8103 明和産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 271 | 272 | 266 | 267 | 39,600 | 267 |
| 2007-12-27 | 278 | 281 | 272 | 272 | 48,100 | 272 |
| 2007-12-26 | 278 | 282 | 272 | 280 | 82,000 | 280 |
| 2007-12-25 | 290 | 290 | 272 | 278 | 207,100 | 278 |
| 2007-12-21 | 270 | 270 | 267 | 269 | 53,600 | 269 |
| 2007-12-20 | 275 | 279 | 268 | 270 | 75,700 | 270 |
| 2007-12-19 | 277 | 277 | 274 | 274 | 36,300 | 274 |
| 2007-12-18 | 273 | 277 | 272 | 277 | 47,500 | 277 |
| 2007-12-17 | 278 | 287 | 276 | 276 | 59,100 | 276 |
| 2007-12-14 | 288 | 292 | 277 | 283 | 104,400 | 283 |
| 2007-12-13 | 295 | 300 | 275 | 285 | 129,900 | 285 |
| 2007-12-12 | 295 | 299 | 293 | 299 | 34,400 | 299 |
| 2007-12-11 | 303 | 304 | 298 | 299 | 54,200 | 299 |
| 2007-12-10 | 306 | 306 | 297 | 302 | 55,700 | 302 |
| 2007-12-07 | 301 | 304 | 298 | 301 | 89,800 | 301 |
| 2007-12-06 | 298 | 301 | 294 | 300 | 58,400 | 300 |
| 2007-12-05 | 295 | 295 | 284 | 294 | 61,700 | 294 |
| 2007-12-04 | 304 | 304 | 297 | 298 | 36,100 | 298 |
| 2007-12-03 | 310 | 312 | 299 | 304 | 75,600 | 304 |
| 2007-11-30 | 292 | 307 | 292 | 306 | 179,500 | 306 |
| 2007-11-29 | 296 | 298 | 292 | 295 | 66,100 | 295 |
| 2007-11-28 | 290 | 290 | 283 | 289 | 31,500 | 289 |
| 2007-11-27 | 275 | 289 | 275 | 288 | 77,900 | 288 |
| 2007-11-26 | 278 | 287 | 277 | 279 | 54,900 | 279 |
| 2007-11-22 | 277 | 285 | 269 | 275 | 123,100 | 275 |
| 2007-11-21 | 294 | 297 | 283 | 285 | 64,300 | 285 |
| 2007-11-20 | 290 | 296 | 278 | 294 | 105,400 | 294 |
| 2007-11-19 | 298 | 309 | 295 | 298 | 69,800 | 298 |
| 2007-11-16 | 293 | 305 | 291 | 296 | 99,300 | 296 |
| 2007-11-15 | 301 | 312 | 301 | 308 | 86,500 | 308 |
| 2007-11-14 | 300 | 306 | 295 | 305 | 110,900 | 305 |
| 2007-11-13 | 304 | 308 | 291 | 291 | 105,700 | 291 |
| 2007-11-12 | 301 | 310 | 301 | 306 | 170,000 | 306 |
| 2007-11-09 | 323 | 325 | 313 | 316 | 187,300 | 316 |
| 2007-11-08 | 304 | 324 | 303 | 318 | 351,800 | 318 |
| 2007-11-07 | 324 | 330 | 311 | 314 | 1,060,900 | 314 |
| 2007-11-06 | 302 | 338 | 300 | 325 | 2,890,300 | 325 |
| 2007-11-05 | 291 | 291 | 278 | 278 | 55,700 | 278 |
| 2007-11-02 | 288 | 291 | 285 | 289 | 47,200 | 289 |
| 2007-11-01 | 294 | 294 | 289 | 293 | 33,300 | 293 |
| 2007-10-31 | 290 | 291 | 286 | 290 | 34,400 | 290 |
| 2007-10-30 | 289 | 292 | 288 | 289 | 27,800 | 289 |
| 2007-10-29 | 292 | 292 | 288 | 290 | 25,600 | 290 |
| 2007-10-26 | 287 | 288 | 284 | 286 | 24,200 | 286 |
| 2007-10-25 | 287 | 290 | 284 | 286 | 17,300 | 286 |
| 2007-10-24 | 285 | 294 | 285 | 290 | 35,400 | 290 |
| 2007-10-23 | 278 | 290 | 278 | 286 | 28,900 | 286 |
| 2007-10-22 | 278 | 282 | 277 | 281 | 45,800 | 281 |
