8103 明和産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 131 | 127 | 131 | 11,000 | 131 |
| 2001-12-27 | 126 | 131 | 126 | 129 | 19,000 | 129 |
| 2001-12-26 | 130 | 131 | 125 | 130 | 50,000 | 130 |
| 2001-12-25 | 130 | 135 | 129 | 135 | 54,000 | 135 |
| 2001-12-21 | 135 | 136 | 120 | 130 | 95,000 | 130 |
| 2001-12-20 | 113 | 133 | 95 | 132 | 317,000 | 132 |
| 2001-12-19 | 135 | 135 | 115 | 123 | 144,000 | 123 |
| 2001-12-18 | 145 | 155 | 136 | 140 | 168,000 | 140 |
| 2001-12-17 | 164 | 175 | 133 | 149 | 151,000 | 149 |
| 2001-12-14 | 180 | 183 | 174 | 174 | 161,000 | 174 |
| 2001-12-13 | 183 | 183 | 176 | 176 | 45,000 | 176 |
| 2001-12-12 | 185 | 192 | 180 | 183 | 63,000 | 183 |
| 2001-12-11 | 181 | 185 | 181 | 184 | 48,000 | 184 |
| 2001-12-10 | 195 | 195 | 186 | 195 | 78,000 | 195 |
| 2001-12-07 | 201 | 215 | 200 | 200 | 37,000 | 200 |
| 2001-12-06 | 216 | 230 | 201 | 201 | 112,000 | 201 |
| 2001-12-05 | 181 | 215 | 175 | 215 | 150,000 | 215 |
| 2001-12-04 | 210 | 210 | 183 | 189 | 155,000 | 189 |
| 2001-12-03 | 228 | 228 | 209 | 213 | 74,000 | 213 |
| 2001-11-30 | 228 | 228 | 208 | 220 | 131,000 | 220 |
| 2001-11-29 | 241 | 242 | 191 | 208 | 330,000 | 208 |
| 2001-11-28 | 265 | 265 | 243 | 254 | 298,000 | 254 |
| 2001-11-27 | 269 | 275 | 263 | 270 | 589,000 | 270 |
| 2001-11-26 | 241 | 265 | 240 | 260 | 528,000 | 260 |
| 2001-11-22 | 220 | 240 | 216 | 240 | 293,000 | 240 |
| 2001-11-21 | 189 | 215 | 189 | 211 | 153,000 | 211 |
| 2001-11-20 | 200 | 200 | 189 | 191 | 50,000 | 191 |
| 2001-11-19 | 192 | 200 | 192 | 200 | 83,000 | 200 |
| 2001-11-16 | 193 | 196 | 188 | 196 | 49,000 | 196 |
| 2001-11-15 | 191 | 192 | 185 | 190 | 28,000 | 190 |
| 2001-11-14 | 191 | 193 | 188 | 190 | 15,000 | 190 |
| 2001-11-13 | 199 | 199 | 190 | 191 | 33,000 | 191 |
| 2001-11-12 | 192 | 210 | 185 | 200 | 53,000 | 200 |
| 2001-11-09 | 204 | 204 | 195 | 195 | 38,000 | 195 |
| 2001-11-08 | 197 | 205 | 197 | 202 | 24,000 | 202 |
| 2001-11-07 | 204 | 206 | 196 | 196 | 43,000 | 196 |
| 2001-11-06 | 194 | 203 | 193 | 203 | 33,000 | 203 |
| 2001-11-05 | 204 | 204 | 190 | 199 | 48,000 | 199 |
| 2001-11-02 | 206 | 207 | 204 | 204 | 48,000 | 204 |
| 2001-11-01 | 212 | 216 | 205 | 206 | 33,000 | 206 |
| 2001-10-31 | 205 | 214 | 205 | 213 | 30,000 | 213 |
| 2001-10-30 | 216 | 217 | 209 | 214 | 33,000 | 214 |
| 2001-10-29 | 213 | 230 | 213 | 215 | 40,000 | 215 |
| 2001-10-26 | 222 | 222 | 218 | 218 | 37,000 | 218 |
| 2001-10-25 | 220 | 220 | 216 | 219 | 48,000 | 219 |
| 2001-10-24 | 222 | 222 | 213 | 218 | 49,000 | 218 |
| 2001-10-23 | 222 | 225 | 216 | 221 | 47,000 | 221 |
| 2001-10-22 | 215 | 220 | 210 | 219 | 84,000 | 219 |
