8103 明和産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 335 | 340 | 335 | 340 | 31,000 | 340 |
| 1997-12-29 | 328 | 338 | 325 | 338 | 30,000 | 338 |
| 1997-12-26 | 339 | 345 | 308 | 343 | 157,000 | 343 |
| 1997-12-25 | 329 | 349 | 324 | 349 | 116,000 | 349 |
| 1997-12-24 | 318 | 350 | 318 | 350 | 96,000 | 350 |
| 1997-12-22 | 370 | 370 | 349 | 353 | 83,000 | 353 |
| 1997-12-19 | 350 | 369 | 345 | 369 | 70,000 | 369 |
| 1997-12-18 | 368 | 378 | 350 | 370 | 65,000 | 370 |
| 1997-12-17 | 386 | 390 | 381 | 388 | 48,000 | 388 |
| 1997-12-16 | 396 | 399 | 388 | 396 | 116,000 | 396 |
| 1997-12-15 | 394 | 403 | 390 | 400 | 62,000 | 400 |
| 1997-12-12 | 385 | 399 | 366 | 399 | 126,000 | 399 |
| 1997-12-11 | 398 | 398 | 375 | 380 | 76,000 | 380 |
| 1997-12-10 | 403 | 409 | 386 | 400 | 42,000 | 400 |
| 1997-12-09 | 394 | 401 | 392 | 401 | 94,000 | 401 |
| 1997-12-08 | 399 | 399 | 390 | 399 | 15,000 | 399 |
| 1997-12-05 | 418 | 418 | 380 | 400 | 102,000 | 400 |
| 1997-12-04 | 408 | 430 | 398 | 418 | 133,000 | 418 |
| 1997-12-03 | 394 | 408 | 385 | 408 | 135,000 | 408 |
| 1997-12-02 | 370 | 400 | 370 | 394 | 107,000 | 394 |
| 1997-12-01 | 370 | 370 | 355 | 365 | 28,000 | 365 |
| 1997-11-28 | 350 | 380 | 349 | 365 | 127,000 | 365 |
| 1997-11-27 | 347 | 350 | 336 | 348 | 51,000 | 348 |
| 1997-11-26 | 349 | 350 | 325 | 350 | 41,000 | 350 |
| 1997-11-25 | 340 | 354 | 340 | 350 | 62,000 | 350 |
| 1997-11-21 | 349 | 375 | 345 | 375 | 69,000 | 375 |
| 1997-11-20 | 320 | 350 | 320 | 350 | 42,000 | 350 |
| 1997-11-19 | 334 | 352 | 334 | 335 | 34,000 | 335 |
| 1997-11-18 | 329 | 342 | 323 | 339 | 31,000 | 339 |
| 1997-11-17 | 319 | 329 | 310 | 329 | 33,000 | 329 |
| 1997-11-14 | 320 | 330 | 310 | 315 | 25,000 | 315 |
| 1997-11-13 | 304 | 330 | 300 | 330 | 58,000 | 330 |
| 1997-11-12 | 315 | 329 | 305 | 329 | 29,000 | 329 |
| 1997-11-11 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 1997-11-10 | 313 | 330 | 310 | 330 | 26,000 | 330 |
| 1997-11-07 | 315 | 334 | 310 | 334 | 60,000 | 334 |
| 1997-11-06 | 340 | 345 | 319 | 340 | 66,000 | 340 |
| 1997-11-05 | 364 | 364 | 340 | 350 | 19,000 | 350 |
| 1997-11-04 | 370 | 370 | 356 | 365 | 24,000 | 365 |
| 1997-10-31 | 341 | 365 | 335 | 365 | 45,000 | 365 |
| 1997-10-30 | 350 | 350 | 330 | 340 | 15,000 | 340 |
| 1997-10-29 | 350 | 350 | 340 | 349 | 43,000 | 349 |
| 1997-10-28 | 321 | 335 | 321 | 335 | 21,000 | 335 |
| 1997-10-27 | 346 | 350 | 341 | 348 | 44,000 | 348 |
| 1997-10-24 | 300 | 340 | 300 | 336 | 113,000 | 336 |
| 1997-10-23 | 320 | 325 | 310 | 310 | 67,000 | 310 |
| 1997-10-22 | 310 | 320 | 310 | 315 | 42,000 | 315 |
| 1997-10-21 | 316 | 324 | 315 | 324 | 39,000 | 324 |