| 2007-10-19 | 293 | 293 | 287 | 287 | 21,000 | 287 |
| 2007-10-18 | 285 | 293 | 285 | 293 | 38,100 | 293 |
| 2007-10-17 | 290 | 290 | 285 | 288 | 46,900 | 288 |
| 2007-10-16 | 300 | 300 | 292 | 292 | 49,200 | 292 |
| 2007-10-15 | 301 | 306 | 301 | 301 | 58,000 | 301 |
| 2007-10-12 | 302 | 307 | 299 | 301 | 51,900 | 301 |
| 2007-10-11 | 301 | 304 | 299 | 302 | 33,200 | 302 |
| 2007-10-10 | 308 | 310 | 300 | 300 | 39,800 | 300 |
| 2007-10-09 | 295 | 305 | 294 | 303 | 67,600 | 303 |
| 2007-10-05 | 294 | 296 | 290 | 291 | 40,700 | 291 |
| 2007-10-04 | 288 | 292 | 288 | 289 | 26,500 | 289 |
| 2007-10-03 | 290 | 293 | 285 | 293 | 26,100 | 293 |
| 2007-10-02 | 290 | 291 | 284 | 286 | 31,400 | 286 |
| 2007-10-01 | 288 | 288 | 280 | 286 | 37,300 | 286 |
| 2007-09-28 | 289 | 291 | 285 | 289 | 39,700 | 289 |
| 2007-09-27 | 283 | 287 | 282 | 287 | 29,800 | 287 |
| 2007-09-26 | 275 | 278 | 270 | 276 | 38,700 | 276 |
| 2007-09-25 | 265 | 273 | 265 | 272 | 33,000 | 272 |
| 2007-09-21 | 270 | 272 | 267 | 268 | 45,300 | 268 |
| 2007-09-20 | 273 | 274 | 270 | 270 | 50,200 | 270 |
| 2007-09-19 | 265 | 272 | 265 | 268 | 57,800 | 268 |
| 2007-09-18 | 265 | 268 | 261 | 261 | 40,800 | 261 |
| 2007-09-14 | 258 | 270 | 258 | 265 | 47,400 | 265 |
| 2007-09-13 | 258 | 267 | 257 | 267 | 69,200 | 267 |
| 2007-09-12 | 269 | 271 | 263 | 264 | 57,500 | 264 |
| 2007-09-11 | 270 | 271 | 257 | 268 | 74,000 | 268 |
| 2007-09-10 | 269 | 273 | 268 | 270 | 51,600 | 270 |
| 2007-09-07 | 279 | 281 | 276 | 278 | 32,600 | 278 |
| 2007-09-06 | 276 | 282 | 276 | 280 | 30,300 | 280 |
| 2007-09-05 | 289 | 291 | 285 | 285 | 41,600 | 285 |
| 2007-09-04 | 288 | 292 | 288 | 290 | 40,000 | 290 |
| 2007-09-03 | 291 | 293 | 285 | 288 | 47,800 | 288 |
| 2007-08-31 | 285 | 292 | 285 | 292 | 65,400 | 292 |
| 2007-08-30 | 286 | 289 | 281 | 283 | 36,800 | 283 |
| 2007-08-29 | 271 | 286 | 267 | 283 | 148,800 | 283 |
| 2007-08-28 | 287 | 289 | 285 | 286 | 14,800 | 286 |
| 2007-08-27 | 294 | 298 | 283 | 285 | 74,300 | 285 |
| 2007-08-24 | 290 | 295 | 290 | 292 | 25,800 | 292 |
| 2007-08-23 | 290 | 294 | 288 | 294 | 60,800 | 294 |
| 2007-08-22 | 290 | 290 | 283 | 285 | 38,000 | 285 |
| 2007-08-21 | 275 | 293 | 274 | 285 | 76,400 | 285 |
| 2007-08-20 | 290 | 293 | 272 | 275 | 99,700 | 275 |
| 2007-08-17 | 295 | 301 | 265 | 271 | 191,900 | 271 |
| 2007-08-16 | 308 | 310 | 287 | 300 | 190,300 | 300 |
| 2007-08-15 | 318 | 321 | 313 | 313 | 127,400 | 313 |
| 2007-08-14 | 318 | 326 | 313 | 325 | 138,900 | 325 |
| 2007-08-13 | 316 | 326 | 315 | 323 | 178,100 | 323 |
| 2007-08-10 | 317 | 322 | 302 | 321 | 200,000 | 321 |
| 2007-08-09 | 324 | 333 | 315 | 323 | 194,900 | 323 |
| 2007-08-08 | 324 | 332 | 321 | 323 | 123,900 | 323 |
