 | 445 | 445 | 439 | 440 | 11,000 | 440 |
| 1996-08-26 | 450 | 450 | 448 | 448 | 4,000 | 448 |
| 1996-08-23 | 455 | 455 | 440 | 450 | 25,000 | 450 |
| 1996-08-22 | 464 | 464 | 450 | 450 | 31,000 | 450 |
| 1996-08-21 | 434 | 465 | 430 | 465 | 72,000 | 465 |
| 1996-08-20 | 432 | 437 | 430 | 430 | 28,000 | 430 |
| 1996-08-19 | 424 | 428 | 422 | 428 | 26,000 | 428 |
| 1996-08-16 | 420 | 420 | 416 | 420 | 39,000 | 420 |
| 1996-08-15 | 414 | 416 | 410 | 416 | 30,000 | 416 |
| 1996-08-14 | 403 | 413 | 403 | 410 | 28,000 | 410 |
| 1996-08-13 | 402 | 406 | 395 | 401 | 35,000 | 401 |
| 1996-08-12 | 390 | 398 | 388 | 398 | 38,000 | 398 |
| 1996-08-09 | 435 | 435 | 405 | 405 | 28,000 | 405 |
| 1996-08-08 | 435 | 435 | 435 | 435 | 12,000 | 435 |
| 1996-08-07 | 440 | 440 | 435 | 440 | 12,000 | 440 |
| 1996-08-06 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1996-08-05 | 442 | 445 | 440 | 442 | 16,000 | 442 |
| 1996-08-02 | 436 | 436 | 435 | 435 | 33,000 | 435 |
| 1996-08-01 | 431 | 435 | 429 | 430 | 18,000 | 430 |
| 1996-07-31 | 446 | 446 | 431 | 431 | 36,000 | 431 |
| 1996-07-30 | 450 | 451 | 445 | 445 | 20,000 | 445 |
| 1996-07-29 | 461 | 462 | 460 | 460 | 19,000 | 460 |
| 1996-07-26 | 465 | 465 | 460 | 461 | 21,000 | 461 |
| 1996-07-25 | 476 | 477 | 455 | 460 | 44,000 | 460 |
| 1996-07-24 | 481 | 481 | 471 | 476 | 28,000 | 476 |
| 1996-07-23 | 490 | 495 | 479 | 480 | 32,000 | 480 |
| 1996-07-22 | 501 | 505 | 495 | 495 | 27,000 | 495 |
| 1996-07-19 | 491 | 500 | 490 | 497 | 49,000 | 497 |
| 1996-07-18 | 485 | 490 | 480 | 485 | 25,000 | 485 |
| 1996-07-17 | 496 | 496 | 485 | 485 | 48,000 | 485 |
| 1996-07-16 | 500 | 500 | 494 | 495 | 28,000 | 495 |
| 1996-07-15 | 505 | 506 | 505 | 505 | 4,000 | 505 |
| 1996-07-12 | 504 | 509 | 503 | 509 | 27,000 | 509 |
| 1996-07-11 | 517 | 517 | 505 | 505 | 26,000 | 505 |
| 1996-07-10 | 515 | 515 | 511 | 512 | 21,000 | 512 |
| 1996-07-09 | 507 | 511 | 507 | 510 | 423,000 | 510 |
| 1996-07-08 | 525 | 525 | 521 | 521 | 35,000 | 521 |
| 1996-07-05 | 521 | 525 | 521 | 521 | 33,000 | 521 |
| 1996-07-04 | 522 | 530 | 522 | 530 | 19,000 | 530 |
| 1996-07-03 | 530 | 539 | 530 | 530 | 9,000 | 530 |
| 1996-07-02 | 541 | 541 | 521 | 530 | 15,000 | 530 |
| 1996-07-01 | 540 | 540 | 521 | 521 | 7,000 | 521 |
| 1996-06-28 | 541 | 542 | 541 | 541 | 31,000 | 541 |
| 1996-06-27 | 538 | 540 | 538 | 540 | 29,000 | 540 |
| 1996-06-26 | 530 | 548 | 530 | 548 | 17,000 | 548 |
| 1996-06-25 | 531 | 540 | 521 | 522 | 24,000 | 522 |
| 1996-06-24 | 540 | 540 | 530 | 530 | 18,000 | 530 |
| 1996-06-21 | 534 | 539 | 521 | 521 | 27,000 | 521 |
| 1996-06-20 | 540 | 540 | 534 | 534 | 9,000 | 534 |
| 1996-06-19 | 535 | 535 | 520 | 522 | 19,000 | 522 |
| 1996-06-18 | 517 | 540 | 514 | 540 | 54,000 | 540 |
| 1996-06-17 | 521 | 521 | 510 | 514 | 18,000 | 514 |
| 1996-06-14 | 530 | 530 | 520 | 520 | 50,000 | 520 |
| 1996-06-13 | 518 | 518 | 510 | 515 | 45,000 | 515 |
| 1996-06-12 | 508 | 520 | 505 | 513 | 29,000 | 513 |