| 2001-10-19 | 226 | 231 | 210 | 215 | 81,000 | 215 |
| 2001-10-18 | 223 | 239 | 223 | 230 | 101,000 | 230 |
| 2001-10-17 | 239 | 239 | 222 | 224 | 127,000 | 224 |
| 2001-10-16 | 249 | 249 | 234 | 240 | 222,000 | 240 |
| 2001-10-15 | 247 | 266 | 245 | 252 | 460,000 | 252 |
| 2001-10-12 | 230 | 241 | 227 | 237 | 284,000 | 237 |
| 2001-10-11 | 227 | 232 | 227 | 227 | 44,000 | 227 |
| 2001-10-10 | 231 | 235 | 225 | 232 | 74,000 | 232 |
| 2001-10-09 | 232 | 233 | 216 | 226 | 216,000 | 226 |
| 2001-10-05 | 211 | 243 | 209 | 233 | 496,000 | 233 |
| 2001-10-04 | 209 | 211 | 206 | 210 | 73,000 | 210 |
| 2001-10-03 | 205 | 214 | 200 | 206 | 64,000 | 206 |
| 2001-10-02 | 203 | 205 | 194 | 202 | 65,000 | 202 |
| 2001-10-01 | 195 | 202 | 188 | 196 | 51,000 | 196 |
| 2001-09-28 | 201 | 201 | 190 | 200 | 65,000 | 200 |
| 2001-09-27 | 184 | 200 | 184 | 200 | 87,000 | 200 |
| 2001-09-26 | 191 | 205 | 186 | 199 | 51,000 | 199 |
| 2001-09-25 | 210 | 218 | 190 | 195 | 216,000 | 195 |
| 2001-09-21 | 210 | 218 | 182 | 200 | 289,000 | 200 |
| 2001-09-20 | 240 | 240 | 221 | 226 | 562,000 | 226 |
| 2001-09-19 | 200 | 236 | 199 | 231 | 503,000 | 231 |
| 2001-09-18 | 155 | 195 | 155 | 195 | 131,000 | 195 |
| 2001-09-17 | 175 | 175 | 156 | 156 | 70,000 | 156 |
| 2001-09-14 | 180 | 180 | 167 | 176 | 80,000 | 176 |
| 2001-09-13 | 170 | 175 | 170 | 175 | 70,000 | 175 |
| 2001-09-12 | 170 | 185 | 170 | 180 | 158,000 | 180 |
| 2001-09-11 | 187 | 195 | 187 | 195 | 81,000 | 195 |
| 2001-09-10 | 200 | 203 | 180 | 186 | 102,000 | 186 |
| 2001-09-07 | 210 | 225 | 210 | 220 | 54,000 | 220 |
| 2001-09-06 | 215 | 229 | 211 | 224 | 126,000 | 224 |
| 2001-09-05 | 219 | 220 | 199 | 213 | 159,000 | 213 |
| 2001-09-04 | 228 | 228 | 200 | 218 | 387,000 | 218 |
| 2001-09-03 | 281 | 281 | 216 | 223 | 497,000 | 223 |
| 2001-08-31 | 290 | 298 | 280 | 280 | 113,000 | 280 |
| 2001-08-30 | 290 | 301 | 285 | 300 | 119,000 | 300 |
| 2001-08-29 | 320 | 340 | 292 | 294 | 436,000 | 294 |
| 2001-08-28 | 280 | 313 | 280 | 310 | 502,000 | 310 |
| 2001-08-27 | 288 | 295 | 271 | 277 | 386,000 | 277 |
| 2001-08-24 | 356 | 385 | 287 | 308 | 1,316,000 | 308 |
| 2001-08-23 | 300 | 368 | 300 | 351 | 1,340,000 | 351 |
| 2001-08-22 | 245 | 295 | 244 | 288 | 622,000 | 288 |
| 2001-08-21 | 230 | 245 | 230 | 243 | 191,000 | 243 |
| 2001-08-20 | 220 | 226 | 220 | 226 | 81,000 | 226 |
| 2001-08-17 | 224 | 228 | 220 | 222 | 86,000 | 222 |
| 2001-08-16 | 224 | 227 | 218 | 223 | 135,000 | 223 |
| 2001-08-15 | 224 | 234 | 224 | 224 | 100,000 | 224 |
| 2001-08-14 | 242 | 245 | 221 | 227 | 247,000 | 227 |
| 2001-08-13 | 220 | 236 | 219 | 232 | 301,000 | 232 |
