8103 明和産業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	128	128	124	126	109,000	126
2002-12-27	125	133	125	130	351,000	130
2002-12-26	132	132	124	125	358,000	125
2002-12-25	153	153	125	127	1,169,000	127
2002-12-24	156	160	148	156	463,000	156
2002-12-20	149	155	146	153	500,000	153
2002-12-19	132	148	132	148	273,000	148
2002-12-18	126	131	125	131	83,000	131
2002-12-17	125	130	125	125	42,000	125
2002-12-16	126	128	125	126	77,000	126
2002-12-13	130	134	127	134	102,000	134
2002-12-12	140	140	136	136	19,000	136
2002-12-11	145	145	139	139	42,000	139
2002-12-10	136	149	134	145	97,000	145
2002-12-09	134	143	132	137	66,000	137
2002-12-06	144	144	131	143	126,000	143
2002-12-05	143	147	140	140	66,000	140
2002-12-04	148	148	142	147	30,000	147
2002-12-03	147	149	144	149	48,000	149
2002-12-02	152	152	146	146	27,000	146
2002-11-29	152	153	145	147	80,000	147
2002-11-28	163	163	153	157	57,000	157
2002-11-27	165	165	157	165	161,000	165
2002-11-26	149	170	148	169	201,000	169
2002-11-25	140	153	140	150	64,000	150
2002-11-22	144	145	136	145	53,000	145
2002-11-21	140	140	135	135	35,000	135
2002-11-20	120	135	119	135	55,000	135
2002-11-19	134	134	114	125	46,000	125
2002-11-18	144	144	130	135	33,000	135
2002-11-15	141	147	127	145	89,000	145
2002-11-14	155	167	139	140	259,000	140
2002-11-13	150	160	146	156	222,000	156
2002-11-12	149	150	146	150	84,000	150
2002-11-11	148	150	141	150	71,000	150
2002-11-08	145	148	140	146	136,000	146
2002-11-07	133	146	133	146	18,000	146
2002-11-06	135	135	132	133	14,000	133
2002-11-05	135	137	135	135	17,000	135
2002-11-01	130	135	130	135	6,000	135
2002-10-31	132	136	128	129	29,000	129
2002-10-30	139	145	137	137	28,000	137
2002-10-29	133	139	133	139	17,000	139
2002-10-28	141	142	132	132	26,000	132
2002-10-25	124	146	124	146	69,000	146
2002-10-24	119	126	119	126	10,000	126
2002-10-23	122	124	117	119	15,000	119
2002-10-22	131	131	117	117	10,000	117
2002-10-21	128	128	127	128	27,000	128
2002-10-18	122	128	121	127	15,000	127
2002-10-17	120	121	120	120	40,000	120
2002-10-16	115	130	115	122	39,000	122
2002-10-15	114	119	110	119	47,000	119
2002-10-11	112	114	109	109	31,000	109
2002-10-10	115	115	98	109	67,000	109
2002-10-09	125	125	115	115	54,000	115
2002-10-08	127	127	120	120	32,000	120
2002-10-07	142	142	137	137	29,000	137
2002-10-04	143	143	142	143	8,000	143
2002-10-03	150	150	144	145	35,000	145
2002-10-02	150	150	145	145	15,000	145
2002-10-01	146	146	143	146	34,000	146
2002-09-30	146	149	144	149	69,000	149
2002-09-27	152	152	147	149	11,000	149
2002-09-26	150	150	146	147	23,000	147
2002-09-25	147	148	146	146	9,000	146
2002-09-24	150	151	148	151	13,000	151
2002-09-20	150	154	150	151	35,000	151
2002-09-19	152	155	150	154	28,000	154
2002-09-18	150	152	150	150	18,000	150
2002-09-17	154	154	150	154	36,000	154
2002-09-13	145	149	145	149	80,000	149
2002-09-12	151	155	150	153	29,000	153
2002-09-11	146	150	146	149	16,000	149
2002-09-10	146	150	145	145	26,000	145
2002-09-09	148	151	146	146	29,000	146
2002-09-06	145	149	145	146	29,000	146
2002-09-05	151	152	149	149	22,000	149
2002-09-04	148	148	142	146	53,000	146
2002-09-03	145	153	145	151	88,000	151
2002-09-02	145	154	145	147	26,000	147
2002-08-30	153	153	143	145	43,000	145
