8103 明和産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	168	172	165	168	28,000	168
1998-12-29	165	170	165	168	13,000	168
1998-12-28	176	176	176	176	2,000	176
1998-12-25	180	181	180	180	10,000	180
1998-12-24	171	172	162	170	35,000	170
1998-12-22	182	182	171	171	26,000	171
1998-12-21	190	190	182	182	19,000	182
1998-12-18	198	198	186	190	31,000	190
1998-12-17	190	192	190	191	8,000	191
1998-12-16	190	195	190	195	8,000	195
1998-12-15	198	199	190	190	24,000	190
1998-12-14	205	205	200	200	16,000	200
1998-12-11	199	205	199	205	24,000	205
1998-12-10	201	201	199	200	12,000	200
1998-12-09	211	211	205	209	9,000	209
1998-12-08	219	219	203	212	12,000	212
1998-12-07	200	205	200	204	20,000	204
1998-12-04	189	190	188	190	24,000	190
1998-12-03	205	205	190	190	37,000	190
1998-12-02	219	219	205	208	15,000	208
1998-12-01	215	220	215	220	19,000	220
1998-11-30	230	230	225	225	52,000	225
1998-11-27	224	230	221	230	72,000	230
1998-11-26	227	227	220	224	48,000	224
1998-11-25	230	230	222	227	30,000	227
1998-11-24	230	230	225	225	19,000	225
1998-11-20	220	227	212	215	45,000	215
1998-11-19	208	242	207	219	101,000	219
1998-11-18	187	210	187	208	106,000	208
1998-11-17	186	188	185	185	31,000	185
1998-11-16	183	187	180	185	22,000	185
1998-11-13	175	175	173	173	8,000	173
1998-11-12	173	180	173	173	5,000	173
1998-11-11	173	179	173	179	7,000	179
1998-11-10	175	175	173	173	12,000	173
1998-11-09	175	180	175	175	7,000	175
1998-11-06	175	176	172	173	8,000	173
1998-11-05	183	188	173	173	17,000	173
1998-11-04	184	185	172	172	18,000	172
1998-11-02	171	171	171	171	2,000	171
1998-10-30	188	188	171	171	19,000	171
1998-10-29	175	185	175	185	8,000	185
1998-10-28	184	189	184	185	12,000	185
1998-10-27	166	170	166	169	14,000	169
1998-10-26	171	171	168	170	14,000	170
1998-10-23	172	172	171	171	7,000	171
1998-10-22	190	191	171	171	59,000	171
1998-10-21	167	180	167	175	19,000	175
1998-10-20	172	172	165	167	17,000	167
1998-10-19	175	177	171	172	14,000	172
1998-10-16	170	185	170	171	12,000	171
1998-10-15	175	189	174	174	17,000	174
1998-10-14	180	190	180	187	7,000	187
1998-10-13	199	199	182	187	13,000	187
1998-10-12	199	199	192	196	12,000	196
1998-10-09	170	180	170	171	29,000	171
1998-10-08	204	204	180	180	49,000	180
1998-10-07	198	200	183	185	58,000	185
1998-10-06	135	168	135	163	22,000	163
1998-10-05	125	130	123	130	27,000	130
1998-10-02	111	121	110	121	62,000	121
1998-10-01	135	135	116	118	66,000	118
1998-09-30	155	155	138	140	58,000	140
1998-09-29	165	165	150	155	19,000	155
1998-09-28	169	175	169	174	10,000	174
1998-09-25	170	175	155	170	37,000	170
1998-09-24	176	179	175	175	8,000	175
1998-09-22	175	175	170	174	24,000	174
1998-09-21	170	177	170	175	16,000	175
1998-09-18	185	185	181	185	35,000	185
1998-09-17	194	194	185	185	21,000	185
1998-09-16	180	199	180	199	21,000	199
1998-09-14	191	191	185	189	79,000	189
1998-09-11	205	205	191	191	92,000	191
1998-09-10	220	220	210	210	7,000	210
1998-09-09	223	223	210	210	10,000	210
1998-09-08	225	225	220	224	14,000	224
1998-09-07	210	225	210	224	12,000	224
1998-09-04	211	219	211	211	16,000	211
1998-09-03	215	215	210	210	18,000	210
1998-09-02	210	215	210	210	33,000	210
1998-09-01	209	209	198	209	41,000	209
