8103 明和産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 308 | 311 | 308 | 308 | 30,900 | 308 |
| 2006-12-28 | 309 | 311 | 307 | 308 | 68,600 | 308 |
| 2006-12-27 | 309 | 312 | 307 | 309 | 88,700 | 309 |
| 2006-12-26 | 306 | 310 | 303 | 307 | 122,400 | 307 |
| 2006-12-25 | 310 | 315 | 307 | 307 | 89,300 | 307 |
| 2006-12-22 | 319 | 319 | 309 | 309 | 84,800 | 309 |
| 2006-12-21 | 322 | 322 | 312 | 316 | 118,300 | 316 |
| 2006-12-20 | 307 | 323 | 307 | 322 | 239,900 | 322 |
| 2006-12-19 | 316 | 318 | 311 | 311 | 102,300 | 311 |
| 2006-12-18 | 322 | 324 | 316 | 319 | 169,600 | 319 |
| 2006-12-15 | 324 | 338 | 324 | 324 | 840,700 | 324 |
| 2006-12-14 | 318 | 325 | 316 | 324 | 170,100 | 324 |
| 2006-12-13 | 316 | 321 | 316 | 320 | 115,800 | 320 |
| 2006-12-12 | 320 | 323 | 316 | 318 | 96,600 | 318 |
| 2006-12-11 | 318 | 322 | 316 | 319 | 194,000 | 319 |
| 2006-12-08 | 313 | 322 | 313 | 318 | 303,500 | 318 |
| 2006-12-07 | 314 | 318 | 312 | 315 | 126,900 | 315 |
| 2006-12-06 | 310 | 316 | 308 | 316 | 183,600 | 316 |
| 2006-12-05 | 315 | 318 | 313 | 314 | 461,200 | 314 |
| 2006-12-04 | 303 | 308 | 300 | 308 | 165,400 | 308 |
| 2006-12-01 | 302 | 302 | 299 | 299 | 186,800 | 299 |
| 2006-11-30 | 300 | 301 | 297 | 298 | 130,000 | 298 |
| 2006-11-29 | 295 | 299 | 294 | 295 | 146,400 | 295 |
| 2006-11-28 | 290 | 295 | 287 | 294 | 104,400 | 294 |
| 2006-11-27 | 285 | 293 | 285 | 291 | 62,700 | 291 |
| 2006-11-24 | 284 | 291 | 284 | 285 | 62,100 | 285 |
| 2006-11-22 | 290 | 291 | 281 | 291 | 93,400 | 291 |
| 2006-11-21 | 281 | 290 | 280 | 280 | 76,700 | 280 |
| 2006-11-20 | 300 | 301 | 281 | 281 | 288,400 | 281 |
| 2006-11-17 | 305 | 307 | 299 | 300 | 115,800 | 300 |
| 2006-11-16 | 305 | 310 | 305 | 305 | 78,800 | 305 |
| 2006-11-15 | 310 | 311 | 302 | 303 | 120,200 | 303 |
| 2006-11-14 | 307 | 310 | 303 | 307 | 136,300 | 307 |
| 2006-11-13 | 310 | 311 | 298 | 303 | 185,100 | 303 |
| 2006-11-10 | 315 | 317 | 312 | 312 | 93,200 | 312 |
| 2006-11-09 | 317 | 320 | 314 | 316 | 112,800 | 316 |
| 2006-11-08 | 324 | 330 | 315 | 318 | 349,000 | 318 |
| 2006-11-07 | 325 | 335 | 317 | 320 | 1,132,600 | 320 |
| 2006-11-06 | 306 | 310 | 303 | 305 | 79,600 | 305 |
| 2006-11-02 | 310 | 311 | 306 | 308 | 71,000 | 308 |
| 2006-11-01 | 315 | 317 | 311 | 313 | 43,000 | 313 |
| 2006-10-31 | 323 | 323 | 313 | 315 | 85,000 | 315 |
| 2006-10-30 | 320 | 326 | 320 | 323 | 143,600 | 323 |
| 2006-10-27 | 315 | 334 | 311 | 319 | 1,033,100 | 319 |
| 2006-10-26 | 306 | 315 | 306 | 314 | 175,400 | 314 |
| 2006-10-25 | 308 | 310 | 306 | 307 | 131,100 | 307 |
| 2006-10-24 | 307 | 312 | 306 | 306 | 109,100 | 306 |
| 2006-10-23 | 305 | 308 | 304 | 306 | 52,800 | 306 |
| 2006-10-20 | 304 | 309 | 303 | 305 | 97,800 | 305 |
