8103 明和産業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	111	111	111	111	4,000	111
1999-12-29	111	111	111	111	7,000	111
1999-12-28	120	120	111	111	7,000	111
1999-12-27	116	116	110	110	19,000	110
1999-12-24	115	116	115	115	14,000	115
1999-12-22	120	120	115	115	18,000	115
1999-12-21	115	115	110	110	18,000	110
1999-12-20	115	115	115	115	23,000	115
1999-12-17	120	120	116	116	27,000	116
1999-12-16	118	120	117	117	22,000	117
1999-12-15	116	118	116	118	10,000	118
1999-12-14	115	116	115	116	5,000	116
1999-12-13	129	129	120	120	25,000	120
1999-12-10	122	129	115	129	35,000	129
1999-12-09	122	122	122	122	7,000	122
1999-12-08	124	126	120	122	29,000	122
1999-12-07	129	129	124	124	10,000	124
1999-12-06	126	137	124	134	23,000	134
1999-12-03	127	138	126	126	30,000	126
1999-12-02	133	138	126	126	35,000	126
1999-12-01	131	139	131	139	2,000	139
1999-11-30	130	131	130	131	8,000	131
1999-11-29	140	140	130	130	5,000	130
1999-11-26	130	140	130	140	25,000	140
1999-11-25	132	134	120	120	15,000	120
1999-11-24	137	138	133	138	13,000	138
1999-11-22	142	144	131	143	13,000	143
1999-11-19	135	135	134	134	18,000	134
1999-11-18	135	135	128	134	17,000	134
1999-11-17	128	130	115	125	46,000	125
1999-11-16	115	124	115	123	31,000	123
1999-11-15	120	120	115	115	28,000	115
1999-11-12	138	138	125	125	13,000	125
1999-11-11	130	131	125	125	34,000	125
1999-11-10	130	138	130	138	11,000	138
1999-11-09	135	144	135	140	9,000	140
1999-11-08	141	141	137	137	7,000	137
1999-11-05	144	144	140	141	9,000	141
1999-11-04	139	147	139	145	19,000	145
1999-11-02	139	139	139	139	1,000	139
1999-11-01	140	140	140	140	6,000	140
1999-10-29	140	140	131	139	23,000	139
1999-10-28	144	144	136	136	4,000	136
1999-10-27	141	141	134	137	33,000	137
1999-10-26	133	148	133	136	11,000	136
1999-10-25	145	145	130	130	16,000	130
1999-10-22	148	148	142	142	9,000	142
1999-10-20	145	150	145	150	3,000	150
1999-10-19	140	141	140	140	8,000	140
1999-10-18	148	150	140	148	43,000	148
1999-10-15	150	151	150	150	20,000	150
1999-10-14	150	155	150	155	7,000	155
1999-10-13	160	160	157	157	4,000	157
1999-10-12	160	160	157	157	16,000	157
1999-10-08	155	155	151	155	16,000	155
1999-10-07	162	165	156	156	14,000	156
1999-10-06	160	163	156	162	18,000	162
1999-10-05	148	163	148	163	16,000	163
1999-10-04	148	169	148	169	22,000	169
1999-10-01	150	150	149	150	22,000	150
1999-09-30	155	164	155	160	14,000	160
1999-09-29	150	150	150	150	4,000	150
1999-09-28	150	150	150	150	15,000	150
1999-09-27	150	150	150	150	5,000	150
1999-09-24	156	157	150	150	17,000	150
1999-09-22	169	169	156	161	15,000	161
1999-09-21	160	160	156	160	16,000	160
1999-09-20	159	160	155	160	7,000	160
1999-09-17	155	160	155	160	18,000	160
1999-09-16	162	162	160	160	14,000	160
1999-09-14	165	170	162	170	9,000	170
1999-09-13	170	170	166	168	9,000	168
1999-09-10	170	170	170	170	23,000	170
1999-09-09	168	170	168	170	6,000	170
1999-09-08	170	170	168	168	10,000	168
1999-09-07	167	168	167	168	11,000	168
1999-09-06	167	167	166	167	5,000	167
1999-09-03	167	173	167	167	4,000	167
1999-09-02	166	176	166	166	17,000	166
1999-09-01	180	180	180	180	3,000	180