2002-08-29	150	159	150	152	15,000	152
2002-08-28	164	164	155	164	24,000	164
2002-08-27	166	169	163	164	46,000	164
2002-08-26	160	168	155	168	62,000	168
2002-08-23	153	161	153	155	94,000	155
2002-08-22	151	151	146	151	19,000	151
2002-08-21	150	150	146	146	20,000	146
2002-08-20	151	151	148	151	31,000	151
2002-08-19	153	153	146	151	24,000	151
2002-08-16	153	153	148	148	16,000	148
2002-08-15	153	153	150	150	12,000	150
2002-08-14	152	152	146	150	15,000	150
2002-08-13	146	153	146	147	18,000	147
2002-08-12	156	156	148	151	15,000	151
2002-08-09	152	157	151	157	57,000	157
2002-08-08	146	149	145	149	20,000	149
2002-08-07	147	151	142	143	26,000	143
2002-08-06	145	149	141	141	52,000	141
2002-08-05	153	153	145	149	32,000	149
2002-08-02	150	155	146	146	39,000	146
2002-08-01	150	152	148	150	26,000	150
2002-07-31	145	155	145	155	78,000	155
2002-07-30	159	164	155	155	73,000	155
2002-07-29	154	161	145	159	87,000	159
2002-07-26	160	160	147	153	111,000	153
2002-07-25	167	170	164	164	60,000	164
2002-07-24	168	170	162	164	68,000	164
2002-07-23	170	180	160	180	74,000	180
2002-07-22	177	177	172	174	28,000	174
2002-07-19	177	181	172	180	95,000	180
2002-07-18	177	182	175	177	100,000	177
2002-07-17	185	185	170	179	79,000	179
2002-07-16	189	193	181	190	123,000	190
2002-07-15	200	200	192	194	59,000	194
2002-07-12	199	201	196	198	69,000	198
2002-07-11	203	206	199	200	133,000	200
2002-07-10	201	208	197	204	314,000	204
2002-07-09	197	198	194	197	60,000	197
2002-07-08	200	203	191	197	156,000	197
2002-07-05	199	206	194	197	283,000	197
2002-07-04	212	214	198	204	222,000	204
2002-07-03	215	221	207	207	736,000	207
2002-07-02	197	215	192	212	882,000	212
2002-07-01	189	196	185	196	240,000	196
2002-06-28	179	188	179	184	46,000	184
2002-06-27	180	185	180	184	33,000	184
2002-06-26	189	189	175	180	86,000	180
2002-06-25	187	192	187	190	37,000	190
2002-06-24	185	189	185	188	32,000	188
2002-06-21	177	198	177	189	136,000	189
2002-06-20	171	182	171	182	53,000	182
2002-06-19	177	182	173	182	53,000	182
2002-06-18	182	186	175	184	44,000	184
2002-06-17	183	183	168	179	97,000	179
2002-06-14	180	186	180	183	171,000	183
2002-06-13	190	190	184	185	93,000	185
2002-06-12	185	193	185	190	130,000	190
2002-06-11	191	191	183	190	111,000	190
2002-06-10	190	190	179	189	183,000	189
2002-06-07	194	206	190	190	874,000	190
2002-06-06	189	194	176	194	341,000	194
2002-06-05	191	196	187	194	458,000	194
2002-06-04	186	205	185	196	677,000	196
2002-06-03	176	190	173	187	454,000	187
2002-05-31	144	180	143	166	344,000	166
2002-05-30	151	152	144	148	57,000	148
2002-05-29	155	155	152	152	36,000	152
2002-05-28	155	156	152	154	48,000	154
2002-05-27	153	158	152	158	54,000	158
2002-05-24	158	162	151	155	63,000	155
2002-05-23	153	153	151	153	36,000	153
2002-05-22	152	154	147	152	55,000	152
2002-05-21	159	160	140	150	95,000	150
2002-05-20	165	167	156	156	186,000	156
2002-05-17	140	155	140	155	151,000	155
2002-05-16	138	140	138	140	12,000	140
2002-05-15	139	140	138	138	26,000	138
2002-05-14	142	142	140	140	8,000	140
2002-05-13	142	146	139	142	18,000	142
2002-05-10	139	142	138	142	27,000	142
2002-05-09	139	145	139	141	34,000	141
2002-05-08	143	144	135	141	37,000	141