| 2001-08-10 | 198 | 220 | 198 | 214 | 349,000 | 214 |
| 2001-08-09 | 195 | 196 | 194 | 196 | 61,000 | 196 |
| 2001-08-08 | 195 | 198 | 195 | 198 | 68,000 | 198 |
| 2001-08-07 | 195 | 196 | 193 | 196 | 62,000 | 196 |
| 2001-08-06 | 185 | 199 | 185 | 195 | 72,000 | 195 |
| 2001-08-03 | 181 | 186 | 181 | 185 | 78,000 | 185 |
| 2001-08-02 | 190 | 190 | 180 | 186 | 203,000 | 186 |
| 2001-08-01 | 199 | 210 | 187 | 187 | 492,000 | 187 |
| 2001-07-31 | 180 | 196 | 175 | 194 | 360,000 | 194 |
| 2001-07-30 | 170 | 185 | 170 | 175 | 210,000 | 175 |
| 2001-07-27 | 163 | 169 | 163 | 169 | 84,000 | 169 |
| 2001-07-26 | 163 | 165 | 160 | 163 | 51,000 | 163 |
| 2001-07-25 | 159 | 163 | 159 | 163 | 72,000 | 163 |
| 2001-07-24 | 161 | 162 | 158 | 161 | 96,000 | 161 |
| 2001-07-23 | 161 | 170 | 160 | 163 | 162,000 | 163 |
| 2001-07-19 | 156 | 160 | 155 | 160 | 99,000 | 160 |
| 2001-07-18 | 156 | 158 | 151 | 156 | 60,000 | 156 |
| 2001-07-17 | 145 | 155 | 145 | 155 | 53,000 | 155 |
| 2001-07-16 | 152 | 155 | 150 | 155 | 33,000 | 155 |
| 2001-07-13 | 145 | 155 | 144 | 152 | 22,000 | 152 |
| 2001-07-12 | 138 | 144 | 138 | 144 | 21,000 | 144 |
| 2001-07-11 | 134 | 139 | 134 | 138 | 10,000 | 138 |
| 2001-07-10 | 138 | 139 | 134 | 137 | 29,000 | 137 |
| 2001-07-09 | 144 | 147 | 139 | 139 | 24,000 | 139 |
| 2001-07-06 | 156 | 157 | 146 | 147 | 37,000 | 147 |
| 2001-07-05 | 155 | 168 | 153 | 156 | 160,000 | 156 |
| 2001-07-04 | 146 | 155 | 146 | 155 | 69,000 | 155 |
| 2001-07-03 | 146 | 150 | 142 | 150 | 59,000 | 150 |
| 2001-07-02 | 141 | 146 | 140 | 146 | 44,000 | 146 |
| 2001-06-29 | 141 | 148 | 141 | 141 | 20,000 | 141 |
| 2001-06-28 | 141 | 145 | 141 | 143 | 14,000 | 143 |
| 2001-06-27 | 147 | 150 | 141 | 145 | 67,000 | 145 |
| 2001-06-26 | 144 | 147 | 142 | 145 | 45,000 | 145 |
| 2001-06-25 | 139 | 140 | 139 | 139 | 17,000 | 139 |
| 2001-06-22 | 141 | 141 | 133 | 133 | 26,000 | 133 |
| 2001-06-21 | 129 | 131 | 129 | 131 | 9,000 | 131 |
| 2001-06-20 | 130 | 136 | 129 | 129 | 28,000 | 129 |
| 2001-06-19 | 140 | 140 | 129 | 135 | 65,000 | 135 |
| 2001-06-18 | 139 | 142 | 121 | 129 | 108,000 | 129 |
| 2001-06-15 | 146 | 146 | 141 | 141 | 52,000 | 141 |
| 2001-06-14 | 145 | 149 | 144 | 146 | 119,000 | 146 |
| 2001-06-13 | 150 | 155 | 141 | 142 | 178,000 | 142 |
| 2001-06-12 | 155 | 174 | 151 | 155 | 425,000 | 155 |
| 2001-06-11 | 144 | 157 | 144 | 157 | 275,000 | 157 |
| 2001-06-08 | 132 | 146 | 132 | 142 | 203,000 | 142 |
| 2001-06-07 | 128 | 145 | 127 | 137 | 164,000 | 137 |
| 2001-06-06 | 120 | 128 | 115 | 128 | 38,000 | 128 |
| 2001-06-05 | 117 | 123 | 117 | 120 | 41,000 | 120 |