| 1997-10-20 | 320 | 325 | 320 | 325 | 22,000 | 325 |
| 1997-10-17 | 325 | 325 | 320 | 320 | 17,000 | 320 |
| 1997-10-16 | 320 | 329 | 320 | 328 | 26,000 | 328 |
| 1997-10-15 | 340 | 340 | 320 | 325 | 22,000 | 325 |
| 1997-10-14 | 330 | 345 | 319 | 345 | 45,000 | 345 |
| 1997-10-13 | 357 | 357 | 325 | 350 | 18,000 | 350 |
| 1997-10-09 | 340 | 360 | 340 | 360 | 29,000 | 360 |
| 1997-10-08 | 340 | 360 | 330 | 360 | 57,000 | 360 |
| 1997-10-07 | 350 | 352 | 350 | 350 | 7,000 | 350 |
| 1997-10-06 | 316 | 360 | 316 | 360 | 94,000 | 360 |
| 1997-10-03 | 328 | 351 | 328 | 351 | 60,000 | 351 |
| 1997-10-02 | 349 | 349 | 310 | 348 | 163,000 | 348 |
| 1997-10-01 | 350 | 350 | 330 | 350 | 47,000 | 350 |
| 1997-09-30 | 320 | 350 | 305 | 350 | 115,000 | 350 |
| 1997-09-29 | 380 | 380 | 350 | 350 | 131,000 | 350 |
| 1997-09-25 | 470 | 470 | 431 | 450 | 344,000 | 450 |
| 1997-09-24 | 478 | 490 | 478 | 478 | 51,000 | 478 |
| 1997-09-22 | 519 | 520 | 480 | 481 | 254,000 | 481 |
| 1997-09-19 | 529 | 529 | 499 | 524 | 19,000 | 524 |
| 1997-09-18 | 510 | 536 | 510 | 530 | 61,000 | 530 |
| 1997-09-17 | 520 | 575 | 519 | 565 | 632,000 | 565 |
| 1997-09-16 | 473 | 510 | 470 | 510 | 100,000 | 510 |
| 1997-09-12 | 458 | 473 | 458 | 473 | 44,000 | 473 |
| 1997-09-11 | 475 | 475 | 460 | 460 | 22,000 | 460 |
| 1997-09-10 | 473 | 478 | 463 | 478 | 32,000 | 478 |
| 1997-09-09 | 486 | 486 | 473 | 473 | 23,000 | 473 |
| 1997-09-08 | 484 | 492 | 484 | 487 | 30,000 | 487 |
| 1997-09-05 | 475 | 484 | 475 | 484 | 10,000 | 484 |
| 1997-09-04 | 488 | 490 | 472 | 475 | 23,000 | 475 |
| 1997-09-03 | 500 | 505 | 490 | 495 | 34,000 | 495 |
| 1997-09-02 | 493 | 495 | 490 | 495 | 41,000 | 495 |
| 1997-09-01 | 475 | 510 | 475 | 493 | 47,000 | 493 |
| 1997-08-29 | 467 | 475 | 462 | 475 | 50,000 | 475 |
| 1997-08-28 | 465 | 470 | 465 | 467 | 30,000 | 467 |
| 1997-08-27 | 455 | 460 | 455 | 460 | 22,000 | 460 |
| 1997-08-26 | 450 | 456 | 450 | 452 | 35,000 | 452 |
| 1997-08-25 | 467 | 475 | 450 | 450 | 19,000 | 450 |
| 1997-08-22 | 450 | 478 | 450 | 460 | 77,000 | 460 |
| 1997-08-21 | 449 | 449 | 445 | 445 | 8,000 | 445 |
| 1997-08-20 | 440 | 449 | 440 | 449 | 64,000 | 449 |
| 1997-08-19 | 460 | 460 | 440 | 440 | 40,000 | 440 |
| 1997-08-18 | 445 | 460 | 440 | 460 | 36,000 | 460 |
| 1997-08-15 | 451 | 463 | 450 | 450 | 79,000 | 450 |
| 1997-08-14 | 456 | 460 | 450 | 450 | 25,000 | 450 |
| 1997-08-13 | 450 | 465 | 450 | 450 | 193,000 | 450 |
| 1997-08-12 | 465 | 466 | 450 | 450 | 68,000 | 450 |
| 1997-08-11 | 480 | 480 | 460 | 465 | 44,000 | 465 |
| 1997-08-08 | 490 | 510 | 480 | 510 | 97,000 | 510 |
| 1997-08-07 | 501 | 510 | 488 | 510 | 24,000 | 510 |
