8103 明和産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 558 | 571 | 558 | 565 | 75,000 | 565 |
| 2005-12-29 | 556 | 569 | 556 | 568 | 76,000 | 568 |
| 2005-12-28 | 550 | 553 | 545 | 549 | 42,000 | 549 |
| 2005-12-27 | 556 | 556 | 541 | 545 | 183,000 | 545 |
| 2005-12-26 | 562 | 562 | 555 | 556 | 79,000 | 556 |
| 2005-12-22 | 565 | 575 | 546 | 561 | 148,000 | 561 |
| 2005-12-21 | 582 | 594 | 562 | 573 | 158,000 | 573 |
| 2005-12-20 | 582 | 590 | 571 | 586 | 81,000 | 586 |
| 2005-12-19 | 581 | 583 | 554 | 572 | 303,000 | 572 |
| 2005-12-16 | 592 | 605 | 578 | 582 | 236,000 | 582 |
| 2005-12-15 | 586 | 607 | 567 | 592 | 282,000 | 592 |
| 2005-12-14 | 622 | 622 | 586 | 591 | 538,000 | 591 |
| 2005-12-13 | 600 | 630 | 596 | 623 | 2,245,000 | 623 |
| 2005-12-12 | 558 | 588 | 542 | 586 | 1,089,000 | 586 |
| 2005-12-09 | 566 | 568 | 557 | 558 | 83,000 | 558 |
| 2005-12-08 | 552 | 567 | 533 | 565 | 155,000 | 565 |
| 2005-12-07 | 559 | 563 | 556 | 556 | 70,000 | 556 |
| 2005-12-06 | 572 | 572 | 560 | 560 | 133,000 | 560 |
| 2005-12-05 | 571 | 571 | 565 | 570 | 65,000 | 570 |
| 2005-12-02 | 566 | 575 | 560 | 563 | 278,000 | 563 |
| 2005-12-01 | 556 | 569 | 550 | 568 | 75,000 | 568 |
| 2005-11-30 | 568 | 570 | 558 | 566 | 61,000 | 566 |
| 2005-11-29 | 560 | 565 | 553 | 565 | 58,000 | 565 |
| 2005-11-28 | 556 | 559 | 551 | 552 | 70,000 | 552 |
| 2005-11-25 | 543 | 557 | 543 | 556 | 61,000 | 556 |
| 2005-11-24 | 567 | 570 | 553 | 553 | 165,000 | 553 |
| 2005-11-22 | 570 | 570 | 560 | 567 | 46,000 | 567 |
| 2005-11-21 | 568 | 569 | 563 | 564 | 63,000 | 564 |
| 2005-11-18 | 568 | 569 | 557 | 568 | 65,000 | 568 |
| 2005-11-17 | 572 | 572 | 557 | 568 | 62,000 | 568 |
| 2005-11-16 | 563 | 572 | 557 | 572 | 79,000 | 572 |
| 2005-11-15 | 569 | 570 | 558 | 566 | 58,000 | 566 |
| 2005-11-14 | 578 | 578 | 556 | 564 | 76,000 | 564 |
| 2005-11-11 | 562 | 569 | 555 | 559 | 131,000 | 559 |
| 2005-11-10 | 598 | 598 | 561 | 571 | 134,000 | 571 |
| 2005-11-09 | 578 | 582 | 563 | 568 | 156,000 | 568 |
| 2005-11-08 | 599 | 600 | 577 | 578 | 185,000 | 578 |
| 2005-11-07 | 607 | 611 | 601 | 605 | 132,000 | 605 |
| 2005-11-04 | 610 | 615 | 602 | 607 | 112,000 | 607 |
| 2005-11-02 | 620 | 620 | 600 | 617 | 252,000 | 617 |
| 2005-11-01 | 622 | 625 | 602 | 615 | 141,000 | 615 |
| 2005-10-31 | 640 | 640 | 623 | 629 | 99,000 | 629 |
| 2005-10-28 | 635 | 650 | 626 | 640 | 141,000 | 640 |
| 2005-10-27 | 645 | 658 | 635 | 639 | 1,372,000 | 639 |
| 2005-10-26 | 621 | 646 | 621 | 642 | 1,149,000 | 642 |
| 2005-10-25 | 604 | 630 | 604 | 617 | 896,000 | 617 |
| 2005-10-24 | 612 | 613 | 595 | 598 | 171,000 | 598 |
| 2005-10-21 | 600 | 618 | 590 | 611 | 262,000 | 611 |
| 2005-10-20 | 621 | 627 | 605 | 620 | 164,000 | 620 |