| 2006-10-19 | 310 | 311 | 304 | 306 | 84,100 | 306 |
| 2006-10-18 | 301 | 310 | 301 | 306 | 54,400 | 306 |
| 2006-10-17 | 309 | 316 | 302 | 302 | 118,500 | 302 |
| 2006-10-16 | 301 | 314 | 301 | 310 | 166,100 | 310 |
| 2006-10-13 | 292 | 305 | 292 | 303 | 241,700 | 303 |
| 2006-10-12 | 295 | 300 | 291 | 291 | 153,100 | 291 |
| 2006-10-11 | 297 | 305 | 294 | 302 | 404,600 | 302 |
| 2006-10-10 | 298 | 307 | 293 | 300 | 257,800 | 300 |
| 2006-10-06 | 306 | 306 | 296 | 303 | 56,700 | 303 |
| 2006-10-05 | 300 | 303 | 298 | 302 | 42,400 | 302 |
| 2006-10-04 | 306 | 306 | 298 | 298 | 62,700 | 298 |
| 2006-10-03 | 306 | 309 | 305 | 305 | 35,400 | 305 |
| 2006-10-02 | 309 | 311 | 305 | 306 | 83,200 | 306 |
| 2006-09-29 | 313 | 313 | 303 | 304 | 38,100 | 304 |
| 2006-09-28 | 308 | 312 | 305 | 308 | 57,600 | 308 |
| 2006-09-27 | 289 | 309 | 289 | 308 | 144,800 | 308 |
| 2006-09-26 | 298 | 298 | 290 | 292 | 66,500 | 292 |
| 2006-09-25 | 301 | 302 | 285 | 301 | 134,600 | 301 |
| 2006-09-22 | 306 | 309 | 306 | 306 | 49,200 | 306 |
| 2006-09-21 | 312 | 315 | 305 | 307 | 65,600 | 307 |
| 2006-09-20 | 320 | 320 | 308 | 308 | 141,700 | 308 |
| 2006-09-19 | 326 | 328 | 311 | 321 | 270,200 | 321 |
| 2006-09-15 | 309 | 328 | 303 | 327 | 191,100 | 327 |
| 2006-09-14 | 313 | 318 | 301 | 310 | 234,200 | 310 |
| 2006-09-13 | 340 | 342 | 318 | 318 | 426,600 | 318 |
| 2006-09-12 | 340 | 343 | 332 | 339 | 671,900 | 339 |
| 2006-09-11 | 331 | 338 | 326 | 336 | 531,300 | 336 |
| 2006-09-08 | 308 | 329 | 306 | 323 | 489,900 | 323 |
| 2006-09-07 | 304 | 308 | 303 | 307 | 55,300 | 307 |
| 2006-09-06 | 318 | 318 | 307 | 310 | 94,000 | 310 |
| 2006-09-05 | 314 | 318 | 312 | 315 | 87,000 | 315 |
| 2006-09-04 | 310 | 319 | 310 | 311 | 101,800 | 311 |
| 2006-09-01 | 299 | 305 | 298 | 305 | 65,400 | 305 |
| 2006-08-31 | 298 | 308 | 295 | 301 | 122,100 | 301 |
| 2006-08-30 | 306 | 307 | 295 | 296 | 167,800 | 296 |
| 2006-08-29 | 309 | 309 | 301 | 305 | 85,100 | 305 |
| 2006-08-28 | 310 | 314 | 303 | 305 | 137,800 | 305 |
| 2006-08-25 | 325 | 325 | 310 | 313 | 153,100 | 313 |
| 2006-08-24 | 320 | 325 | 312 | 318 | 238,200 | 318 |
| 2006-08-23 | 328 | 335 | 322 | 322 | 680,200 | 322 |
| 2006-08-22 | 322 | 330 | 320 | 330 | 322,500 | 330 |
| 2006-08-21 | 330 | 334 | 322 | 323 | 240,800 | 323 |
| 2006-08-18 | 318 | 333 | 318 | 330 | 600,200 | 330 |
| 2006-08-17 | 344 | 346 | 321 | 321 | 759,900 | 321 |
| 2006-08-16 | 310 | 339 | 307 | 330 | 1,595,100 | 330 |
| 2006-08-15 | 274 | 303 | 274 | 300 | 456,900 | 300 |
| 2006-08-14 | 279 | 280 | 272 | 275 | 96,000 | 275 |
| 2006-08-11 | 270 | 273 | 265 | 273 | 85,700 | 273 |
| 2006-08-10 | 263 | 272 | 263 | 269 | 98,300 | 269 |
| 2006-08-09 | 259 | 268 | 252 | 267 | 125,100 | 267 |