| 1997-08-06 | 505 | 520 | 498 | 520 | 78,000 | 520 |
| 1997-08-05 | 500 | 520 | 500 | 505 | 62,000 | 505 |
| 1997-08-04 | 508 | 530 | 498 | 530 | 46,000 | 530 |
| 1997-08-01 | 520 | 520 | 495 | 518 | 27,000 | 518 |
| 1997-07-31 | 500 | 529 | 500 | 529 | 63,000 | 529 |
| 1997-07-30 | 550 | 554 | 520 | 520 | 56,000 | 520 |
| 1997-07-29 | 554 | 554 | 530 | 540 | 45,000 | 540 |
| 1997-07-28 | 550 | 556 | 540 | 550 | 103,000 | 550 |
| 1997-07-25 | 540 | 543 | 520 | 540 | 39,000 | 540 |
| 1997-07-24 | 515 | 560 | 515 | 546 | 168,000 | 546 |
| 1997-07-23 | 519 | 519 | 509 | 518 | 43,000 | 518 |
| 1997-07-22 | 500 | 520 | 495 | 520 | 266,000 | 520 |
| 1997-07-18 | 519 | 520 | 500 | 520 | 44,000 | 520 |
| 1997-07-17 | 519 | 524 | 508 | 520 | 29,000 | 520 |
| 1997-07-16 | 517 | 520 | 501 | 520 | 47,000 | 520 |
| 1997-07-15 | 524 | 524 | 500 | 520 | 50,000 | 520 |
| 1997-07-14 | 524 | 530 | 509 | 525 | 20,000 | 525 |
| 1997-07-11 | 522 | 539 | 500 | 537 | 105,000 | 537 |
| 1997-07-10 | 520 | 520 | 511 | 520 | 23,000 | 520 |
| 1997-07-09 | 539 | 539 | 510 | 534 | 83,000 | 534 |
| 1997-07-08 | 525 | 550 | 520 | 540 | 193,000 | 540 |
| 1997-07-07 | 540 | 554 | 520 | 545 | 217,000 | 545 |
| 1997-07-04 | 562 | 562 | 540 | 560 | 124,000 | 560 |
| 1997-07-03 | 550 | 563 | 550 | 563 | 88,000 | 563 |
| 1997-07-02 | 540 | 552 | 535 | 550 | 120,000 | 550 |
| 1997-07-01 | 536 | 549 | 520 | 549 | 63,000 | 549 |
| 1997-06-30 | 564 | 564 | 535 | 535 | 43,000 | 535 |
| 1997-06-27 | 540 | 574 | 520 | 574 | 134,000 | 574 |
| 1997-06-26 | 562 | 562 | 540 | 540 | 33,000 | 540 |
| 1997-06-25 | 555 | 564 | 548 | 564 | 61,000 | 564 |
| 1997-06-24 | 559 | 566 | 556 | 561 | 39,000 | 561 |
| 1997-06-23 | 585 | 593 | 567 | 579 | 35,000 | 579 |
| 1997-06-20 | 550 | 580 | 550 | 580 | 59,000 | 580 |
| 1997-06-19 | 562 | 572 | 560 | 560 | 25,000 | 560 |
| 1997-06-18 | 582 | 582 | 556 | 572 | 59,000 | 572 |
| 1997-06-17 | 570 | 587 | 560 | 587 | 143,000 | 587 |
| 1997-06-16 | 583 | 589 | 569 | 580 | 117,000 | 580 |
| 1997-06-13 | 601 | 610 | 580 | 580 | 186,000 | 580 |
| 1997-06-12 | 597 | 608 | 597 | 608 | 51,000 | 608 |
| 1997-06-11 | 621 | 621 | 596 | 596 | 51,000 | 596 |
| 1997-06-10 | 619 | 630 | 609 | 612 | 121,000 | 612 |
| 1997-06-09 | 618 | 618 | 597 | 609 | 46,000 | 609 |
| 1997-06-06 | 611 | 627 | 601 | 619 | 74,000 | 619 |
| 1997-06-05 | 612 | 612 | 595 | 611 | 48,000 | 611 |
| 1997-06-04 | 639 | 640 | 610 | 612 | 214,000 | 612 |
| 1997-06-03 | 610 | 631 | 590 | 629 | 368,000 | 629 |
| 1997-06-02 | 580 | 605 | 570 | 600 | 73,000 | 600 |
| 1997-05-30 | 565 | 580 | 550 | 580 | 102,000 | 580 |
| 1997-05-29 | 580 | 582 | 568 | 568 | 55,000 | 568 |