| 1996-06-11 | 503 | 510 | 500 | 500 | 21,000 | 500 |
| 1996-06-10 | 512 | 512 | 505 | 505 | 27,000 | 505 |
| 1996-06-07 | 518 | 519 | 503 | 512 | 52,000 | 512 |
| 1996-06-06 | 537 | 540 | 525 | 525 | 36,000 | 525 |
| 1996-06-05 | 530 | 544 | 530 | 535 | 45,000 | 535 |
| 1996-06-04 | 520 | 540 | 520 | 533 | 49,000 | 533 |
| 1996-06-03 | 540 | 541 | 510 | 520 | 88,000 | 520 |
| 1996-05-31 | 570 | 570 | 551 | 552 | 89,000 | 552 |
| 1996-05-30 | 590 | 591 | 570 | 570 | 164,000 | 570 |
| 1996-05-29 | 635 | 638 | 580 | 580 | 457,000 | 580 |
| 1996-05-28 | 667 | 693 | 600 | 616 | 1,935,000 | 616 |
| 1996-05-27 | 580 | 647 | 580 | 647 | 1,520,000 | 647 |
| 1996-05-24 | 522 | 551 | 522 | 547 | 43,000 | 547 |
| 1996-05-23 | 556 | 558 | 531 | 531 | 68,000 | 531 |
| 1996-05-22 | 587 | 587 | 555 | 556 | 94,000 | 556 |
| 1996-05-21 | 567 | 587 | 560 | 583 | 384,000 | 583 |
| 1996-05-20 | 556 | 570 | 550 | 557 | 145,000 | 557 |
| 1996-05-17 | 564 | 564 | 540 | 547 | 71,000 | 547 |
| 1996-05-16 | 539 | 565 | 535 | 554 | 236,000 | 554 |
| 1996-05-15 | 525 | 535 | 525 | 528 | 22,000 | 528 |
| 1996-05-14 | 535 | 535 | 520 | 525 | 56,000 | 525 |
| 1996-05-13 | 521 | 526 | 521 | 525 | 52,000 | 525 |
| 1996-05-10 | 530 | 535 | 523 | 525 | 45,000 | 525 |
| 1996-05-09 | 535 | 545 | 533 | 536 | 92,000 | 536 |
| 1996-05-08 | 525 | 535 | 525 | 535 | 33,000 | 535 |
| 1996-05-07 | 521 | 530 | 520 | 525 | 76,000 | 525 |
| 1996-05-02 | 522 | 540 | 522 | 523 | 52,000 | 523 |
| 1996-05-01 | 550 | 550 | 515 | 523 | 34,000 | 523 |
| 1996-04-30 | 550 | 555 | 537 | 540 | 50,000 | 540 |
| 1996-04-26 | 525 | 560 | 521 | 559 | 143,000 | 559 |
| 1996-04-25 | 579 | 580 | 537 | 545 | 330,000 | 545 |
| 1996-04-24 | 528 | 580 | 525 | 580 | 891,000 | 580 |
| 1996-04-23 | 511 | 530 | 502 | 527 | 114,000 | 527 |
| 1996-04-22 | 512 | 514 | 505 | 505 | 63,000 | 505 |
| 1996-04-19 | 502 | 510 | 500 | 502 | 105,000 | 502 |
| 1996-04-18 | 510 | 510 | 502 | 502 | 84,000 | 502 |
| 1996-04-17 | 520 | 527 | 508 | 517 | 185,000 | 517 |
| 1996-04-16 | 535 | 535 | 515 | 524 | 659,000 | 524 |
| 1996-04-15 | 506 | 520 | 496 | 505 | 321,000 | 505 |
| 1996-04-12 | 473 | 500 | 473 | 498 | 364,000 | 498 |
| 1996-04-11 | 465 | 473 | 462 | 468 | 90,000 | 468 |
| 1996-04-10 | 470 | 470 | 460 | 460 | 54,000 | 460 |
| 1996-04-09 | 466 | 470 | 461 | 470 | 109,000 | 470 |
| 1996-04-08 | 470 | 473 | 466 | 466 | 49,000 | 466 |
| 1996-04-05 | 473 | 475 | 465 | 465 | 84,000 | 465 |
| 1996-04-04 | 475 | 482 | 470 | 473 | 118,000 | 473 |
| 1996-04-03 | 476 | 492 | 470 | 470 | 473,000 | 470 |
| 1996-04-02 | 468 | 469 | 457 | 464 | 238,000 | 464 |
| 1996-04-01 | 441 | 455 | 441 | 454 | 100,000 | 454 |
| 1996-03-29 | 455 | 470 | 441 | 441 | 440,000 | 441 |
| 1996-03-28 | 421 | 450 | 421 | 450 | 212,000 | 450 |
| 1996-03-27 | 410 | 420 | 403 | 415 | 83,000 | 415 |
| 1996-03-26 | 400 | 407 | 400 | 405 | 20,000 | 405 |
| 1996-03-25 | 395 | 400 | 395 | 400 | 9,000 | 400 |
