8103 明和産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 137 | 140 | 134 | 140 | 45,700 | 140 |
| 2008-12-29 | 134 | 139 | 133 | 138 | 41,900 | 138 |
| 2008-12-26 | 126 | 133 | 126 | 133 | 27,300 | 133 |
| 2008-12-25 | 127 | 128 | 126 | 128 | 12,700 | 128 |
| 2008-12-24 | 128 | 128 | 125 | 127 | 44,600 | 127 |
| 2008-12-22 | 134 | 134 | 127 | 130 | 67,400 | 130 |
| 2008-12-19 | 125 | 126 | 122 | 124 | 19,500 | 124 |
| 2008-12-18 | 128 | 128 | 124 | 124 | 33,600 | 124 |
| 2008-12-17 | 133 | 133 | 127 | 130 | 13,900 | 130 |
| 2008-12-16 | 133 | 133 | 127 | 131 | 32,700 | 131 |
| 2008-12-15 | 128 | 131 | 124 | 130 | 63,400 | 130 |
| 2008-12-12 | 129 | 129 | 122 | 123 | 76,700 | 123 |
| 2008-12-11 | 121 | 126 | 120 | 125 | 47,100 | 125 |
| 2008-12-10 | 116 | 124 | 116 | 124 | 40,900 | 124 |
| 2008-12-09 | 117 | 119 | 117 | 119 | 15,500 | 119 |
| 2008-12-08 | 117 | 118 | 115 | 118 | 24,400 | 118 |
| 2008-12-05 | 117 | 120 | 116 | 116 | 26,900 | 116 |
| 2008-12-04 | 121 | 121 | 118 | 120 | 19,300 | 120 |
| 2008-12-03 | 120 | 122 | 118 | 122 | 20,800 | 122 |
| 2008-12-02 | 120 | 120 | 117 | 117 | 33,400 | 117 |
| 2008-12-01 | 119 | 122 | 119 | 121 | 31,500 | 121 |
| 2008-11-28 | 123 | 124 | 117 | 124 | 20,800 | 124 |
| 2008-11-27 | 116 | 123 | 116 | 123 | 25,000 | 123 |
| 2008-11-26 | 117 | 119 | 114 | 117 | 28,500 | 117 |
| 2008-11-25 | 122 | 122 | 112 | 118 | 64,400 | 118 |
| 2008-11-21 | 112 | 113 | 104 | 113 | 75,500 | 113 |
| 2008-11-20 | 118 | 120 | 112 | 112 | 58,500 | 112 |
| 2008-11-19 | 127 | 127 | 120 | 121 | 34,100 | 121 |
| 2008-11-18 | 127 | 129 | 123 | 126 | 22,600 | 126 |
| 2008-11-17 | 131 | 132 | 127 | 129 | 32,600 | 129 |
| 2008-11-14 | 125 | 132 | 123 | 132 | 44,800 | 132 |
| 2008-11-13 | 122 | 126 | 122 | 124 | 21,500 | 124 |
| 2008-11-12 | 129 | 131 | 126 | 128 | 11,400 | 128 |
| 2008-11-11 | 136 | 136 | 125 | 128 | 70,300 | 128 |
| 2008-11-10 | 137 | 138 | 134 | 137 | 14,800 | 137 |
| 2008-11-07 | 133 | 135 | 130 | 130 | 40,300 | 130 |
| 2008-11-06 | 135 | 141 | 131 | 138 | 49,100 | 138 |
| 2008-11-05 | 138 | 143 | 133 | 135 | 84,800 | 135 |
| 2008-11-04 | 136 | 140 | 128 | 135 | 57,400 | 135 |
| 2008-10-31 | 135 | 139 | 129 | 133 | 57,800 | 133 |
| 2008-10-30 | 136 | 145 | 125 | 140 | 97,400 | 140 |
| 2008-10-29 | 140 | 142 | 130 | 135 | 37,000 | 135 |
| 2008-10-28 | 111 | 127 | 110 | 127 | 44,500 | 127 |
| 2008-10-27 | 124 | 130 | 117 | 119 | 50,700 | 119 |
| 2008-10-24 | 125 | 129 | 119 | 124 | 40,800 | 124 |
| 2008-10-23 | 128 | 130 | 121 | 130 | 34,400 | 130 |
| 2008-10-22 | 130 | 138 | 126 | 128 | 35,900 | 128 |
| 2008-10-21 | 138 | 147 | 132 | 132 | 47,200 | 132 |
| 2008-10-20 | 125 | 136 | 121 | 136 | 33,900 | 136 |
| 2008-10-17 | 123 | 129 | 116 | 125 | 96,000 | 125 |
| 2008-10-16 | 131 | 132 | 122 | 122 | 35,000 | 122 |
| 2008-10-15 | 153 | 153 | 131 | 139 | 71,200 | 139 |
| 2008-10-14 | 136 | 150 | 128 | 148 | 124,600 | 148 |
| 2008-10-10 | 112 | 118 | 107 | 115 | 62,400 | 115 |