| 2006-08-08 | 257 | 266 | 257 | 261 | 100,100 | 261 |
| 2006-08-07 | 276 | 276 | 254 | 262 | 91,500 | 262 |
| 2006-08-04 | 273 | 281 | 269 | 276 | 107,300 | 276 |
| 2006-08-03 | 283 | 283 | 269 | 271 | 142,400 | 271 |
| 2006-08-02 | 263 | 276 | 260 | 275 | 116,800 | 275 |
| 2006-08-01 | 258 | 266 | 258 | 261 | 101,100 | 261 |
| 2006-07-31 | 263 | 266 | 257 | 258 | 136,500 | 258 |
| 2006-07-28 | 247 | 262 | 243 | 258 | 202,700 | 258 |
| 2006-07-27 | 246 | 255 | 234 | 242 | 285,400 | 242 |
| 2006-07-26 | 260 | 265 | 253 | 253 | 79,100 | 253 |
| 2006-07-25 | 273 | 276 | 257 | 261 | 144,600 | 261 |
| 2006-07-24 | 261 | 274 | 249 | 268 | 203,200 | 268 |
| 2006-07-21 | 268 | 277 | 263 | 266 | 153,000 | 266 |
| 2006-07-20 | 266 | 283 | 260 | 278 | 265,800 | 278 |
| 2006-07-19 | 257 | 273 | 242 | 258 | 345,600 | 258 |
| 2006-07-18 | 288 | 288 | 247 | 260 | 444,000 | 260 |
| 2006-07-14 | 287 | 300 | 287 | 290 | 147,600 | 290 |
| 2006-07-13 | 294 | 304 | 282 | 300 | 368,400 | 300 |
| 2006-07-12 | 318 | 321 | 294 | 297 | 606,100 | 297 |
| 2006-07-11 | 329 | 332 | 317 | 319 | 342,400 | 319 |
| 2006-07-10 | 328 | 334 | 323 | 333 | 216,300 | 333 |
| 2006-07-07 | 343 | 346 | 330 | 331 | 416,400 | 331 |
| 2006-07-06 | 337 | 341 | 336 | 339 | 210,200 | 339 |
| 2006-07-05 | 337 | 342 | 333 | 342 | 316,000 | 342 |
| 2006-07-04 | 345 | 349 | 340 | 342 | 610,300 | 342 |
| 2006-07-03 | 330 | 337 | 329 | 337 | 437,500 | 337 |
| 2006-06-30 | 332 | 332 | 324 | 327 | 271,300 | 327 |
| 2006-06-29 | 326 | 331 | 320 | 322 | 327,000 | 322 |
| 2006-06-28 | 330 | 334 | 324 | 326 | 351,500 | 326 |
| 2006-06-27 | 339 | 343 | 332 | 336 | 531,800 | 336 |
| 2006-06-26 | 329 | 338 | 329 | 334 | 492,800 | 334 |
| 2006-06-23 | 336 | 336 | 326 | 333 | 405,000 | 333 |
| 2006-06-22 | 329 | 342 | 323 | 339 | 622,100 | 339 |
| 2006-06-21 | 329 | 332 | 319 | 324 | 327,700 | 324 |
| 2006-06-20 | 340 | 343 | 324 | 327 | 451,400 | 327 |
| 2006-06-19 | 348 | 351 | 338 | 340 | 594,100 | 340 |
| 2006-06-16 | 357 | 360 | 342 | 345 | 1,043,000 | 345 |
| 2006-06-15 | 346 | 355 | 336 | 342 | 1,406,200 | 342 |
| 2006-06-14 | 321 | 336 | 313 | 336 | 984,700 | 336 |
| 2006-06-13 | 333 | 341 | 312 | 316 | 1,323,200 | 316 |
| 2006-06-12 | 337 | 343 | 326 | 333 | 2,326,200 | 333 |
| 2006-06-09 | 358 | 375 | 316 | 327 | 3,734,400 | 327 |
| 2006-06-08 | 408 | 417 | 353 | 353 | 1,415,500 | 353 |
| 2006-06-07 | 437 | 440 | 408 | 433 | 278,500 | 433 |
| 2006-06-06 | 430 | 443 | 418 | 443 | 157,700 | 443 |
| 2006-06-05 | 432 | 453 | 428 | 453 | 94,200 | 453 |
| 2006-06-02 | 438 | 452 | 395 | 452 | 287,100 | 452 |
| 2006-06-01 | 446 | 451 | 416 | 443 | 356,800 | 443 |
| 2006-05-31 | 450 | 455 | 431 | 450 | 141,900 | 450 |
| 2006-05-30 | 474 | 475 | 455 | 465 | 98,400 | 465 |