1999-08-31	170	172	170	172	7,000	172
1999-08-30	171	173	169	170	12,000	170
1999-08-27	171	171	171	171	6,000	171
1999-08-26	171	175	171	171	11,000	171
1999-08-25	175	175	170	171	19,000	171
1999-08-24	180	180	177	177	8,000	177
1999-08-23	180	180	175	177	14,000	177
1999-08-20	179	179	179	179	1,000	179
1999-08-19	175	180	175	180	34,000	180
1999-08-18	179	179	176	176	5,000	176
1999-08-17	180	180	180	180	1,000	180
1999-08-16	179	179	175	175	4,000	175
1999-08-13	172	174	172	174	4,000	174
1999-08-12	170	172	170	172	24,000	172
1999-08-09	176	176	171	171	7,000	171
1999-08-06	175	176	175	176	12,000	176
1999-08-05	175	176	175	176	7,000	176
1999-08-04	181	182	180	180	23,000	180
1999-08-03	190	190	181	181	11,000	181
1999-08-02	190	190	185	186	14,000	186
1999-07-30	195	195	186	186	13,000	186
1999-07-29	186	187	186	186	5,000	186
1999-07-28	188	189	185	186	18,000	186
1999-07-27	200	200	195	195	15,000	195
1999-07-26	195	200	195	195	23,000	195
1999-07-23	190	196	190	196	18,000	196
1999-07-22	198	198	194	194	11,000	194
1999-07-21	195	196	195	195	17,000	195
1999-07-19	190	195	190	194	18,000	194
1999-07-16	196	200	188	190	23,000	190
1999-07-15	181	200	181	195	20,000	195
1999-07-14	193	196	193	193	13,000	193
1999-07-13	203	203	191	193	11,000	193
1999-07-12	193	195	193	193	15,000	193
1999-07-09	192	205	190	204	19,000	204
1999-07-08	191	195	191	194	18,000	194
1999-07-07	194	194	193	193	6,000	193
1999-07-06	195	198	194	195	12,000	195
1999-07-05	200	200	193	195	8,000	195
1999-07-02	194	195	194	194	10,000	194
1999-07-01	198	199	195	199	21,000	199
1999-06-30	195	196	195	196	12,000	196
1999-06-29	195	199	191	195	16,000	195
1999-06-28	195	195	191	195	9,000	195
1999-06-25	200	200	195	195	7,000	195
1999-06-24	195	200	195	195	24,000	195
1999-06-23	207	207	198	200	43,000	200
1999-06-22	210	210	200	205	26,000	205
1999-06-21	205	209	190	194	17,000	194
1999-06-18	205	205	205	205	25,000	205
1999-06-17	201	208	201	208	28,000	208
1999-06-16	199	204	199	201	15,000	201
1999-06-15	195	206	195	204	23,000	204
1999-06-14	200	203	199	202	49,000	202
1999-06-11	190	202	189	197	63,000	197
1999-06-10	186	188	186	188	30,000	188
1999-06-09	189	190	189	190	3,000	190
1999-06-08	191	191	186	189	7,000	189
1999-06-07	197	197	182	182	17,000	182
1999-06-04	182	182	182	182	3,000	182
1999-06-03	182	182	181	181	8,000	181
1999-06-02	189	189	182	182	7,000	182
1999-06-01	185	188	184	188	10,000	188
1999-05-31	180	180	180	180	10,000	180
1999-05-28	188	188	186	186	11,000	186
1999-05-27	192	192	191	192	7,000	192
1999-05-26	192	192	190	190	23,000	190
1999-05-25	191	191	191	191	4,000	191
1999-05-24	190	194	189	192	32,000	192
1999-05-21	190	190	187	187	9,000	187
1999-05-20	199	199	190	190	17,000	190
1999-05-19	204	204	200	200	33,000	200
1999-05-18	204	209	200	201	22,000	201
1999-05-17	206	208	204	206	44,000	206
1999-05-14	221	221	206	206	54,000	206
1999-05-13	230	230	220	221	53,000	221
1999-05-12	226	229	223	227	54,000	227
1999-05-11	226	230	219	223	105,000	223
1999-05-10	205	218	205	218	93,000	218
1999-05-07	205	210	205	205	22,000	205
1999-05-06	201	205	200	205	19,000	205
1999-04-30	210	210	200	200	34,000	200