1998-08-31	205	220	202	215	23,000	215
1998-08-28	191	215	190	211	86,000	211
1998-08-27	215	215	190	206	98,000	206
1998-08-26	242	242	213	216	116,000	216
1998-08-25	240	245	240	242	49,000	242
1998-08-24	250	250	240	241	89,000	241
1998-08-21	242	245	240	245	71,000	245
1998-08-20	254	254	241	243	83,000	243
1998-08-19	250	257	246	250	66,000	250
1998-08-18	250	256	245	256	61,000	256
1998-08-17	259	259	250	250	221,000	250
1998-08-14	266	266	256	256	25,000	256
1998-08-13	252	261	251	261	40,000	261
1998-08-12	270	270	248	251	427,000	251
1998-08-11	275	275	270	270	61,000	270
1998-08-10	282	282	275	275	90,000	275
1998-08-07	285	287	282	282	55,000	282
1998-08-06	280	286	278	284	130,000	284
1998-08-05	283	290	279	280	134,000	280
1998-08-04	300	300	290	290	93,000	290
1998-08-03	295	300	295	295	48,000	295
1998-07-31	300	300	295	300	35,000	300
1998-07-30	302	303	295	295	84,000	295
1998-07-29	301	310	300	303	85,000	303
1998-07-28	300	309	300	301	35,000	301
1998-07-27	304	305	300	300	45,000	300
1998-07-24	308	312	303	304	59,000	304
1998-07-23	310	310	306	307	21,000	307
1998-07-22	311	315	310	310	59,000	310
1998-07-21	315	325	314	316	16,000	316
1998-07-17	315	315	310	315	17,000	315
1998-07-16	316	316	305	305	36,000	305
1998-07-15	315	320	305	316	114,000	316
1998-07-14	329	329	303	305	52,000	305
1998-07-13	301	330	296	330	48,000	330
1998-07-10	322	325	305	305	54,000	305
1998-07-09	331	331	325	325	21,000	325
1998-07-08	335	344	330	332	35,000	332
1998-07-07	360	360	333	348	123,000	348
1998-07-06	320	359	315	359	197,000	359
1998-07-03	320	320	300	300	41,000	300
1998-07-02	339	339	320	326	37,000	326
1998-07-01	325	338	325	335	45,000	335
1998-06-30	320	340	320	320	68,000	320
1998-06-29	313	320	310	320	30,000	320
1998-06-26	291	313	291	313	31,000	313
1998-06-24	306	306	290	290	36,000	290
1998-06-23	295	309	294	309	38,000	309
1998-06-22	299	304	295	295	20,000	295
1998-06-19	290	290	286	290	12,000	290
1998-06-18	315	315	290	290	25,000	290
1998-06-17	283	290	283	285	11,000	285
1998-06-16	285	295	284	284	11,000	284
1998-06-15	286	290	285	290	19,000	290
1998-06-12	291	291	283	287	51,000	287
1998-06-11	285	290	285	285	9,000	285
1998-06-10	312	312	290	290	14,000	290
1998-06-09	287	305	285	305	21,000	305
1998-06-08	296	296	286	292	45,000	292
1998-06-05	300	300	291	291	16,000	291
1998-06-04	312	315	310	314	8,000	314
1998-06-03	320	320	310	315	20,000	315
1998-06-02	295	296	290	290	35,000	290
1998-06-01	305	307	295	296	64,000	296
1998-05-29	310	310	307	307	11,000	307
1998-05-28	315	316	310	312	18,000	312
1998-05-27	328	328	311	316	24,000	316
1998-05-26	336	336	331	331	13,000	331
1998-05-25	340	345	333	336	59,000	336
1998-05-22	328	349	327	339	78,000	339
1998-05-21	308	315	308	313	23,000	313
1998-05-20	296	305	296	305	11,000	305
1998-05-19	290	300	290	290	22,000	290
1998-05-18	290	300	290	290	72,000	290
1998-05-15	300	300	284	285	57,000	285
1998-05-14	301	302	286	296	135,000	296
1998-05-13	310	311	300	301	62,000	301
1998-05-12	319	320	310	310	17,000	310
1998-05-11	307	327	305	322	49,000	322
1998-05-08	306	311	302	302	90,000	302
1998-05-07	315	320	300	301	60,000	301
1998-05-06	325	325	315	320	12,000	320
1998-05-01	322	323	320	320	29,000	320