| 1997-05-28 | 580 | 595 | 570 | 572 | 47,000 | 572 |
| 1997-05-27 | 576 | 578 | 565 | 570 | 67,000 | 570 |
| 1997-05-26 | 594 | 594 | 565 | 566 | 56,000 | 566 |
| 1997-05-23 | 580 | 600 | 565 | 600 | 125,000 | 600 |
| 1997-05-22 | 577 | 600 | 570 | 580 | 65,000 | 580 |
| 1997-05-21 | 580 | 606 | 571 | 575 | 83,000 | 575 |
| 1997-05-20 | 584 | 584 | 559 | 560 | 44,000 | 560 |
| 1997-05-19 | 590 | 595 | 584 | 594 | 24,000 | 594 |
| 1997-05-16 | 600 | 615 | 593 | 608 | 48,000 | 608 |
| 1997-05-15 | 593 | 608 | 570 | 604 | 114,000 | 604 |
| 1997-05-14 | 619 | 620 | 592 | 593 | 75,000 | 593 |
| 1997-05-13 | 632 | 640 | 600 | 620 | 82,000 | 620 |
| 1997-05-12 | 617 | 640 | 617 | 628 | 142,000 | 628 |
| 1997-05-09 | 640 | 645 | 625 | 627 | 240,000 | 627 |
| 1997-05-08 | 565 | 629 | 560 | 625 | 196,000 | 625 |
| 1997-05-07 | 590 | 590 | 545 | 575 | 162,000 | 575 |
| 1997-05-06 | 600 | 610 | 582 | 587 | 89,000 | 587 |
| 1997-05-02 | 604 | 610 | 583 | 595 | 101,000 | 595 |
| 1997-05-01 | 639 | 639 | 600 | 614 | 150,000 | 614 |
| 1997-04-30 | 590 | 644 | 590 | 630 | 254,000 | 630 |
| 1997-04-28 | 621 | 621 | 545 | 580 | 353,000 | 580 |
| 1997-04-25 | 650 | 660 | 620 | 643 | 578,000 | 643 |
| 1997-04-24 | 627 | 680 | 627 | 658 | 865,000 | 658 |
| 1997-04-23 | 610 | 645 | 585 | 626 | 496,000 | 626 |
| 1997-04-22 | 590 | 640 | 590 | 620 | 492,000 | 620 |
| 1997-04-21 | 580 | 590 | 555 | 580 | 374,000 | 580 |
| 1997-04-18 | 499 | 545 | 499 | 535 | 483,000 | 535 |
| 1997-04-17 | 455 | 495 | 454 | 489 | 254,000 | 489 |
| 1997-04-16 | 445 | 475 | 445 | 450 | 290,000 | 450 |
| 1997-04-15 | 463 | 463 | 435 | 440 | 268,000 | 440 |
| 1997-04-14 | 465 | 465 | 442 | 458 | 261,000 | 458 |
| 1997-04-11 | 365 | 421 | 360 | 405 | 399,000 | 405 |
| 1997-04-10 | 360 | 360 | 360 | 360 | 228,000 | 360 |
| 1997-04-09 | 495 | 495 | 470 | 470 | 126,000 | 470 |
| 1997-04-08 | 565 | 566 | 499 | 510 | 342,000 | 510 |
| 1997-04-07 | 651 | 651 | 568 | 570 | 228,000 | 570 |
| 1997-04-04 | 630 | 660 | 621 | 647 | 591,000 | 647 |
| 1997-04-03 | 620 | 630 | 580 | 630 | 837,000 | 630 |
| 1997-04-02 | 600 | 645 | 595 | 630 | 1,180,000 | 630 |
| 1997-04-01 | 542 | 577 | 535 | 575 | 622,000 | 575 |
| 1997-03-31 | 519 | 540 | 515 | 535 | 543,000 | 535 |
| 1997-03-28 | 454 | 523 | 454 | 505 | 406,000 | 505 |
| 1997-03-27 | 455 | 465 | 450 | 453 | 97,000 | 453 |
| 1997-03-26 | 431 | 475 | 431 | 455 | 179,000 | 455 |
| 1997-03-25 | 405 | 429 | 405 | 429 | 47,000 | 429 |
| 1997-03-24 | 415 | 417 | 409 | 410 | 36,000 | 410 |
| 1997-03-21 | 415 | 415 | 407 | 410 | 50,000 | 410 |
| 1997-03-19 | 401 | 410 | 401 | 409 | 9,000 | 409 |
| 1997-03-18 | 419 | 419 | 406 | 406 | 20,000 | 406 |