| 2005-10-19 | 616 | 631 | 605 | 620 | 313,000 | 620 |
| 2005-10-18 | 636 | 646 | 613 | 620 | 276,000 | 620 |
| 2005-10-17 | 634 | 653 | 607 | 646 | 1,275,000 | 646 |
| 2005-10-14 | 629 | 653 | 612 | 624 | 551,000 | 624 |
| 2005-10-13 | 675 | 688 | 623 | 639 | 1,190,000 | 639 |
| 2005-10-12 | 657 | 704 | 656 | 673 | 10,248,000 | 673 |
| 2005-10-11 | 604 | 651 | 602 | 651 | 6,414,000 | 651 |
| 2005-10-07 | 571 | 598 | 552 | 596 | 275,000 | 596 |
| 2005-10-06 | 563 | 583 | 545 | 570 | 190,000 | 570 |
| 2005-10-05 | 563 | 570 | 560 | 567 | 115,000 | 567 |
| 2005-10-04 | 581 | 583 | 561 | 569 | 203,000 | 569 |
| 2005-10-03 | 599 | 599 | 572 | 583 | 80,000 | 583 |
| 2005-09-30 | 582 | 607 | 555 | 590 | 957,000 | 590 |
| 2005-09-29 | 580 | 589 | 575 | 582 | 180,000 | 582 |
| 2005-09-28 | 546 | 570 | 546 | 566 | 205,000 | 566 |
| 2005-09-27 | 535 | 564 | 519 | 556 | 199,000 | 556 |
| 2005-09-26 | 556 | 562 | 546 | 547 | 231,000 | 547 |
| 2005-09-22 | 557 | 559 | 525 | 546 | 586,000 | 546 |
| 2005-09-21 | 583 | 592 | 549 | 555 | 429,000 | 555 |
| 2005-09-20 | 603 | 603 | 585 | 596 | 159,000 | 596 |
| 2005-09-16 | 605 | 612 | 582 | 603 | 306,000 | 603 |
| 2005-09-15 | 620 | 626 | 606 | 611 | 267,000 | 611 |
| 2005-09-14 | 631 | 635 | 621 | 627 | 202,000 | 627 |
| 2005-09-13 | 646 | 649 | 630 | 631 | 97,000 | 631 |
| 2005-09-12 | 658 | 660 | 638 | 641 | 263,000 | 641 |
| 2005-09-09 | 619 | 649 | 602 | 648 | 6,409,000 | 648 |
| 2005-09-08 | 591 | 630 | 581 | 629 | 3,988,000 | 629 |
| 2005-09-07 | 620 | 620 | 582 | 593 | 603,000 | 593 |
| 2005-09-06 | 645 | 646 | 600 | 620 | 348,000 | 620 |
| 2005-09-05 | 622 | 648 | 622 | 641 | 1,155,000 | 641 |
| 2005-09-02 | 623 | 643 | 597 | 630 | 1,339,000 | 630 |
| 2005-09-01 | 605 | 620 | 600 | 619 | 2,051,000 | 619 |
| 2005-08-31 | 589 | 605 | 570 | 603 | 4,823,000 | 603 |
| 2005-08-30 | 585 | 588 | 560 | 584 | 664,000 | 584 |
| 2005-08-29 | 557 | 596 | 555 | 579 | 972,000 | 579 |
| 2005-08-26 | 570 | 582 | 527 | 577 | 6,815,000 | 577 |
| 2005-08-25 | 520 | 560 | 519 | 560 | 4,061,000 | 560 |
| 2005-08-24 | 532 | 538 | 510 | 520 | 1,384,000 | 520 |
| 2005-08-23 | 508 | 541 | 507 | 539 | 9,938,000 | 539 |
| 2005-08-22 | 475 | 507 | 474 | 504 | 6,995,000 | 504 |
| 2005-08-19 | 450 | 474 | 448 | 474 | 4,192,000 | 474 |
| 2005-08-18 | 422 | 450 | 417 | 448 | 1,943,000 | 448 |
| 2005-08-17 | 430 | 432 | 415 | 422 | 264,000 | 422 |
| 2005-08-16 | 439 | 442 | 422 | 423 | 358,000 | 423 |
| 2005-08-15 | 442 | 450 | 432 | 442 | 1,209,000 | 442 |
| 2005-08-12 | 419 | 438 | 418 | 437 | 2,494,000 | 437 |
| 2005-08-11 | 396 | 413 | 392 | 412 | 905,000 | 412 |
| 2005-08-10 | 391 | 392 | 373 | 386 | 129,000 | 386 |
