8103 明和産業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	90	92	90	92	12,000	92
2000-12-28	95	95	92	92	6,000	92
2000-12-27	98	98	98	98	1,000	98
2000-12-26	96	100	96	100	12,000	100
2000-12-25	91	96	91	96	16,000	96
2000-12-22	100	100	99	100	22,000	100
2000-12-21	95	95	91	93	8,000	93
2000-12-20	95	95	90	94	9,000	94
2000-12-19	100	100	95	95	6,000	95
2000-12-18	95	100	95	100	19,000	100
2000-12-15	99	100	99	100	10,000	100
2000-12-14	99	102	95	100	16,000	100
2000-12-13	98	102	95	95	8,000	95
2000-12-12	100	102	97	102	5,000	102
2000-12-11	100	100	97	100	13,000	100
2000-12-08	91	100	91	98	29,000	98
2000-12-07	100	100	98	98	9,000	98
2000-12-06	105	105	100	100	4,000	100
2000-12-05	102	102	100	100	14,000	100
2000-12-04	98	105	98	102	29,000	102
2000-12-01	96	96	90	96	25,000	96
2000-11-30	92	92	92	92	5,000	92
2000-11-28	92	97	92	96	8,000	96
2000-11-27	91	94	90	92	13,000	92
2000-11-24	96	96	90	90	16,000	90
2000-11-22	95	95	93	95	12,000	95
2000-11-21	88	93	88	88	13,000	88
2000-11-20	85	88	85	88	12,000	88
2000-11-17	85	90	85	85	9,000	85
2000-11-16	87	87	87	87	7,000	87
2000-11-15	95	95	93	93	10,000	93
2000-11-14	94	94	90	90	2,000	90
2000-11-13	96	96	90	90	4,000	90
2000-11-10	93	97	85	97	15,000	97
2000-11-09	93	98	93	98	5,000	98
2000-11-08	98	98	98	98	2,000	98
2000-11-07	100	100	98	98	16,000	98
2000-11-06	95	98	95	98	12,000	98
2000-11-02	95	95	95	95	5,000	95
2000-11-01	94	95	94	95	12,000	95
2000-10-31	91	95	91	95	15,000	95
2000-10-30	90	95	90	95	5,000	95
2000-10-27	94	94	94	94	3,000	94
2000-10-26	93	97	91	96	13,000	96
2000-10-25	98	98	92	92	31,000	92
2000-10-24	98	99	98	99	15,000	99
2000-10-23	100	100	100	100	6,000	100
2000-10-20	101	102	99	100	13,000	100
2000-10-19	102	102	102	102	5,000	102
2000-10-18	102	102	102	102	6,000	102
2000-10-17	103	103	103	103	1,000	103
2000-10-16	105	107	105	105	7,000	105
2000-10-13	99	102	99	101	14,000	101
2000-10-12	100	104	100	104	13,000	104
2000-10-11	100	100	98	100	9,000	100
2000-10-10	100	100	98	100	12,000	100
2000-10-06	102	102	98	100	13,000	100
2000-10-05	98	103	98	103	4,000	103
2000-10-04	97	105	97	99	4,000	99
2000-10-03	96	105	96	105	21,000	105
2000-10-02	105	105	105	105	2,000	105
2000-09-29	105	105	103	105	11,000	105
2000-09-28	100	100	99	99	11,000	99
2000-09-26	100	100	98	98	5,000	98
2000-09-25	98	100	98	100	9,000	100
2000-09-22	108	108	100	100	9,000	100
2000-09-21	105	105	101	105	17,000	105
2000-09-20	97	105	96	105	19,000	105
2000-09-19	98	98	97	98	18,000	98
2000-09-18	97	98	97	98	7,000	98
2000-09-14	99	99	97	97	5,000	97
2000-09-13	100	100	95	99	30,000	99
2000-09-12	105	105	101	101	21,000	101
2000-09-11	107	107	100	100	23,000	100
2000-09-08	100	109	100	109	14,000	109
2000-09-07	100	110	100	109	12,000	109
2000-09-06	104	104	103	103	4,000	103
2000-09-05	105	105	104	104	12,000	104
2000-09-04	110	110	108	108	5,000	108
2000-09-01	110	110	110	110	2,000	110
2000-08-31	111	111	110	110	15,000	110
2000-08-30	113	113	113	113	3,000	113
2000-08-29	118	118	113	113	11,000	113