| 2008-10-09 | 110 | 124 | 110 | 119 | 62,100 | 119 |
| 2008-10-08 | 122 | 128 | 111 | 115 | 103,900 | 115 |
| 2008-10-07 | 114 | 132 | 114 | 122 | 146,400 | 122 |
| 2008-10-06 | 126 | 135 | 104 | 134 | 282,700 | 134 |
| 2008-10-03 | 144 | 146 | 130 | 131 | 115,800 | 131 |
| 2008-10-02 | 151 | 157 | 145 | 145 | 44,500 | 145 |
| 2008-10-01 | 152 | 157 | 148 | 154 | 68,800 | 154 |
| 2008-09-30 | 145 | 153 | 144 | 151 | 89,100 | 151 |
| 2008-09-29 | 157 | 162 | 148 | 152 | 119,500 | 152 |
| 2008-09-26 | 163 | 164 | 154 | 158 | 75,400 | 158 |
| 2008-09-25 | 167 | 169 | 162 | 162 | 26,300 | 162 |
| 2008-09-24 | 160 | 168 | 160 | 165 | 41,700 | 165 |
| 2008-09-22 | 177 | 177 | 162 | 164 | 81,300 | 164 |
| 2008-09-19 | 177 | 177 | 168 | 170 | 81,300 | 170 |
| 2008-09-18 | 159 | 166 | 154 | 162 | 156,200 | 162 |
| 2008-09-17 | 166 | 174 | 164 | 169 | 77,200 | 169 |
| 2008-09-16 | 154 | 165 | 154 | 161 | 87,700 | 161 |
| 2008-09-12 | 173 | 175 | 170 | 174 | 62,300 | 174 |
| 2008-09-11 | 174 | 178 | 173 | 173 | 23,100 | 173 |
| 2008-09-10 | 172 | 178 | 172 | 174 | 59,500 | 174 |
| 2008-09-09 | 180 | 185 | 177 | 177 | 19,900 | 177 |
| 2008-09-08 | 176 | 187 | 176 | 184 | 51,200 | 184 |
| 2008-09-05 | 166 | 178 | 166 | 171 | 66,900 | 171 |
| 2008-09-04 | 191 | 191 | 175 | 178 | 103,000 | 178 |
| 2008-09-03 | 195 | 195 | 187 | 191 | 49,600 | 191 |
| 2008-09-02 | 190 | 197 | 190 | 192 | 49,200 | 192 |
| 2008-09-01 | 200 | 200 | 194 | 195 | 28,800 | 195 |
| 2008-08-29 | 203 | 203 | 197 | 200 | 53,500 | 200 |
| 2008-08-28 | 200 | 201 | 197 | 201 | 42,000 | 201 |
| 2008-08-27 | 203 | 207 | 200 | 203 | 36,500 | 203 |
| 2008-08-26 | 207 | 207 | 199 | 203 | 55,600 | 203 |
| 2008-08-25 | 198 | 212 | 192 | 210 | 104,400 | 210 |
| 2008-08-22 | 200 | 202 | 195 | 201 | 33,400 | 201 |
| 2008-08-21 | 200 | 200 | 196 | 199 | 34,000 | 199 |
| 2008-08-20 | 195 | 200 | 192 | 199 | 46,900 | 199 |
| 2008-08-19 | 200 | 202 | 196 | 196 | 88,800 | 196 |
| 2008-08-18 | 210 | 212 | 204 | 205 | 48,500 | 205 |
| 2008-08-15 | 206 | 213 | 201 | 205 | 66,200 | 205 |
| 2008-08-14 | 213 | 213 | 205 | 206 | 74,500 | 206 |
| 2008-08-13 | 202 | 215 | 200 | 214 | 125,500 | 214 |
| 2008-08-12 | 208 | 208 | 203 | 203 | 31,700 | 203 |
| 2008-08-11 | 210 | 210 | 203 | 205 | 43,600 | 205 |
| 2008-08-08 | 203 | 208 | 201 | 206 | 68,800 | 206 |
| 2008-08-07 | 206 | 208 | 201 | 208 | 50,700 | 208 |
| 2008-08-06 | 212 | 212 | 206 | 208 | 19,700 | 208 |
| 2008-08-05 | 201 | 205 | 201 | 204 | 53,900 | 204 |
| 2008-08-04 | 207 | 212 | 202 | 204 | 69,700 | 204 |
| 2008-08-01 | 212 | 212 | 207 | 208 | 35,700 | 208 |
| 2008-07-31 | 212 | 216 | 210 | 214 | 55,200 | 214 |
| 2008-07-30 | 211 | 213 | 208 | 211 | 51,600 | 211 |
| 2008-07-29 | 208 | 210 | 204 | 207 | 65,100 | 207 |
| 2008-07-28 | 220 | 220 | 209 | 210 | 52,000 | 210 |
| 2008-07-25 | 214 | 218 | 213 | 215 | 36,000 | 215 |
| 2008-07-24 | 221 | 224 | 216 | 219 | 111,100 | 219 |
| 2008-07-23 | 218 | 222 | 214 | 215 | 171,700 | 215 |
| 2008-07-22 | 216 | 220 | 204 | 216 | 171,400 | 216 |