| 2005-08-09 | 390 | 395 | 386 | 391 | 92,000 | 391 |
| 2005-08-08 | 375 | 395 | 370 | 386 | 103,000 | 386 |
| 2005-08-05 | 380 | 385 | 345 | 385 | 796,000 | 385 |
| 2005-08-04 | 397 | 400 | 375 | 385 | 547,000 | 385 |
| 2005-08-03 | 404 | 413 | 385 | 402 | 1,296,000 | 402 |
| 2005-08-02 | 396 | 406 | 393 | 404 | 783,000 | 404 |
| 2005-08-01 | 390 | 402 | 383 | 391 | 882,000 | 391 |
| 2005-07-29 | 378 | 388 | 376 | 388 | 335,000 | 388 |
| 2005-07-28 | 363 | 390 | 363 | 380 | 593,000 | 380 |
| 2005-07-27 | 361 | 374 | 351 | 373 | 439,000 | 373 |
| 2005-07-26 | 368 | 368 | 358 | 361 | 145,000 | 361 |
| 2005-07-25 | 377 | 379 | 357 | 363 | 532,000 | 363 |
| 2005-07-22 | 383 | 385 | 371 | 377 | 394,000 | 377 |
| 2005-07-21 | 372 | 389 | 372 | 383 | 1,014,000 | 383 |
| 2005-07-20 | 379 | 379 | 366 | 369 | 215,000 | 369 |
| 2005-07-19 | 369 | 385 | 355 | 375 | 841,000 | 375 |
| 2005-07-15 | 375 | 375 | 351 | 359 | 276,000 | 359 |
| 2005-07-14 | 375 | 376 | 360 | 368 | 441,000 | 368 |
| 2005-07-13 | 388 | 393 | 365 | 380 | 881,000 | 380 |
| 2005-07-12 | 403 | 410 | 382 | 393 | 1,387,000 | 393 |
| 2005-07-11 | 387 | 400 | 370 | 398 | 2,249,000 | 398 |
| 2005-07-08 | 348 | 376 | 338 | 367 | 2,786,000 | 367 |
| 2005-07-07 | 315 | 363 | 315 | 363 | 2,557,000 | 363 |
| 2005-07-06 | 324 | 327 | 316 | 318 | 732,000 | 318 |
| 2005-07-05 | 320 | 330 | 319 | 325 | 1,199,000 | 325 |
| 2005-07-04 | 312 | 326 | 309 | 320 | 1,939,000 | 320 |
| 2005-07-01 | 297 | 315 | 292 | 313 | 1,655,000 | 313 |
| 2005-06-30 | 284 | 309 | 282 | 302 | 1,771,000 | 302 |
| 2005-06-29 | 283 | 287 | 275 | 283 | 472,000 | 283 |
| 2005-06-28 | 287 | 287 | 278 | 282 | 291,000 | 282 |
| 2005-06-27 | 285 | 285 | 281 | 285 | 223,000 | 285 |
| 2005-06-24 | 275 | 280 | 275 | 278 | 41,000 | 278 |
| 2005-06-23 | 282 | 282 | 275 | 278 | 132,000 | 278 |
| 2005-06-22 | 278 | 285 | 277 | 282 | 164,000 | 282 |
| 2005-06-21 | 283 | 286 | 278 | 278 | 398,000 | 278 |
| 2005-06-20 | 280 | 287 | 279 | 282 | 935,000 | 282 |
| 2005-06-17 | 271 | 276 | 270 | 275 | 171,000 | 275 |
| 2005-06-16 | 269 | 275 | 269 | 271 | 109,000 | 271 |
| 2005-06-15 | 270 | 270 | 267 | 267 | 13,000 | 267 |
| 2005-06-14 | 274 | 274 | 266 | 267 | 52,000 | 267 |
| 2005-06-13 | 273 | 277 | 270 | 273 | 134,000 | 273 |
| 2005-06-10 | 265 | 273 | 263 | 273 | 407,000 | 273 |
| 2005-06-09 | 262 | 263 | 260 | 260 | 120,000 | 260 |
| 2005-06-08 | 266 | 266 | 260 | 264 | 51,000 | 264 |
| 2005-06-07 | 267 | 267 | 264 | 265 | 39,000 | 265 |
| 2005-06-06 | 264 | 267 | 264 | 267 | 56,000 | 267 |
| 2005-06-03 | 266 | 270 | 266 | 267 | 134,000 | 267 |
| 2005-06-02 | 276 | 277 | 269 | 270 | 321,000 | 270 |
| 2005-06-01 | 272 | 280 | 270 | 273 | 895,000 | 273 |