| 2006-05-29 | 485 | 485 | 469 | 479 | 56,100 | 479 |
| 2006-05-26 | 480 | 487 | 470 | 480 | 105,300 | 480 |
| 2006-05-25 | 494 | 498 | 480 | 485 | 304,400 | 485 |
| 2006-05-24 | 475 | 480 | 455 | 479 | 152,000 | 479 |
| 2006-05-23 | 511 | 521 | 472 | 479 | 221,000 | 479 |
| 2006-05-22 | 529 | 529 | 511 | 524 | 56,300 | 524 |
| 2006-05-19 | 530 | 531 | 515 | 525 | 101,200 | 525 |
| 2006-05-18 | 518 | 537 | 518 | 529 | 82,300 | 529 |
| 2006-05-17 | 537 | 551 | 523 | 548 | 173,400 | 548 |
| 2006-05-16 | 553 | 559 | 538 | 555 | 133,100 | 555 |
| 2006-05-15 | 560 | 565 | 550 | 565 | 93,900 | 565 |
| 2006-05-12 | 543 | 569 | 542 | 569 | 113,800 | 569 |
| 2006-05-11 | 568 | 573 | 551 | 573 | 76,500 | 573 |
| 2006-05-10 | 572 | 577 | 557 | 577 | 107,200 | 577 |
| 2006-05-09 | 580 | 581 | 571 | 571 | 50,600 | 571 |
| 2006-05-08 | 575 | 583 | 558 | 583 | 175,400 | 583 |
| 2006-05-02 | 580 | 583 | 573 | 577 | 77,000 | 577 |
| 2006-05-01 | 559 | 581 | 551 | 581 | 134,000 | 581 |
| 2006-04-28 | 578 | 580 | 562 | 569 | 64,900 | 569 |
| 2006-04-27 | 588 | 588 | 567 | 577 | 131,200 | 577 |
| 2006-04-26 | 551 | 585 | 551 | 577 | 247,100 | 577 |
| 2006-04-25 | 571 | 571 | 543 | 558 | 108,900 | 558 |
| 2006-04-24 | 562 | 579 | 533 | 577 | 270,100 | 577 |
| 2006-04-21 | 567 | 583 | 560 | 571 | 164,900 | 571 |
| 2006-04-20 | 574 | 583 | 570 | 577 | 242,500 | 577 |
| 2006-04-19 | 579 | 588 | 573 | 584 | 197,900 | 584 |
| 2006-04-18 | 566 | 582 | 561 | 581 | 231,500 | 581 |
| 2006-04-17 | 582 | 595 | 566 | 571 | 410,100 | 571 |
| 2006-04-14 | 582 | 599 | 570 | 591 | 763,900 | 591 |
| 2006-04-13 | 604 | 616 | 590 | 592 | 4,033,500 | 592 |
| 2006-04-12 | 537 | 554 | 526 | 554 | 887,700 | 554 |
| 2006-04-11 | 490 | 538 | 490 | 537 | 1,435,100 | 537 |
| 2006-04-10 | 493 | 495 | 488 | 494 | 83,200 | 494 |
| 2006-04-07 | 495 | 499 | 478 | 499 | 122,800 | 499 |
| 2006-04-06 | 490 | 501 | 489 | 498 | 165,000 | 498 |
| 2006-04-05 | 503 | 504 | 486 | 494 | 126,900 | 494 |
| 2006-04-04 | 502 | 503 | 491 | 502 | 140,200 | 502 |
| 2006-04-03 | 510 | 510 | 501 | 505 | 82,100 | 505 |
| 2006-03-31 | 513 | 515 | 505 | 513 | 86,900 | 513 |
| 2006-03-30 | 516 | 518 | 506 | 511 | 253,000 | 511 |
| 2006-03-29 | 502 | 519 | 502 | 517 | 164,000 | 517 |
| 2006-03-28 | 484 | 514 | 475 | 502 | 409,700 | 502 |
| 2006-03-27 | 480 | 487 | 455 | 485 | 173,200 | 485 |
| 2006-03-24 | 478 | 480 | 471 | 480 | 53,500 | 480 |
| 2006-03-23 | 485 | 486 | 476 | 478 | 59,500 | 478 |
| 2006-03-22 | 476 | 487 | 468 | 482 | 142,400 | 482 |
| 2006-03-20 | 475 | 477 | 467 | 477 | 111,300 | 477 |
| 2006-03-17 | 470 | 479 | 465 | 479 | 98,600 | 479 |
| 2006-03-16 | 477 | 482 | 459 | 475 | 90,000 | 475 |
