8103 明和産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	237	239	237	237	15,000	237
2004-12-29	239	245	236	240	96,000	240
2004-12-28	237	240	235	240	63,000	240
2004-12-27	227	236	227	234	109,000	234
2004-12-24	231	233	226	228	131,000	228
2004-12-22	228	230	228	230	63,000	230
2004-12-21	226	227	225	227	64,000	227
2004-12-20	223	224	219	224	220,000	224
2004-12-17	225	235	222	223	213,000	223
2004-12-16	228	240	222	224	533,000	224
2004-12-15	230	230	227	227	9,000	227
2004-12-14	230	230	226	230	73,000	230
2004-12-13	231	232	229	229	58,000	229
2004-12-10	229	242	229	229	179,000	229
2004-12-09	232	233	228	228	13,000	228
2004-12-08	234	234	233	234	6,000	234
2004-12-07	231	235	227	233	80,000	233
2004-12-06	233	238	230	232	28,000	232
2004-12-03	240	240	230	232	53,000	232
2004-12-02	239	240	236	237	26,000	237
2004-12-01	233	254	232	238	263,000	238
2004-11-30	234	235	233	233	11,000	233
2004-11-29	232	240	232	235	24,000	235
2004-11-26	241	247	233	235	50,000	235
2004-11-25	262	262	235	236	111,000	236
2004-11-24	231	252	231	247	158,000	247
2004-11-22	234	234	231	231	14,000	231
2004-11-19	235	236	231	234	13,000	234
2004-11-18	235	235	233	233	18,000	233
2004-11-17	234	235	232	235	14,000	235
2004-11-16	235	235	232	232	12,000	232
2004-11-15	229	234	229	234	35,000	234
2004-11-12	232	234	229	229	48,000	229
2004-11-11	233	239	230	230	42,000	230
2004-11-10	235	235	232	232	28,000	232
2004-11-09	239	239	234	235	35,000	235
2004-11-08	232	245	232	237	135,000	237
2004-11-05	234	234	225	225	47,000	225
2004-11-04	234	234	230	234	23,000	234
2004-11-02	223	234	221	234	49,000	234
2004-11-01	228	228	220	223	49,000	223
2004-10-29	231	231	227	228	39,000	228
2004-10-28	237	245	228	230	85,000	230
2004-10-27	235	237	232	235	18,000	235
2004-10-26	234	240	232	235	38,000	235
2004-10-25	235	247	235	237	27,000	237
2004-10-22	243	243	238	242	14,000	242
2004-10-21	242	251	238	238	45,000	238
2004-10-20	246	246	244	244	23,000	244
2004-10-19	248	251	243	249	26,000	249
2004-10-18	250	258	246	248	48,000	248
2004-10-15	245	256	242	253	24,000	253
2004-10-14	264	264	250	250	110,000	250
2004-10-13	268	268	259	259	38,000	259
2004-10-12	270	270	255	262	81,000	262
2004-10-08	262	263	259	260	31,000	260
2004-10-07	268	269	256	268	53,000	268
2004-10-06	270	270	251	256	157,000	256
2004-10-05	265	277	255	260	409,000	260
2004-10-04	246	255	240	240	127,000	240
2004-10-01	249	249	241	242	91,000	242
2004-09-30	250	250	234	236	107,000	236
2004-09-29	249	249	232	239	113,000	239
2004-09-28	259	263	246	250	188,000	250
2004-09-27	295	295	252	264	964,000	264
2004-09-24	277	305	261	295	3,524,000	295
2004-09-22	230	231	223	227	29,000	227
2004-09-21	239	239	229	229	21,000	229
2004-09-17	237	245	237	237	8,000	237
2004-09-16	236	240	236	240	81,000	240
2004-09-15	253	253	240	241	65,000	241
2004-09-14	243	255	242	248	87,000	248
2004-09-13	243	243	240	242	8,000	242
2004-09-10	244	244	241	243	138,000	243
2004-09-09	242	243	241	243	19,000	243
2004-09-08	241	242	240	242	11,000	242
2004-09-07	245	245	240	240	33,000	240
2004-09-06	245	245	240	240	53,000	240
2004-09-03	235	245	232	240	61,000	240
2004-09-02	230	232	230	232	17,000	232
2004-09-01	231	232	230	230	9,000	230
2004-08-31	227	229	227	227	14,000	227