| 2001-06-04 | 122 | 122 | 120 | 121 | 9,000 | 121 |
| 2001-06-01 | 116 | 122 | 116 | 122 | 15,000 | 122 |
| 2001-05-31 | 120 | 122 | 115 | 115 | 24,000 | 115 |
| 2001-05-30 | 122 | 122 | 122 | 122 | 15,000 | 122 |
| 2001-05-29 | 122 | 123 | 120 | 123 | 14,000 | 123 |
| 2001-05-28 | 122 | 122 | 121 | 121 | 13,000 | 121 |
| 2001-05-25 | 121 | 122 | 121 | 121 | 26,000 | 121 |
| 2001-05-24 | 118 | 122 | 118 | 119 | 18,000 | 119 |
| 2001-05-23 | 121 | 123 | 118 | 118 | 44,000 | 118 |
| 2001-05-22 | 121 | 123 | 118 | 118 | 13,000 | 118 |
| 2001-05-21 | 121 | 122 | 111 | 111 | 6,000 | 111 |
| 2001-05-18 | 121 | 122 | 119 | 119 | 11,000 | 119 |
| 2001-05-17 | 121 | 122 | 121 | 122 | 7,000 | 122 |
| 2001-05-16 | 117 | 122 | 116 | 121 | 26,000 | 121 |
| 2001-05-15 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2001-05-14 | 120 | 125 | 120 | 125 | 13,000 | 125 |
| 2001-05-11 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2001-05-10 | 124 | 124 | 121 | 121 | 4,000 | 121 |
| 2001-05-09 | 125 | 125 | 124 | 124 | 19,000 | 124 |
| 2001-05-08 | 123 | 129 | 123 | 129 | 41,000 | 129 |
| 2001-05-07 | 123 | 130 | 123 | 123 | 24,000 | 123 |
| 2001-05-02 | 130 | 134 | 127 | 127 | 21,000 | 127 |
| 2001-05-01 | 130 | 136 | 130 | 136 | 30,000 | 136 |
| 2001-04-27 | 130 | 136 | 130 | 130 | 30,000 | 130 |
| 2001-04-26 | 138 | 138 | 135 | 135 | 93,000 | 135 |
| 2001-04-25 | 115 | 155 | 115 | 140 | 99,000 | 140 |
| 2001-04-24 | 117 | 117 | 110 | 115 | 17,000 | 115 |
| 2001-04-23 | 120 | 120 | 117 | 117 | 35,000 | 117 |
| 2001-04-20 | 118 | 120 | 117 | 120 | 18,000 | 120 |
| 2001-04-19 | 114 | 122 | 114 | 122 | 52,000 | 122 |
| 2001-04-18 | 116 | 116 | 114 | 116 | 22,000 | 116 |
| 2001-04-17 | 118 | 118 | 116 | 116 | 37,000 | 116 |
| 2001-04-16 | 117 | 117 | 115 | 116 | 37,000 | 116 |
| 2001-04-13 | 113 | 117 | 112 | 116 | 28,000 | 116 |
| 2001-04-12 | 114 | 115 | 113 | 115 | 19,000 | 115 |
| 2001-04-11 | 113 | 117 | 113 | 113 | 47,000 | 113 |
| 2001-04-10 | 111 | 118 | 111 | 113 | 38,000 | 113 |
| 2001-04-09 | 115 | 115 | 111 | 111 | 24,000 | 111 |
| 2001-04-06 | 111 | 113 | 110 | 110 | 27,000 | 110 |
| 2001-04-05 | 115 | 115 | 109 | 113 | 62,000 | 113 |
| 2001-04-04 | 103 | 115 | 103 | 109 | 57,000 | 109 |
| 2001-04-03 | 100 | 103 | 100 | 103 | 13,000 | 103 |
| 2001-04-02 | 103 | 103 | 98 | 99 | 19,000 | 99 |
| 2001-03-30 | 98 | 100 | 97 | 100 | 7,000 | 100 |
| 2001-03-29 | 105 | 105 | 97 | 99 | 47,000 | 99 |
| 2001-03-28 | 103 | 106 | 101 | 106 | 39,000 | 106 |
| 2001-03-27 | 105 | 107 | 98 | 98 | 50,000 | 98 |
| 2001-03-26 | 97 | 97 | 93 | 97 | 30,000 | 97 |
| 2001-03-23 | 100 | 100 | 95 | 97 | 89,000 | 97 |