| 2007-08-07 | 342 | 344 | 322 | 326 | 327,400 | 326 |
| 2007-08-06 | 311 | 322 | 311 | 317 | 58,200 | 317 |
| 2007-08-03 | 313 | 316 | 311 | 313 | 47,300 | 313 |
| 2007-08-02 | 315 | 319 | 311 | 317 | 100,100 | 317 |
| 2007-08-01 | 321 | 324 | 314 | 315 | 54,700 | 315 |
| 2007-07-31 | 323 | 329 | 315 | 321 | 82,000 | 321 |
| 2007-07-30 | 309 | 324 | 309 | 318 | 52,300 | 318 |
| 2007-07-27 | 320 | 323 | 315 | 319 | 86,400 | 319 |
| 2007-07-26 | 334 | 334 | 327 | 327 | 45,300 | 327 |
| 2007-07-25 | 328 | 337 | 324 | 333 | 128,600 | 333 |
| 2007-07-24 | 336 | 336 | 331 | 333 | 34,000 | 333 |
| 2007-07-23 | 334 | 349 | 326 | 331 | 150,200 | 331 |
| 2007-07-20 | 337 | 342 | 334 | 334 | 61,300 | 334 |
| 2007-07-19 | 339 | 344 | 335 | 336 | 58,500 | 336 |
| 2007-07-18 | 341 | 348 | 339 | 339 | 73,600 | 339 |
| 2007-07-17 | 340 | 343 | 334 | 338 | 95,200 | 338 |
| 2007-07-13 | 345 | 345 | 341 | 343 | 45,400 | 343 |
| 2007-07-12 | 348 | 351 | 341 | 344 | 101,900 | 344 |
| 2007-07-11 | 348 | 352 | 346 | 347 | 63,800 | 347 |
| 2007-07-10 | 350 | 352 | 347 | 351 | 90,300 | 351 |
| 2007-07-09 | 351 | 354 | 348 | 350 | 91,700 | 350 |
| 2007-07-06 | 355 | 358 | 345 | 349 | 125,500 | 349 |
| 2007-07-05 | 358 | 360 | 356 | 356 | 70,600 | 356 |
| 2007-07-04 | 358 | 365 | 355 | 357 | 308,800 | 357 |
| 2007-07-03 | 352 | 395 | 350 | 353 | 1,572,100 | 353 |
| 2007-07-02 | 349 | 352 | 346 | 346 | 65,100 | 346 |
| 2007-06-29 | 356 | 358 | 349 | 352 | 39,700 | 352 |
| 2007-06-28 | 353 | 355 | 349 | 355 | 28,800 | 355 |
| 2007-06-27 | 352 | 355 | 346 | 347 | 53,400 | 347 |
| 2007-06-26 | 350 | 352 | 341 | 349 | 40,000 | 349 |
| 2007-06-25 | 358 | 358 | 352 | 352 | 44,700 | 352 |
| 2007-06-22 | 364 | 365 | 358 | 358 | 49,900 | 358 |
| 2007-06-21 | 360 | 365 | 360 | 362 | 48,900 | 362 |
| 2007-06-20 | 360 | 366 | 360 | 363 | 52,300 | 363 |
| 2007-06-19 | 360 | 364 | 359 | 359 | 45,500 | 359 |
| 2007-06-18 | 371 | 373 | 359 | 360 | 177,200 | 360 |
| 2007-06-15 | 358 | 373 | 355 | 366 | 129,900 | 366 |
| 2007-06-14 | 359 | 370 | 356 | 359 | 145,400 | 359 |
| 2007-06-13 | 355 | 365 | 354 | 355 | 79,000 | 355 |
| 2007-06-12 | 368 | 373 | 358 | 365 | 125,800 | 365 |
| 2007-06-11 | 398 | 399 | 372 | 373 | 418,700 | 373 |
| 2007-06-08 | 365 | 395 | 363 | 388 | 448,400 | 388 |
| 2007-06-07 | 363 | 370 | 361 | 370 | 132,600 | 370 |
| 2007-06-06 | 355 | 367 | 354 | 366 | 187,400 | 366 |
| 2007-06-05 | 359 | 359 | 352 | 357 | 66,800 | 357 |
| 2007-06-04 | 360 | 365 | 350 | 356 | 323,800 | 356 |
| 2007-06-01 | 339 | 360 | 338 | 354 | 457,900 | 354 |
| 2007-05-31 | 345 | 345 | 338 | 340 | 81,800 | 340 |
| 2007-05-30 | 340 | 344 | 337 | 340 | 73,300 | 340 |