| 1997-03-17 | 407 | 419 | 400 | 419 | 17,000 | 419 |
| 1997-03-14 | 392 | 397 | 392 | 392 | 15,000 | 392 |
| 1997-03-13 | 400 | 400 | 391 | 392 | 14,000 | 392 |
| 1997-03-12 | 415 | 415 | 395 | 396 | 8,000 | 396 |
| 1997-03-11 | 419 | 419 | 405 | 415 | 12,000 | 415 |
| 1997-03-10 | 419 | 426 | 415 | 415 | 24,000 | 415 |
| 1997-03-07 | 400 | 416 | 399 | 416 | 42,000 | 416 |
| 1997-03-06 | 400 | 400 | 396 | 400 | 26,000 | 400 |
| 1997-03-05 | 392 | 402 | 392 | 400 | 18,000 | 400 |
| 1997-03-04 | 395 | 407 | 392 | 392 | 27,000 | 392 |
| 1997-03-03 | 385 | 400 | 382 | 400 | 15,000 | 400 |
| 1997-02-28 | 385 | 390 | 385 | 390 | 12,000 | 390 |
| 1997-02-27 | 388 | 389 | 383 | 385 | 11,000 | 385 |
| 1997-02-26 | 385 | 386 | 382 | 383 | 16,000 | 383 |
| 1997-02-25 | 384 | 390 | 384 | 390 | 9,000 | 390 |
| 1997-02-24 | 385 | 390 | 380 | 388 | 25,000 | 388 |
| 1997-02-21 | 390 | 390 | 380 | 380 | 8,000 | 380 |
| 1997-02-20 | 380 | 400 | 380 | 400 | 21,000 | 400 |
| 1997-02-19 | 375 | 375 | 367 | 374 | 12,000 | 374 |
| 1997-02-18 | 374 | 374 | 364 | 365 | 37,000 | 365 |
| 1997-02-17 | 355 | 375 | 355 | 375 | 11,000 | 375 |
| 1997-02-14 | 352 | 370 | 352 | 370 | 9,000 | 370 |
| 1997-02-13 | 379 | 379 | 375 | 375 | 3,000 | 375 |
| 1997-02-12 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 1997-02-10 | 360 | 375 | 355 | 375 | 18,000 | 375 |
| 1997-02-07 | 370 | 370 | 360 | 370 | 12,000 | 370 |
| 1997-02-06 | 390 | 390 | 372 | 382 | 15,000 | 382 |
| 1997-02-05 | 400 | 400 | 380 | 385 | 16,000 | 385 |
| 1997-02-04 | 407 | 408 | 401 | 401 | 8,000 | 401 |
| 1997-02-03 | 404 | 408 | 395 | 408 | 13,000 | 408 |
| 1997-01-31 | 395 | 408 | 390 | 408 | 31,000 | 408 |
| 1997-01-30 | 400 | 400 | 385 | 385 | 27,000 | 385 |
| 1997-01-29 | 379 | 400 | 379 | 400 | 8,000 | 400 |
| 1997-01-28 | 372 | 380 | 370 | 380 | 19,000 | 380 |
| 1997-01-27 | 382 | 382 | 373 | 373 | 9,000 | 373 |
| 1997-01-24 | 406 | 406 | 387 | 387 | 16,000 | 387 |
| 1997-01-23 | 380 | 410 | 380 | 410 | 26,000 | 410 |
| 1997-01-22 | 375 | 385 | 372 | 385 | 22,000 | 385 |
| 1997-01-21 | 352 | 370 | 352 | 370 | 13,000 | 370 |
| 1997-01-20 | 365 | 366 | 357 | 358 | 13,000 | 358 |
| 1997-01-17 | 377 | 377 | 366 | 366 | 17,000 | 366 |
| 1997-01-16 | 358 | 380 | 350 | 380 | 19,000 | 380 |
| 1997-01-14 | 334 | 353 | 329 | 353 | 48,000 | 353 |
| 1997-01-13 | 325 | 329 | 320 | 329 | 37,000 | 329 |
| 1997-01-10 | 351 | 359 | 331 | 331 | 35,000 | 331 |
| 1997-01-09 | 371 | 375 | 351 | 356 | 36,000 | 356 |
| 1997-01-08 | 391 | 391 | 380 | 380 | 10,000 | 380 |
| 1997-01-07 | 393 | 398 | 393 | 393 | 8,000 | 393 |
| 1997-01-06 | 397 | 398 | 393 | 393 | 4,000 | 393 |
分割・併合履歴 ： なし