| 2001-03-22 | 92 | 92 | 92 | 92 | 31,000 | 92 |
| 2001-03-21 | 88 | 93 | 88 | 93 | 51,000 | 93 |
| 2001-03-19 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2001-03-16 | 87 | 89 | 87 | 88 | 14,000 | 88 |
| 2001-03-15 | 85 | 87 | 85 | 87 | 11,000 | 87 |
| 2001-03-14 | 93 | 93 | 88 | 88 | 24,000 | 88 |
| 2001-03-13 | 89 | 90 | 89 | 90 | 24,000 | 90 |
| 2001-03-12 | 89 | 89 | 89 | 89 | 20,000 | 89 |
| 2001-03-09 | 86 | 90 | 85 | 88 | 129,000 | 88 |
| 2001-03-08 | 91 | 91 | 90 | 91 | 6,000 | 91 |
| 2001-03-07 | 91 | 93 | 91 | 93 | 12,000 | 93 |
| 2001-03-06 | 91 | 91 | 91 | 91 | 19,000 | 91 |
| 2001-03-05 | 91 | 91 | 91 | 91 | 6,000 | 91 |
| 2001-03-02 | 91 | 91 | 91 | 91 | 15,000 | 91 |
| 2001-03-01 | 93 | 93 | 90 | 90 | 15,000 | 90 |
| 2001-02-28 | 93 | 95 | 92 | 94 | 41,000 | 94 |
| 2001-02-27 | 92 | 95 | 92 | 95 | 91,000 | 95 |
| 2001-02-26 | 92 | 92 | 90 | 90 | 8,000 | 90 |
| 2001-02-23 | 90 | 91 | 90 | 91 | 7,000 | 91 |
| 2001-02-22 | 93 | 93 | 90 | 91 | 12,000 | 91 |
| 2001-02-21 | 92 | 94 | 92 | 94 | 3,000 | 94 |
| 2001-02-20 | 92 | 93 | 92 | 92 | 6,000 | 92 |
| 2001-02-19 | 93 | 95 | 91 | 91 | 18,000 | 91 |
| 2001-02-16 | 92 | 93 | 91 | 92 | 16,000 | 92 |
| 2001-02-15 | 90 | 91 | 90 | 91 | 12,000 | 91 |
| 2001-02-14 | 88 | 90 | 87 | 90 | 23,000 | 90 |
| 2001-02-13 | 88 | 88 | 87 | 88 | 8,000 | 88 |
| 2001-02-09 | 88 | 88 | 88 | 88 | 4,000 | 88 |
| 2001-02-08 | 88 | 88 | 88 | 88 | 6,000 | 88 |
| 2001-02-07 | 90 | 90 | 89 | 89 | 5,000 | 89 |
| 2001-02-06 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2001-02-05 | 89 | 90 | 89 | 90 | 19,000 | 90 |
| 2001-02-02 | 91 | 91 | 88 | 90 | 9,000 | 90 |
| 2001-02-01 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2001-01-31 | 91 | 95 | 90 | 95 | 17,000 | 95 |
| 2001-01-30 | 95 | 95 | 85 | 92 | 30,000 | 92 |
| 2001-01-29 | 91 | 93 | 90 | 93 | 25,000 | 93 |
| 2001-01-26 | 89 | 89 | 87 | 87 | 10,000 | 87 |
| 2001-01-25 | 91 | 91 | 90 | 90 | 7,000 | 90 |
| 2001-01-24 | 91 | 91 | 88 | 90 | 24,000 | 90 |
| 2001-01-23 | 91 | 91 | 91 | 91 | 5,000 | 91 |
| 2001-01-22 | 95 | 95 | 95 | 95 | 6,000 | 95 |
| 2001-01-19 | 95 | 95 | 94 | 94 | 14,000 | 94 |
| 2001-01-18 | 91 | 95 | 91 | 95 | 20,000 | 95 |
| 2001-01-17 | 95 | 95 | 90 | 90 | 9,000 | 90 |
| 2001-01-16 | 90 | 95 | 90 | 95 | 3,000 | 95 |
| 2001-01-15 | 86 | 95 | 86 | 95 | 6,000 | 95 |
| 2001-01-12 | 92 | 93 | 92 | 93 | 5,000 | 93 |
| 2001-01-11 | 83 | 93 | 83 | 92 | 10,000 | 92 |
| 2001-01-10 | 85 | 86 | 85 | 86 | 2,000 | 86 |
| 2001-01-09 | 81 | 92 | 81 | 92 | 15,000 | 92 |
| 2001-01-05 | 98 | 98 | 95 | 95 | 8,000 | 95 |
| 2001-01-04 | 91 | 91 | 82 | 82 | 17,000 | 82 |
分割・併合履歴 ： なし