| 2007-05-29 | 342 | 348 | 340 | 343 | 45,700 | 343 |
| 2007-05-28 | 354 | 356 | 339 | 342 | 112,900 | 342 |
| 2007-05-25 | 343 | 360 | 343 | 354 | 261,600 | 354 |
| 2007-05-24 | 337 | 343 | 335 | 341 | 87,400 | 341 |
| 2007-05-23 | 327 | 336 | 327 | 335 | 93,200 | 335 |
| 2007-05-22 | 330 | 333 | 327 | 332 | 96,500 | 332 |
| 2007-05-21 | 322 | 336 | 321 | 333 | 246,400 | 333 |
| 2007-05-18 | 351 | 353 | 348 | 351 | 137,400 | 351 |
| 2007-05-17 | 350 | 352 | 348 | 350 | 98,500 | 350 |
| 2007-05-16 | 353 | 353 | 345 | 347 | 84,400 | 347 |
| 2007-05-15 | 350 | 358 | 347 | 352 | 176,400 | 352 |
| 2007-05-14 | 353 | 359 | 351 | 355 | 180,200 | 355 |
| 2007-05-11 | 348 | 350 | 340 | 348 | 104,300 | 348 |
| 2007-05-10 | 353 | 354 | 345 | 353 | 91,600 | 353 |
| 2007-05-09 | 345 | 353 | 338 | 350 | 90,400 | 350 |
| 2007-05-08 | 345 | 347 | 341 | 343 | 67,100 | 343 |
| 2007-05-07 | 340 | 346 | 339 | 342 | 87,700 | 342 |
| 2007-05-02 | 332 | 335 | 326 | 333 | 65,800 | 333 |
| 2007-05-01 | 323 | 330 | 322 | 327 | 59,400 | 327 |
| 2007-04-27 | 326 | 335 | 318 | 326 | 145,700 | 326 |
| 2007-04-26 | 315 | 325 | 312 | 324 | 102,000 | 324 |
| 2007-04-25 | 319 | 319 | 311 | 314 | 77,500 | 314 |
| 2007-04-24 | 312 | 320 | 311 | 316 | 94,000 | 316 |
| 2007-04-23 | 329 | 332 | 311 | 318 | 149,900 | 318 |
| 2007-04-20 | 335 | 335 | 321 | 324 | 126,900 | 324 |
| 2007-04-19 | 335 | 339 | 330 | 332 | 89,600 | 332 |
| 2007-04-18 | 339 | 343 | 335 | 339 | 95,800 | 339 |
| 2007-04-17 | 344 | 348 | 339 | 340 | 74,200 | 340 |
| 2007-04-16 | 347 | 350 | 341 | 342 | 129,500 | 342 |
| 2007-04-13 | 355 | 358 | 345 | 346 | 129,600 | 346 |
| 2007-04-12 | 345 | 359 | 344 | 352 | 153,500 | 352 |
| 2007-04-11 | 352 | 354 | 343 | 346 | 129,000 | 346 |
| 2007-04-10 | 351 | 353 | 347 | 349 | 76,200 | 349 |
| 2007-04-09 | 348 | 352 | 342 | 350 | 113,000 | 350 |
| 2007-04-06 | 350 | 352 | 345 | 345 | 110,500 | 345 |
| 2007-04-05 | 355 | 358 | 347 | 348 | 170,800 | 348 |
| 2007-04-04 | 356 | 360 | 352 | 357 | 110,400 | 357 |
| 2007-04-03 | 355 | 360 | 333 | 351 | 357,900 | 351 |
| 2007-04-02 | 372 | 372 | 347 | 351 | 372,700 | 351 |
| 2007-03-30 | 375 | 375 | 367 | 369 | 81,800 | 369 |
| 2007-03-29 | 372 | 374 | 364 | 371 | 112,300 | 371 |
| 2007-03-28 | 366 | 376 | 363 | 375 | 220,200 | 375 |
| 2007-03-27 | 363 | 369 | 360 | 365 | 126,000 | 365 |
| 2007-03-26 | 370 | 370 | 357 | 362 | 160,800 | 362 |
| 2007-03-23 | 372 | 377 | 362 | 365 | 167,200 | 365 |
| 2007-03-22 | 377 | 377 | 367 | 372 | 183,400 | 372 |
| 2007-03-20 | 369 | 371 | 365 | 367 | 132,900 | 367 |
| 2007-03-19 | 365 | 369 | 361 | 368 | 119,000 | 368 |
| 2007-03-16 | 371 | 378 | 360 | 369 | 195,300 | 369 |