1999-04-28	203	213	200	210	46,000	210
1999-04-27	200	203	200	203	30,000	203
1999-04-26	200	205	200	200	17,000	200
1999-04-23	200	200	197	197	43,000	197
1999-04-22	191	200	190	195	38,000	195
1999-04-21	198	199	191	191	24,000	191
1999-04-20	195	200	195	198	5,000	198
1999-04-19	190	205	190	200	34,000	200
1999-04-16	199	199	195	199	17,000	199
1999-04-15	196	200	186	190	40,000	190
1999-04-14	210	210	195	195	34,000	195
1999-04-13	210	210	205	207	35,000	207
1999-04-12	210	210	206	207	63,000	207
1999-04-09	219	219	206	206	120,000	206
1999-04-08	192	210	192	210	87,000	210
1999-04-07	190	193	186	192	22,000	192
1999-04-06	181	193	181	192	19,000	192
1999-04-05	179	188	179	180	22,000	180
1999-04-02	184	184	176	177	18,000	177
1999-04-01	181	185	178	179	23,000	179
1999-03-31	186	186	182	182	34,000	182
1999-03-30	185	188	181	185	18,000	185
1999-03-29	180	180	180	180	6,000	180
1999-03-26	179	180	171	180	19,000	180
1999-03-25	178	180	176	176	19,000	176
1999-03-24	180	185	178	178	28,000	178
1999-03-23	190	192	182	182	50,000	182
1999-03-19	190	190	185	185	25,000	185
1999-03-18	195	196	186	186	30,000	186
1999-03-17	193	196	188	195	79,000	195
1999-03-16	183	190	183	190	66,000	190
1999-03-15	180	184	180	182	32,000	182
1999-03-12	187	187	177	180	24,000	180
1999-03-11	180	183	180	182	32,000	182
1999-03-10	173	182	173	180	22,000	180
1999-03-09	180	182	172	182	31,000	182
1999-03-08	191	191	172	177	35,000	177
1999-03-05	171	181	171	181	23,000	181
1999-03-04	170	171	169	171	12,000	171
1999-03-03	183	183	175	175	10,000	175
1999-03-02	189	189	180	180	15,000	180
1999-03-01	195	196	185	188	97,000	188
1999-02-26	166	188	166	185	166,000	185
1999-02-25	171	171	166	166	11,000	166
1999-02-24	173	177	171	172	20,000	172
1999-02-23	173	173	167	173	6,000	173
1999-02-22	166	173	166	173	7,000	173
1999-02-19	166	175	165	165	79,000	165
1999-02-18	169	169	166	166	4,000	166
1999-02-17	170	172	170	170	5,000	170
1999-02-16	178	178	170	170	8,000	170
1999-02-15	165	176	165	176	10,000	176
1999-02-12	169	169	165	165	64,000	165
1999-02-10	165	170	165	170	29,000	170
1999-02-09	167	167	165	165	27,000	165
1999-02-08	166	168	166	166	12,000	166
1999-02-05	165	170	165	165	41,000	165
1999-02-04	165	179	165	165	26,000	165
1999-02-03	176	180	170	170	7,000	170
1999-02-02	180	180	175	175	12,000	175
1999-02-01	180	186	180	180	9,000	180
1999-01-29	190	190	185	185	24,000	185
1999-01-28	190	192	185	190	39,000	190
1999-01-27	189	190	185	188	24,000	188
1999-01-26	195	195	190	190	17,000	190
1999-01-25	198	198	190	194	33,000	194
1999-01-22	180	185	170	185	55,000	185
1999-01-21	179	179	166	166	6,000	166
1999-01-20	170	171	165	165	21,000	165
1999-01-19	170	170	170	170	6,000	170
1999-01-18	168	169	164	164	16,000	164
1999-01-14	169	170	169	170	32,000	170
1999-01-13	169	169	166	169	6,000	169
1999-01-12	170	170	166	166	9,000	166
1999-01-11	164	165	163	165	10,000	165
1999-01-08	165	166	165	165	18,000	165
1999-01-07	163	175	163	165	25,000	165
1999-01-06	169	170	161	161	31,000	161
1999-01-05	171	171	170	170	41,000	170
1999-01-04	170	171	170	171	5,000	171

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