2004-08-30	231	231	227	227	22,000	227
2004-08-27	233	233	230	233	73,000	233
2004-08-26	232	232	230	230	9,000	230
2004-08-25	226	229	223	228	14,000	228
2004-08-24	231	231	225	228	12,000	228
2004-08-23	232	232	230	231	11,000	231
2004-08-20	230	230	230	230	1,000	230
2004-08-19	227	227	225	225	36,000	225
2004-08-18	227	228	227	227	24,000	227
2004-08-17	230	230	225	225	5,000	225
2004-08-16	225	225	221	222	6,000	222
2004-08-13	224	229	223	223	57,000	223
2004-08-12	235	235	229	234	13,000	234
2004-08-11	228	234	228	234	15,000	234
2004-08-10	228	228	221	225	14,000	225
2004-08-09	216	229	216	228	72,000	228
2004-08-06	217	230	214	230	43,000	230
2004-08-05	230	234	225	225	17,000	225
2004-08-04	230	235	214	235	35,000	235
2004-08-03	230	232	225	230	18,000	230
2004-08-02	236	238	230	234	32,000	234
2004-07-30	230	240	230	240	19,000	240
2004-07-29	240	245	233	233	20,000	233
2004-07-28	243	248	230	248	30,000	248
2004-07-27	248	248	228	248	24,000	248
2004-07-26	245	246	240	241	7,000	241
2004-07-23	240	248	234	245	21,000	245
2004-07-22	249	249	239	239	27,000	239
2004-07-21	242	250	240	245	49,000	245
2004-07-20	235	243	227	243	40,000	243
2004-07-16	239	239	211	232	49,000	232
2004-07-15	242	242	235	235	15,000	235
2004-07-14	248	250	243	243	9,000	243
2004-07-13	248	248	240	248	35,000	248
2004-07-12	243	248	241	248	8,000	248
2004-07-09	236	243	235	243	22,000	243
2004-07-08	237	238	236	237	17,000	237
2004-07-07	238	240	235	237	36,000	237
2004-07-06	248	249	241	243	21,000	243
2004-07-05	250	250	248	248	43,000	248
2004-07-02	256	257	250	250	19,000	250
2004-07-01	257	257	253	255	27,000	255
2004-06-30	255	258	252	257	44,000	257
2004-06-29	259	260	258	260	25,000	260
2004-06-28	260	264	255	263	15,000	263
2004-06-25	260	260	250	260	8,000	260
2004-06-24	264	264	255	255	13,000	255
2004-06-23	256	263	255	256	62,000	256
2004-06-22	273	273	260	261	22,000	261
2004-06-21	272	273	259	259	28,000	259
2004-06-18	273	273	257	272	30,000	272
2004-06-17	274	274	262	274	25,000	274
2004-06-16	280	280	273	275	139,000	275
2004-06-15	253	269	253	269	126,000	269
2004-06-14	245	251	245	251	40,000	251
2004-06-11	242	246	242	245	71,000	245
2004-06-10	246	246	240	244	33,000	244
2004-06-09	250	255	245	246	76,000	246
2004-06-08	240	243	235	240	56,000	240
2004-06-07	217	231	217	230	45,000	230
2004-06-04	217	221	211	216	157,000	216
2004-06-03	234	234	220	222	58,000	222
2004-06-02	243	243	234	234	28,000	234
2004-06-01	233	239	233	238	73,000	238
2004-05-31	238	240	238	238	15,000	238
2004-05-28	240	245	235	239	64,000	239
2004-05-27	248	250	241	241	70,000	241
2004-05-26	253	254	243	248	128,000	248
2004-05-25	269	269	263	263	23,000	263
2004-05-24	260	269	260	263	36,000	263
2004-05-21	242	257	242	252	18,000	252
2004-05-20	255	255	251	251	22,000	251
2004-05-19	238	250	238	250	46,000	250
2004-05-18	223	245	223	241	41,000	241
2004-05-17	247	247	225	228	64,000	228
2004-05-14	249	259	246	247	58,000	247
2004-05-13	281	281	251	251	65,000	251
2004-05-12	245	250	245	246	67,000	246
2004-05-11	235	245	230	240	115,000	240
2004-05-10	282	283	245	250	177,000	250
2004-05-07	266	280	265	280	34,000	280
2004-05-06	290	290	270	270	34,000	270
2004-04-30	264	272	264	272	83,000	272