| 2005-05-31 | 265 | 270 | 261 | 267 | 423,000 | 267 |
| 2005-05-30 | 257 | 261 | 250 | 255 | 222,000 | 255 |
| 2005-05-27 | 275 | 284 | 247 | 252 | 1,451,000 | 252 |
| 2005-05-26 | 260 | 266 | 251 | 266 | 70,000 | 266 |
| 2005-05-25 | 270 | 277 | 261 | 261 | 616,000 | 261 |
| 2005-05-24 | 266 | 266 | 260 | 261 | 13,000 | 261 |
| 2005-05-23 | 273 | 273 | 266 | 266 | 29,000 | 266 |
| 2005-05-20 | 266 | 271 | 260 | 271 | 63,000 | 271 |
| 2005-05-19 | 254 | 272 | 252 | 271 | 90,000 | 271 |
| 2005-05-18 | 250 | 259 | 244 | 259 | 87,000 | 259 |
| 2005-05-17 | 260 | 260 | 250 | 255 | 90,000 | 255 |
| 2005-05-16 | 259 | 259 | 253 | 259 | 65,000 | 259 |
| 2005-05-13 | 260 | 260 | 258 | 259 | 21,000 | 259 |
| 2005-05-12 | 260 | 260 | 257 | 260 | 25,000 | 260 |
| 2005-05-11 | 259 | 259 | 257 | 259 | 14,000 | 259 |
| 2005-05-10 | 261 | 262 | 258 | 261 | 37,000 | 261 |
| 2005-05-09 | 268 | 268 | 254 | 256 | 148,000 | 256 |
| 2005-05-06 | 260 | 261 | 258 | 260 | 19,000 | 260 |
| 2005-05-02 | 262 | 262 | 257 | 262 | 24,000 | 262 |
| 2005-04-28 | 261 | 263 | 260 | 262 | 15,000 | 262 |
| 2005-04-27 | 256 | 263 | 256 | 263 | 25,000 | 263 |
| 2005-04-26 | 262 | 262 | 257 | 260 | 24,000 | 260 |
| 2005-04-25 | 256 | 260 | 256 | 260 | 42,000 | 260 |
| 2005-04-22 | 268 | 268 | 260 | 262 | 88,000 | 262 |
| 2005-04-21 | 253 | 261 | 244 | 259 | 191,000 | 259 |
| 2005-04-20 | 253 | 263 | 253 | 263 | 156,000 | 263 |
| 2005-04-19 | 243 | 252 | 243 | 250 | 172,000 | 250 |
| 2005-04-18 | 240 | 250 | 236 | 239 | 586,000 | 239 |
| 2005-04-15 | 262 | 265 | 260 | 265 | 128,000 | 265 |
| 2005-04-14 | 263 | 273 | 263 | 265 | 150,000 | 265 |
| 2005-04-13 | 268 | 268 | 263 | 265 | 136,000 | 265 |
| 2005-04-12 | 267 | 270 | 265 | 270 | 96,000 | 270 |
| 2005-04-11 | 269 | 272 | 268 | 271 | 93,000 | 271 |
| 2005-04-08 | 273 | 273 | 269 | 271 | 83,000 | 271 |
| 2005-04-07 | 273 | 273 | 270 | 273 | 112,000 | 273 |
| 2005-04-06 | 275 | 275 | 267 | 273 | 157,000 | 273 |
| 2005-04-05 | 270 | 271 | 264 | 271 | 81,000 | 271 |
| 2005-04-04 | 275 | 275 | 270 | 270 | 71,000 | 270 |
| 2005-04-01 | 274 | 277 | 269 | 275 | 204,000 | 275 |
| 2005-03-31 | 274 | 277 | 267 | 275 | 178,000 | 275 |
| 2005-03-30 | 274 | 277 | 265 | 271 | 284,000 | 271 |
| 2005-03-29 | 285 | 285 | 272 | 272 | 304,000 | 272 |
| 2005-03-28 | 288 | 291 | 282 | 285 | 367,000 | 285 |
| 2005-03-25 | 300 | 301 | 287 | 292 | 379,000 | 292 |
| 2005-03-24 | 305 | 308 | 295 | 300 | 1,066,000 | 300 |
| 2005-03-23 | 282 | 303 | 274 | 300 | 1,689,000 | 300 |
| 2005-03-22 | 276 | 288 | 272 | 285 | 653,000 | 285 |
| 2005-03-18 | 280 | 280 | 272 | 276 | 238,000 | 276 |
| 2005-03-17 | 271 | 271 | 268 | 271 | 58,000 | 271 |