1998-04-30	327	327	320	326	19,000	326
1998-04-28	332	332	320	327	29,000	327
1998-04-27	336	337	330	337	37,000	337
1998-04-24	335	340	333	335	35,000	335
1998-04-23	340	340	335	336	16,000	336
1998-04-22	335	340	332	340	59,000	340
1998-04-21	360	360	330	350	46,000	350
1998-04-20	369	370	365	368	8,000	368
1998-04-17	356	370	351	370	16,000	370
1998-04-16	363	375	360	360	18,000	360
1998-04-15	353	370	351	365	17,000	365
1998-04-14	375	375	350	350	21,000	350
1998-04-13	390	390	360	361	9,000	361
1998-04-10	390	390	380	381	499,000	381
1998-04-09	380	393	380	390	42,000	390
1998-04-08	375	390	375	390	38,000	390
1998-04-07	385	385	365	370	86,000	370
1998-04-06	345	375	340	370	121,000	370
1998-04-03	299	335	295	325	219,000	325
1998-04-02	338	340	300	300	265,000	300
1998-04-01	380	381	335	346	88,000	346
1998-03-31	410	410	378	380	73,000	380
1998-03-30	430	430	420	420	39,000	420
1998-03-27	450	450	430	436	27,000	436
1998-03-26	445	459	445	447	25,000	447
1998-03-25	445	464	445	450	41,000	450
1998-03-24	470	470	420	444	69,000	444
1998-03-23	490	500	490	491	9,000	491
1998-03-20	495	500	491	495	20,000	495
1998-03-19	500	510	491	505	44,000	505
1998-03-18	510	515	500	510	45,000	510
1998-03-17	539	539	502	502	25,000	502
1998-03-16	540	540	520	540	26,000	540
1998-03-13	502	547	502	540	38,000	540
1998-03-12	524	527	501	501	30,000	501
1998-03-11	559	559	520	520	19,000	520
1998-03-10	530	570	511	560	61,000	560
1998-03-09	521	541	500	521	45,000	521
1998-03-06	540	540	521	521	28,000	521
1998-03-05	530	553	530	550	23,000	550
1998-03-04	561	565	535	555	55,000	555
1998-03-03	605	605	550	565	105,000	565
1998-03-02	549	595	543	595	134,000	595
1998-02-27	545	550	511	530	120,000	530
1998-02-26	480	540	480	535	82,000	535
1998-02-25	480	480	451	479	52,000	479
1998-02-24	473	490	471	490	52,000	490
1998-02-23	475	475	460	470	86,000	470
1998-02-20	444	470	444	470	216,000	470
1998-02-19	549	549	479	479	192,000	479
1998-02-18	605	605	559	579	111,000	579
1998-02-17	610	611	585	601	59,000	601
1998-02-16	624	624	600	614	36,000	614
1998-02-13	600	625	580	625	129,000	625
1998-02-12	631	650	595	630	230,000	630
1998-02-10	670	670	630	631	345,000	631
1998-02-09	660	675	650	663	354,000	663
1998-02-06	645	680	636	650	488,000	650
1998-02-05	620	669	603	635	900,000	635
1998-02-04	546	586	521	585	206,000	585
1998-02-03	590	590	541	541	98,000	541
1998-02-02	589	599	580	590	205,000	590
1998-01-30	570	590	560	579	490,000	579
1998-01-29	581	581	551	560	268,000	560
1998-01-28	551	585	540	571	356,000	571
1998-01-27	470	540	470	540	279,000	540
1998-01-26	495	495	467	470	117,000	470
1998-01-23	470	511	467	490	261,000	490
1998-01-22	430	463	430	460	179,000	460
1998-01-21	426	433	420	420	84,000	420
1998-01-20	389	439	389	439	142,000	439
1998-01-19	390	403	375	399	70,000	399
1998-01-16	355	394	355	394	81,000	394
1998-01-14	350	360	350	358	29,000	358
1998-01-13	315	344	310	344	117,000	344
1998-01-12	305	320	305	320	48,000	320
1998-01-09	311	325	308	325	112,000	325
1998-01-08	325	325	310	325	17,000	325
1998-01-07	320	333	306	333	63,000	333
1998-01-06	324	330	305	330	22,000	330
1998-01-05	330	340	323	340	36,000	340

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