2004-04-28	263	273	263	271	26,000	271
2004-04-27	271	273	263	273	77,000	273
2004-04-26	275	277	269	273	74,000	273
2004-04-23	285	289	278	278	42,000	278
2004-04-22	278	284	274	284	81,000	284
2004-04-21	283	283	272	279	102,000	279
2004-04-20	275	283	273	283	75,000	283
2004-04-19	285	286	280	280	89,000	280
2004-04-16	287	289	286	286	65,000	286
2004-04-15	298	298	287	290	78,000	290
2004-04-14	293	300	291	300	136,000	300
2004-04-13	300	300	287	297	76,000	297
2004-04-12	285	298	285	297	107,000	297
2004-04-09	286	288	280	287	179,000	287
2004-04-08	287	297	287	296	136,000	296
2004-04-07	290	295	284	294	243,000	294
2004-04-06	302	302	288	295	232,000	295
2004-04-05	310	310	290	302	289,000	302
2004-04-02	286	303	280	301	344,000	301
2004-04-01	300	312	294	296	1,299,000	296
2004-03-31	279	296	275	296	297,000	296
2004-03-30	270	278	266	272	173,000	272
2004-03-29	267	270	263	268	237,000	268
2004-03-26	264	265	255	263	304,000	263
2004-03-25	250	268	250	262	904,000	262
2004-03-24	234	250	234	248	625,000	248
2004-03-23	228	235	225	234	93,000	234
2004-03-22	224	231	221	228	173,000	228
2004-03-19	224	230	218	222	208,000	222
2004-03-18	244	244	228	229	185,000	229
2004-03-17	243	248	235	244	210,000	244
2004-03-16	235	245	234	245	256,000	245
2004-03-15	230	248	225	238	480,000	238
2004-03-12	220	220	212	218	756,000	218
2004-03-11	210	216	208	216	196,000	216
2004-03-10	220	220	207	211	315,000	211
2004-03-09	204	216	201	215	402,000	215
2004-03-08	187	200	187	200	191,000	200
2004-03-05	187	190	184	188	48,000	188
2004-03-04	189	193	188	192	60,000	192
2004-03-03	193	195	192	193	77,000	193
2004-03-02	193	198	190	198	275,000	198
2004-03-01	185	193	183	193	271,000	193
2004-02-27	180	184	180	183	107,000	183
2004-02-26	178	180	177	180	31,000	180
2004-02-25	176	179	175	178	20,000	178
2004-02-24	184	185	173	175	189,000	175
2004-02-23	169	185	168	183	557,000	183
2004-02-20	169	169	166	166	16,000	166
2004-02-19	168	169	168	168	22,000	168
2004-02-18	168	169	168	168	43,000	168
2004-02-17	170	170	166	166	30,000	166
2004-02-16	170	170	167	167	12,000	167
2004-02-13	173	173	167	167	12,000	167
2004-02-12	170	173	165	169	42,000	169
2004-02-10	171	171	163	164	18,000	164
2004-02-09	172	173	164	172	50,000	172
2004-02-06	162	170	162	170	5,000	170
2004-02-05	163	168	160	161	38,000	161
2004-02-04	173	173	163	163	79,000	163
2004-02-03	170	174	167	169	92,000	169
2004-02-02	165	174	165	170	43,000	170
2004-01-30	162	169	162	163	59,000	163
2004-01-29	165	165	160	160	70,000	160
2004-01-28	168	168	160	165	44,000	165
2004-01-27	180	180	170	170	53,000	170
2004-01-26	180	180	175	177	87,000	177
2004-01-23	181	182	180	180	34,000	180
2004-01-22	180	181	178	181	33,000	181
2004-01-21	180	181	177	180	39,000	180
2004-01-20	181	183	180	180	102,000	180
2004-01-19	180	181	179	180	101,000	180
2004-01-16	180	180	177	180	119,000	180
2004-01-15	178	183	176	180	206,000	180
2004-01-14	175	177	174	175	87,000	175
2004-01-13	176	177	174	175	65,000	175
2004-01-09	176	177	174	174	147,000	174
2004-01-08	168	172	168	170	113,000	170
2004-01-07	165	168	165	167	17,000	167
2004-01-06	171	172	165	169	38,000	169
2004-01-05	170	173	169	171	54,000	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