2002-05-07	152	153	139	141	39,000	141
2002-05-02	163	164	151	152	203,000	152
2002-05-01	130	176	128	164	201,000	164
2002-04-30	130	131	128	128	12,000	128
2002-04-26	135	135	129	130	24,000	130
2002-04-25	139	139	130	133	66,000	133
2002-04-24	140	140	136	136	9,000	136
2002-04-23	135	136	133	133	26,000	133
2002-04-22	137	140	136	140	40,000	140
2002-04-19	136	137	134	134	11,000	134
2002-04-18	134	137	134	137	16,000	137
2002-04-17	138	138	134	134	16,000	134
2002-04-16	139	140	135	140	34,000	140
2002-04-15	136	140	136	139	8,000	139
2002-04-12	136	140	135	140	42,000	140
2002-04-11	145	145	139	139	9,000	139
2002-04-10	140	140	138	140	51,000	140
2002-04-09	145	145	143	144	16,000	144
2002-04-08	143	144	143	144	11,000	144
2002-04-05	144	144	139	143	18,000	143
2002-04-04	139	143	139	139	15,000	139
2002-04-03	135	135	134	134	8,000	134
2002-04-02	135	137	133	133	10,000	133
2002-04-01	138	138	135	135	24,000	135
2002-03-29	147	147	140	140	10,000	140
2002-03-28	148	148	140	142	11,000	142
2002-03-27	136	141	135	141	52,000	141
2002-03-26	140	140	136	136	17,000	136
2002-03-25	157	157	135	136	40,000	136
2002-03-22	148	148	138	143	84,000	143
2002-03-20	154	156	149	156	22,000	156
2002-03-19	154	155	154	154	23,000	154
2002-03-18	160	160	153	154	13,000	154
2002-03-15	160	160	155	155	5,000	155
2002-03-14	156	160	155	159	14,000	159
2002-03-13	165	165	155	157	25,000	157
2002-03-12	169	173	163	165	68,000	165
2002-03-11	165	170	162	162	45,000	162
2002-03-08	158	162	158	161	78,000	161
2002-03-07	156	165	155	163	56,000	163
2002-03-06	166	173	152	155	43,000	155
2002-03-05	168	177	161	166	58,000	166
2002-03-04	180	180	169	170	70,000	170
2002-03-01	181	195	162	175	302,000	175
2002-02-28	123	174	123	171	319,000	171
2002-02-27	117	124	116	124	53,000	124
2002-02-26	119	119	116	117	25,000	117
2002-02-25	112	114	112	114	8,000	114
2002-02-22	119	119	116	116	95,000	116
2002-02-21	116	116	113	115	36,000	115
2002-02-20	115	115	112	115	25,000	115
2002-02-19	122	123	116	117	15,000	117
2002-02-18	122	124	122	123	6,000	123
2002-02-15	120	122	120	122	38,000	122
2002-02-14	126	129	120	124	17,000	124
2002-02-13	121	125	121	125	13,000	125
2002-02-12	120	122	120	120	37,000	120
2002-02-08	123	123	116	116	61,000	116
2002-02-07	115	120	112	120	26,000	120
2002-02-06	111	120	110	116	30,000	116
2002-02-05	121	121	112	112	51,000	112
2002-02-04	127	129	120	125	9,000	125
2002-02-01	127	127	121	124	34,000	124
2002-01-31	132	132	127	127	20,000	127
2002-01-30	131	133	126	133	14,000	133
2002-01-29	132	135	120	126	33,000	126
2002-01-28	134	134	131	133	9,000	133
2002-01-25	130	135	130	135	16,000	135
2002-01-24	128	135	128	133	17,000	133
2002-01-23	128	133	128	130	20,000	130
2002-01-22	135	138	129	130	30,000	130
2002-01-21	133	141	126	140	46,000	140
2002-01-18	126	135	126	135	16,000	135
2002-01-17	135	135	125	125	34,000	125
2002-01-16	140	140	134	138	13,000	138
2002-01-15	141	141	125	141	19,000	141
2002-01-11	148	148	141	142	52,000	142
2002-01-10	149	149	142	142	36,000	142
2002-01-09	146	155	141	149	69,000	149
2002-01-08	136	155	136	149	100,000	149
2002-01-07	135	135	128	133	17,000	133
2002-01-04	131	135	130	135	10,000	135

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