| 2007-03-15 | 380 | 383 | 371 | 374 | 140,300 | 374 |
| 2007-03-14 | 370 | 386 | 369 | 370 | 391,700 | 370 |
| 2007-03-13 | 394 | 408 | 382 | 385 | 636,100 | 385 |
| 2007-03-12 | 377 | 392 | 374 | 390 | 364,000 | 390 |
| 2007-03-09 | 377 | 383 | 369 | 373 | 247,900 | 373 |
| 2007-03-08 | 361 | 375 | 361 | 372 | 323,200 | 372 |
| 2007-03-07 | 372 | 377 | 358 | 361 | 297,400 | 361 |
| 2007-03-06 | 332 | 379 | 332 | 366 | 501,600 | 366 |
| 2007-03-05 | 360 | 369 | 330 | 337 | 436,300 | 337 |
| 2007-03-02 | 365 | 377 | 359 | 368 | 369,400 | 368 |
| 2007-03-01 | 376 | 378 | 349 | 369 | 422,200 | 369 |
| 2007-02-28 | 350 | 372 | 350 | 369 | 502,100 | 369 |
| 2007-02-27 | 398 | 403 | 380 | 382 | 428,200 | 382 |
| 2007-02-26 | 408 | 408 | 394 | 395 | 596,700 | 395 |
| 2007-02-23 | 385 | 400 | 381 | 399 | 435,200 | 399 |
| 2007-02-22 | 378 | 393 | 376 | 380 | 709,700 | 380 |
| 2007-02-21 | 380 | 380 | 366 | 368 | 473,100 | 368 |
| 2007-02-20 | 383 | 386 | 370 | 379 | 411,300 | 379 |
| 2007-02-19 | 390 | 394 | 383 | 383 | 344,700 | 383 |
| 2007-02-16 | 407 | 408 | 381 | 385 | 636,200 | 385 |
| 2007-02-15 | 424 | 424 | 402 | 404 | 492,500 | 404 |
| 2007-02-14 | 398 | 420 | 395 | 414 | 962,100 | 414 |
| 2007-02-13 | 376 | 400 | 376 | 393 | 676,800 | 393 |
| 2007-02-09 | 377 | 382 | 372 | 375 | 330,200 | 375 |
| 2007-02-08 | 388 | 398 | 370 | 384 | 989,200 | 384 |
| 2007-02-07 | 361 | 399 | 358 | 382 | 2,308,000 | 382 |
| 2007-02-06 | 339 | 348 | 335 | 348 | 615,700 | 348 |
| 2007-02-05 | 332 | 338 | 330 | 333 | 241,900 | 333 |
| 2007-02-02 | 323 | 329 | 320 | 329 | 87,200 | 329 |
| 2007-02-01 | 322 | 324 | 322 | 324 | 38,900 | 324 |
| 2007-01-31 | 324 | 325 | 320 | 320 | 68,900 | 320 |
| 2007-01-30 | 330 | 332 | 320 | 324 | 133,600 | 324 |
| 2007-01-29 | 331 | 335 | 327 | 332 | 136,600 | 332 |
| 2007-01-26 | 319 | 329 | 317 | 326 | 110,600 | 326 |
| 2007-01-25 | 338 | 338 | 321 | 322 | 285,800 | 322 |
| 2007-01-24 | 329 | 335 | 325 | 332 | 407,600 | 332 |
| 2007-01-23 | 319 | 327 | 319 | 325 | 141,600 | 325 |
| 2007-01-22 | 319 | 320 | 316 | 319 | 118,100 | 319 |
| 2007-01-19 | 316 | 318 | 315 | 316 | 45,000 | 316 |
| 2007-01-18 | 314 | 317 | 313 | 315 | 104,400 | 315 |
| 2007-01-17 | 311 | 313 | 311 | 312 | 113,600 | 312 |
| 2007-01-16 | 310 | 312 | 308 | 312 | 61,900 | 312 |
| 2007-01-15 | 310 | 310 | 304 | 307 | 47,300 | 307 |
| 2007-01-12 | 301 | 306 | 301 | 305 | 74,400 | 305 |
| 2007-01-11 | 294 | 300 | 294 | 299 | 116,900 | 299 |
| 2007-01-10 | 303 | 303 | 299 | 299 | 57,900 | 299 |
| 2007-01-09 | 301 | 304 | 298 | 303 | 71,800 | 303 |
| 2007-01-05 | 303 | 304 | 300 | 300 | 114,800 | 300 |
| 2007-01-04 | 303 | 308 | 301 | 303 | 151,700 | 303 |
分割・併合履歴 ： なし