| 2006-03-15 | 490 | 490 | 471 | 475 | 101,500 | 475 |
| 2006-03-14 | 484 | 489 | 467 | 487 | 137,800 | 487 |
| 2006-03-13 | 484 | 486 | 476 | 484 | 163,600 | 484 |
| 2006-03-10 | 484 | 490 | 475 | 483 | 200,800 | 483 |
| 2006-03-09 | 464 | 484 | 462 | 484 | 250,100 | 484 |
| 2006-03-08 | 475 | 480 | 460 | 469 | 312,400 | 469 |
| 2006-03-07 | 450 | 474 | 448 | 470 | 290,700 | 470 |
| 2006-03-06 | 447 | 457 | 438 | 455 | 128,000 | 455 |
| 2006-03-03 | 449 | 460 | 444 | 457 | 85,400 | 457 |
| 2006-03-02 | 456 | 463 | 435 | 459 | 190,000 | 459 |
| 2006-03-01 | 453 | 463 | 432 | 454 | 240,800 | 454 |
| 2006-02-28 | 445 | 472 | 444 | 458 | 521,700 | 458 |
| 2006-02-27 | 470 | 478 | 441 | 441 | 420,800 | 441 |
| 2006-02-24 | 460 | 472 | 450 | 462 | 501,000 | 462 |
| 2006-02-23 | 441 | 463 | 435 | 463 | 1,044,100 | 463 |
| 2006-02-22 | 401 | 443 | 379 | 434 | 905,700 | 434 |
| 2006-02-21 | 405 | 420 | 396 | 396 | 231,300 | 396 |
| 2006-02-20 | 410 | 424 | 392 | 415 | 368,300 | 415 |
| 2006-02-17 | 420 | 431 | 403 | 424 | 310,400 | 424 |
| 2006-02-16 | 413 | 439 | 413 | 420 | 679,300 | 420 |
| 2006-02-15 | 438 | 447 | 412 | 413 | 549,100 | 413 |
| 2006-02-14 | 430 | 455 | 411 | 454 | 295,400 | 454 |
| 2006-02-13 | 497 | 498 | 431 | 440 | 247,000 | 440 |
| 2006-02-10 | 509 | 513 | 485 | 497 | 98,700 | 497 |
| 2006-02-09 | 505 | 523 | 501 | 509 | 144,400 | 509 |
| 2006-02-08 | 517 | 528 | 495 | 497 | 182,000 | 497 |
| 2006-02-07 | 518 | 539 | 508 | 525 | 174,500 | 525 |
| 2006-02-06 | 519 | 519 | 500 | 508 | 79,200 | 508 |
| 2006-02-03 | 520 | 520 | 495 | 513 | 154,500 | 513 |
| 2006-02-02 | 526 | 538 | 515 | 517 | 141,100 | 517 |
| 2006-02-01 | 532 | 535 | 510 | 522 | 148,000 | 522 |
| 2006-01-31 | 541 | 553 | 527 | 532 | 239,000 | 532 |
| 2006-01-30 | 557 | 567 | 535 | 555 | 468,000 | 555 |
| 2006-01-27 | 525 | 550 | 519 | 547 | 491,000 | 547 |
| 2006-01-26 | 491 | 521 | 491 | 517 | 273,000 | 517 |
| 2006-01-25 | 487 | 498 | 484 | 487 | 176,000 | 487 |
| 2006-01-24 | 484 | 494 | 478 | 486 | 109,000 | 486 |
| 2006-01-23 | 489 | 498 | 472 | 484 | 197,000 | 484 |
| 2006-01-20 | 485 | 522 | 480 | 490 | 678,000 | 490 |
| 2006-01-19 | 480 | 510 | 462 | 499 | 418,000 | 499 |
| 2006-01-18 | 526 | 530 | 451 | 481 | 164,000 | 481 |
| 2006-01-17 | 543 | 543 | 521 | 540 | 279,000 | 540 |
| 2006-01-16 | 546 | 549 | 543 | 548 | 93,000 | 548 |
| 2006-01-13 | 546 | 550 | 541 | 550 | 107,000 | 550 |
| 2006-01-12 | 550 | 556 | 541 | 556 | 126,000 | 556 |
| 2006-01-11 | 553 | 555 | 547 | 550 | 96,000 | 550 |
| 2006-01-10 | 559 | 560 | 550 | 553 | 97,000 | 553 |
| 2006-01-06 | 555 | 562 | 545 | 558 | 284,000 | 558 |
| 2006-01-05 | 565 | 570 | 558 | 561 | 75,000 | 561 |
| 2006-01-04 | 565 | 568 | 556 | 564 | 18,000 | 564 |
分割・併合履歴 ： なし