2000-08-28	113	118	113	118	8,000	118
2000-08-25	114	118	111	118	22,000	118
2000-08-24	120	120	113	113	13,000	113
2000-08-22	125	125	121	121	7,000	121
2000-08-21	119	119	114	114	7,000	114
2000-08-18	120	120	118	118	4,000	118
2000-08-17	113	115	113	115	6,000	115
2000-08-16	118	118	115	115	9,000	115
2000-08-14	120	120	115	120	6,000	120
2000-08-11	120	120	120	120	1,000	120
2000-08-10	125	125	113	113	13,000	113
2000-08-09	120	120	119	119	5,000	119
2000-08-08	125	125	119	119	10,000	119
2000-08-07	127	127	125	125	6,000	125
2000-08-04	120	125	114	122	20,000	122
2000-08-03	128	128	125	125	4,000	125
2000-08-02	125	125	120	121	14,000	121
2000-08-01	130	130	122	123	6,000	123
2000-07-31	126	130	120	120	8,000	120
2000-07-28	126	126	126	126	10,000	126
2000-07-27	130	130	130	130	9,000	130
2000-07-26	130	130	128	130	6,000	130
2000-07-25	126	130	126	130	5,000	130
2000-07-24	140	140	125	125	17,000	125
2000-07-21	135	135	131	131	5,000	131
2000-07-19	125	133	125	131	5,000	131
2000-07-18	131	131	128	130	33,000	130
2000-07-17	138	140	130	139	16,000	139
2000-07-14	138	138	138	138	3,000	138
2000-07-13	145	145	134	135	18,000	135
2000-07-12	148	148	140	140	17,000	140
2000-07-11	145	145	136	138	14,000	138
2000-07-10	145	150	143	145	36,000	145
2000-07-07	139	145	139	145	10,000	145
2000-07-06	142	142	138	138	15,000	138
2000-07-05	148	148	144	144	41,000	144
2000-07-04	150	150	140	145	55,000	145
2000-07-03	138	150	135	144	63,000	144
2000-06-30	140	144	120	133	80,000	133
2000-06-29	145	145	140	141	148,000	141
2000-06-28	116	150	116	150	149,000	150
2000-06-27	114	114	114	114	14,000	114
2000-06-26	112	112	110	110	15,000	110
2000-06-23	111	112	110	112	12,000	112
2000-06-22	116	116	111	111	24,000	111
2000-06-21	108	112	108	111	14,000	111
2000-06-20	109	114	109	114	22,000	114
2000-06-19	112	115	110	114	37,000	114
2000-06-16	96	110	96	110	32,000	110
2000-06-15	105	105	104	104	18,000	104
2000-06-14	102	108	102	105	40,000	105
2000-06-13	99	104	99	104	22,000	104
2000-06-12	99	100	98	98	10,000	98
2000-06-09	100	100	100	100	14,000	100
2000-06-08	95	96	95	96	5,000	96
2000-06-07	93	100	93	93	12,000	93
2000-06-06	95	95	92	93	15,000	93
2000-06-05	95	95	95	95	6,000	95
2000-06-02	96	96	95	95	3,000	95
2000-06-01	99	99	95	95	5,000	95
2000-05-31	99	100	96	100	16,000	100
2000-05-30	95	95	93	93	2,000	93
2000-05-29	95	95	95	95	3,000	95
2000-05-26	96	96	96	96	1,000	96
2000-05-25	96	96	96	96	2,000	96
2000-05-24	95	95	95	95	6,000	95
2000-05-23	93	93	93	93	2,000	93
2000-05-22	102	102	94	95	23,000	95
2000-05-19	96	96	96	96	6,000	96
2000-05-18	99	99	96	96	5,000	96
2000-05-17	102	102	92	98	12,000	98
2000-05-16	100	102	98	102	11,000	102
2000-05-15	98	99	98	99	11,000	99
2000-05-12	100	100	98	98	6,000	98
2000-05-11	99	100	99	100	7,000	100
2000-05-10	100	100	99	100	8,000	100
2000-05-09	100	100	100	100	13,000	100
2000-05-08	96	100	96	100	5,000	100
2000-05-02	104	105	90	105	22,000	105
2000-05-01	96	100	96	100	17,000	100
2000-04-28	101	101	92	95	16,000	95
2000-04-27	106	106	105	105	8,000	105