| 2005-03-16 | 269 | 272 | 266 | 272 | 84,000 | 272 |
| 2005-03-15 | 271 | 272 | 269 | 270 | 96,000 | 270 |
| 2005-03-14 | 276 | 276 | 270 | 271 | 129,000 | 271 |
| 2005-03-11 | 281 | 290 | 274 | 275 | 1,796,000 | 275 |
| 2005-03-10 | 266 | 268 | 265 | 266 | 43,000 | 266 |
| 2005-03-09 | 266 | 266 | 265 | 265 | 57,000 | 265 |
| 2005-03-08 | 266 | 268 | 265 | 268 | 55,000 | 268 |
| 2005-03-07 | 274 | 274 | 267 | 268 | 79,000 | 268 |
| 2005-03-04 | 265 | 267 | 261 | 261 | 182,000 | 261 |
| 2005-03-03 | 268 | 274 | 268 | 269 | 131,000 | 269 |
| 2005-03-02 | 268 | 270 | 262 | 270 | 142,000 | 270 |
| 2005-03-01 | 259 | 272 | 257 | 265 | 419,000 | 265 |
| 2005-02-28 | 254 | 258 | 254 | 258 | 101,000 | 258 |
| 2005-02-25 | 250 | 255 | 250 | 252 | 49,000 | 252 |
| 2005-02-24 | 247 | 250 | 246 | 250 | 57,000 | 250 |
| 2005-02-23 | 250 | 250 | 247 | 248 | 92,000 | 248 |
| 2005-02-22 | 254 | 255 | 250 | 251 | 76,000 | 251 |
| 2005-02-21 | 255 | 255 | 251 | 254 | 14,000 | 254 |
| 2005-02-18 | 252 | 253 | 248 | 251 | 59,000 | 251 |
| 2005-02-17 | 250 | 254 | 250 | 254 | 23,000 | 254 |
| 2005-02-16 | 255 | 255 | 251 | 254 | 47,000 | 254 |
| 2005-02-15 | 257 | 258 | 254 | 254 | 34,000 | 254 |
| 2005-02-14 | 256 | 263 | 256 | 257 | 232,000 | 257 |
| 2005-02-10 | 259 | 270 | 252 | 253 | 499,000 | 253 |
| 2005-02-09 | 247 | 255 | 247 | 255 | 217,000 | 255 |
| 2005-02-08 | 247 | 247 | 244 | 247 | 25,000 | 247 |
| 2005-02-07 | 247 | 247 | 243 | 245 | 37,000 | 245 |
| 2005-02-04 | 246 | 247 | 242 | 245 | 47,000 | 245 |
| 2005-02-03 | 247 | 247 | 242 | 244 | 58,000 | 244 |
| 2005-02-02 | 246 | 246 | 241 | 246 | 48,000 | 246 |
| 2005-02-01 | 244 | 245 | 243 | 245 | 20,000 | 245 |
| 2005-01-31 | 246 | 248 | 242 | 243 | 34,000 | 243 |
| 2005-01-28 | 246 | 246 | 245 | 246 | 18,000 | 246 |
| 2005-01-27 | 252 | 252 | 248 | 249 | 25,000 | 249 |
| 2005-01-26 | 248 | 253 | 246 | 251 | 180,000 | 251 |
| 2005-01-25 | 243 | 247 | 242 | 247 | 22,000 | 247 |
| 2005-01-24 | 248 | 248 | 242 | 242 | 42,000 | 242 |
| 2005-01-21 | 242 | 245 | 242 | 245 | 14,000 | 245 |
| 2005-01-20 | 242 | 244 | 241 | 241 | 14,000 | 241 |
| 2005-01-19 | 247 | 247 | 241 | 244 | 20,000 | 244 |
| 2005-01-18 | 245 | 245 | 242 | 242 | 29,000 | 242 |
| 2005-01-17 | 253 | 253 | 244 | 248 | 23,000 | 248 |
| 2005-01-14 | 241 | 244 | 241 | 244 | 27,000 | 244 |
| 2005-01-13 | 243 | 245 | 241 | 244 | 53,000 | 244 |
| 2005-01-12 | 248 | 258 | 241 | 242 | 232,000 | 242 |
| 2005-01-11 | 244 | 244 | 241 | 243 | 12,000 | 243 |
| 2005-01-07 | 240 | 240 | 236 | 239 | 24,000 | 239 |
| 2005-01-06 | 232 | 237 | 232 | 237 | 23,000 | 237 |
| 2005-01-05 | 233 | 235 | 230 | 235 | 50,000 | 235 |
| 2005-01-04 | 237 | 237 | 233 | 233 | 9,000 | 233 |
分割・併合履歴 ： なし