| 1996-03-22 | 403 | 403 | 400 | 403 | 10,000 | 403 |
| 1996-03-21 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 1996-03-19 | 400 | 405 | 400 | 405 | 11,000 | 405 |
| 1996-03-18 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1996-03-15 | 387 | 400 | 387 | 400 | 16,000 | 400 |
| 1996-03-14 | 382 | 385 | 382 | 382 | 15,000 | 382 |
| 1996-03-13 | 387 | 387 | 380 | 380 | 41,000 | 380 |
| 1996-03-12 | 383 | 389 | 383 | 385 | 6,000 | 385 |
| 1996-03-11 | 389 | 389 | 380 | 381 | 24,000 | 381 |
| 1996-03-08 | 392 | 392 | 390 | 390 | 19,000 | 390 |
| 1996-03-07 | 396 | 396 | 392 | 393 | 24,000 | 393 |
| 1996-03-06 | 410 | 410 | 392 | 392 | 8,000 | 392 |
| 1996-03-05 | 416 | 417 | 415 | 415 | 10,000 | 415 |
| 1996-03-04 | 415 | 417 | 415 | 417 | 13,000 | 417 |
| 1996-03-01 | 417 | 417 | 400 | 407 | 30,000 | 407 |
| 1996-02-29 | 395 | 420 | 395 | 405 | 61,000 | 405 |
| 1996-02-28 | 391 | 392 | 390 | 390 | 21,000 | 390 |
| 1996-02-27 | 399 | 400 | 395 | 395 | 23,000 | 395 |
| 1996-02-26 | 398 | 398 | 391 | 398 | 10,000 | 398 |
| 1996-02-23 | 395 | 396 | 395 | 396 | 7,000 | 396 |
| 1996-02-22 | 402 | 405 | 400 | 400 | 7,000 | 400 |
| 1996-02-21 | 393 | 393 | 392 | 392 | 10,000 | 392 |
| 1996-02-20 | 400 | 400 | 398 | 398 | 8,000 | 398 |
| 1996-02-19 | 397 | 407 | 397 | 401 | 15,000 | 401 |
| 1996-02-16 | 415 | 415 | 399 | 407 | 40,000 | 407 |
| 1996-02-15 | 416 | 422 | 415 | 416 | 15,000 | 416 |
| 1996-02-14 | 418 | 425 | 415 | 425 | 26,000 | 425 |
| 1996-02-13 | 432 | 435 | 423 | 423 | 16,000 | 423 |
| 1996-02-09 | 425 | 427 | 420 | 427 | 54,000 | 427 |
| 1996-02-08 | 446 | 450 | 443 | 450 | 54,000 | 450 |
| 1996-02-07 | 441 | 463 | 441 | 446 | 255,000 | 446 |
| 1996-02-06 | 435 | 444 | 425 | 440 | 78,000 | 440 |
| 1996-02-05 | 433 | 437 | 425 | 425 | 65,000 | 425 |
| 1996-02-02 | 447 | 447 | 431 | 437 | 155,000 | 437 |
| 1996-02-01 | 441 | 448 | 435 | 448 | 274,000 | 448 |
| 1996-01-31 | 422 | 431 | 420 | 430 | 138,000 | 430 |
| 1996-01-30 | 415 | 427 | 411 | 416 | 173,000 | 416 |
| 1996-01-29 | 393 | 406 | 393 | 406 | 22,000 | 406 |
| 1996-01-26 | 388 | 390 | 388 | 390 | 17,000 | 390 |
| 1996-01-25 | 393 | 393 | 388 | 388 | 20,000 | 388 |
| 1996-01-24 | 381 | 385 | 380 | 383 | 25,000 | 383 |
| 1996-01-23 | 382 | 385 | 382 | 385 | 6,000 | 385 |
| 1996-01-22 | 386 | 387 | 382 | 382 | 46,000 | 382 |
| 1996-01-19 | 385 | 385 | 381 | 384 | 71,000 | 384 |
| 1996-01-18 | 405 | 405 | 382 | 385 | 145,000 | 385 |
| 1996-01-17 | 414 | 415 | 410 | 410 | 35,000 | 410 |
| 1996-01-16 | 405 | 419 | 405 | 419 | 82,000 | 419 |
| 1996-01-12 | 422 | 429 | 400 | 400 | 206,000 | 400 |
| 1996-01-11 | 399 | 418 | 398 | 417 | 226,000 | 417 |
| 1996-01-10 | 391 | 400 | 389 | 398 | 142,000 | 398 |
| 1996-01-09 | 380 | 380 | 376 | 377 | 40,000 | 377 |
| 1996-01-08 | 382 | 383 | 377 | 379 | 47,000 | 379 |
| 1996-01-05 | 390 | 390 | 382 | 382 | 20,000 | 382 |
| 1996-01-04 | 390 | 390 | 382 | 385 | 20,000 | 385 |
分割・併合履歴 ： なし