2000-04-26	105	106	105	106	8,000	106
2000-04-25	107	107	105	105	9,000	105
2000-04-24	112	112	106	106	6,000	106
2000-04-21	110	110	106	106	7,000	106
2000-04-20	113	113	105	105	25,000	105
2000-04-19	111	113	111	113	7,000	113
2000-04-18	105	112	105	112	15,000	112
2000-04-17	110	110	102	104	19,000	104
2000-04-14	111	115	111	115	30,000	115
2000-04-13	115	116	110	116	29,000	116
2000-04-12	114	114	109	114	8,000	114
2000-04-11	109	112	109	112	12,000	112
2000-04-10	109	113	109	109	5,000	109
2000-04-07	109	110	109	109	10,000	109
2000-04-06	109	115	109	109	26,000	109
2000-04-05	106	110	106	108	9,000	108
2000-04-04	110	110	105	105	15,000	105
2000-04-03	105	109	104	109	6,000	109
2000-03-31	106	106	100	102	14,000	102
2000-03-30	102	110	102	110	18,000	110
2000-03-29	108	110	106	106	14,000	106
2000-03-28	105	105	102	102	12,000	102
2000-03-27	103	105	103	105	8,000	105
2000-03-24	102	102	100	101	25,000	101
2000-03-23	100	107	100	106	19,000	106
2000-03-22	110	110	104	104	29,000	104
2000-03-21	106	106	101	102	24,000	102
2000-03-17	108	110	108	110	5,000	110
2000-03-16	100	110	100	110	13,000	110
2000-03-15	100	105	100	105	14,000	105
2000-03-14	106	106	103	106	13,000	106
2000-03-13	108	108	102	107	16,000	107
2000-03-10	95	100	95	100	74,000	100
2000-03-09	102	103	79	95	69,000	95
2000-03-08	100	102	100	102	10,000	102
2000-03-07	103	103	99	103	12,000	103
2000-03-06	102	102	100	100	25,000	100
2000-03-03	106	106	102	102	9,000	102
2000-03-02	99	106	99	99	25,000	99
2000-03-01	99	100	96	99	47,000	99
2000-02-29	99	100	98	99	10,000	99
2000-02-28	97	99	96	99	18,000	99
2000-02-25	98	98	97	97	7,000	97
2000-02-24	95	98	95	96	6,000	96
2000-02-23	99	100	90	95	12,000	95
2000-02-22	103	103	88	88	30,000	88
2000-02-21	101	106	91	91	22,000	91
2000-02-18	102	102	101	101	15,000	101
2000-02-17	101	103	101	103	8,000	103
2000-02-16	111	111	100	101	27,000	101
2000-02-15	110	112	110	112	18,000	112
2000-02-14	110	110	110	110	25,000	110
2000-02-10	112	125	112	115	36,000	115
2000-02-09	117	128	112	113	22,000	113
2000-02-08	119	119	116	116	8,000	116
2000-02-07	130	130	118	118	15,000	118
2000-02-04	120	126	120	120	10,000	120
2000-02-03	122	122	122	122	4,000	122
2000-02-02	127	127	127	127	3,000	127
2000-02-01	128	128	123	128	9,000	128
2000-01-31	128	128	125	128	14,000	128
2000-01-28	129	129	125	125	20,000	125
2000-01-26	118	120	118	120	8,000	120
2000-01-25	130	130	121	122	12,000	122
2000-01-24	132	132	129	130	18,000	130
2000-01-21	130	132	120	132	34,000	132
2000-01-20	125	125	118	124	11,000	124
2000-01-19	125	130	125	130	6,000	130
2000-01-18	130	131	130	130	15,000	130
2000-01-17	119	121	119	120	25,000	120
2000-01-14	119	119	113	113	11,000	113
2000-01-13	115	115	112	112	21,000	112
2000-01-12	115	119	113	119	10,000	119
2000-01-11	113	121	113	115	6,000	115
2000-01-07	115	121	111	121	9,000	121
2000-01-06	112	118	112	115	4,000	115
2000-01-05	119	119	111	111	9,000	111
2000-01-04	120	120	119	119	4,000	119

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