| 2008-07-18 | 212 | 213 | 206 | 208 | 54,300 | 208 |
| 2008-07-17 | 207 | 211 | 203 | 206 | 91,800 | 206 |
| 2008-07-16 | 211 | 211 | 201 | 202 | 47,700 | 202 |
| 2008-07-15 | 213 | 217 | 207 | 210 | 72,800 | 210 |
| 2008-07-14 | 215 | 217 | 210 | 210 | 71,200 | 210 |
| 2008-07-11 | 221 | 224 | 217 | 219 | 88,100 | 219 |
| 2008-07-10 | 222 | 227 | 220 | 222 | 68,600 | 222 |
| 2008-07-09 | 233 | 243 | 223 | 225 | 62,400 | 225 |
| 2008-07-08 | 237 | 237 | 226 | 226 | 49,000 | 226 |
| 2008-07-07 | 240 | 245 | 233 | 236 | 59,500 | 236 |
| 2008-07-04 | 238 | 245 | 237 | 241 | 38,500 | 241 |
| 2008-07-03 | 239 | 244 | 230 | 243 | 117,500 | 243 |
| 2008-07-02 | 257 | 258 | 245 | 246 | 34,300 | 246 |
| 2008-07-01 | 260 | 262 | 255 | 258 | 26,700 | 258 |
| 2008-06-30 | 259 | 265 | 259 | 260 | 28,600 | 260 |
| 2008-06-27 | 265 | 265 | 258 | 261 | 75,900 | 261 |
| 2008-06-26 | 263 | 270 | 263 | 268 | 49,900 | 268 |
| 2008-06-25 | 265 | 268 | 260 | 262 | 56,700 | 262 |
| 2008-06-24 | 266 | 272 | 266 | 267 | 53,500 | 267 |
| 2008-06-23 | 270 | 271 | 263 | 265 | 71,300 | 265 |
| 2008-06-20 | 270 | 275 | 263 | 274 | 85,300 | 274 |
| 2008-06-19 | 278 | 279 | 269 | 270 | 108,500 | 270 |
| 2008-06-18 | 282 | 282 | 276 | 279 | 78,100 | 279 |
| 2008-06-17 | 284 | 285 | 276 | 281 | 184,000 | 281 |
| 2008-06-16 | 271 | 283 | 271 | 283 | 110,100 | 283 |
| 2008-06-13 | 275 | 284 | 267 | 269 | 166,200 | 269 |
| 2008-06-12 | 280 | 283 | 270 | 279 | 155,900 | 279 |
| 2008-06-11 | 284 | 285 | 264 | 276 | 220,700 | 276 |
| 2008-06-10 | 294 | 297 | 275 | 280 | 194,300 | 280 |
| 2008-06-09 | 298 | 304 | 295 | 295 | 106,600 | 295 |
| 2008-06-06 | 312 | 315 | 307 | 307 | 129,700 | 307 |
| 2008-06-05 | 300 | 316 | 298 | 302 | 186,300 | 302 |
| 2008-06-04 | 288 | 295 | 285 | 295 | 167,800 | 295 |
| 2008-06-03 | 292 | 295 | 283 | 287 | 108,600 | 287 |
| 2008-06-02 | 284 | 299 | 283 | 292 | 112,900 | 292 |
| 2008-05-30 | 277 | 285 | 273 | 278 | 118,100 | 278 |
| 2008-05-29 | 275 | 283 | 275 | 282 | 47,700 | 282 |
| 2008-05-28 | 279 | 287 | 275 | 275 | 72,800 | 275 |
| 2008-05-27 | 279 | 287 | 279 | 283 | 45,300 | 283 |
| 2008-05-26 | 285 | 294 | 278 | 284 | 128,900 | 284 |
| 2008-05-23 | 297 | 297 | 290 | 290 | 337,300 | 290 |
| 2008-05-22 | 283 | 298 | 278 | 292 | 348,300 | 292 |
| 2008-05-21 | 274 | 286 | 270 | 285 | 254,400 | 285 |
| 2008-05-20 | 268 | 284 | 264 | 276 | 237,000 | 276 |
| 2008-05-19 | 255 | 271 | 255 | 270 | 172,700 | 270 |
| 2008-05-16 | 255 | 260 | 250 | 254 | 198,900 | 254 |
| 2008-05-15 | 245 | 253 | 242 | 253 | 197,400 | 253 |
| 2008-05-14 | 239 | 245 | 239 | 243 | 64,000 | 243 |
| 2008-05-13 | 237 | 243 | 236 | 239 | 44,900 | 239 |
| 2008-05-12 | 240 | 243 | 237 | 242 | 25,600 | 242 |
| 2008-05-09 | 244 | 245 | 240 | 240 | 75,400 | 240 |
| 2008-05-08 | 238 | 246 | 236 | 241 | 82,100 | 241 |
| 2008-05-07 | 239 | 243 | 236 | 239 | 92,400 | 239 |
| 2008-05-02 | 236 | 239 | 235 | 236 | 41,200 | 236 |
| 2008-05-01 | 238 | 243 | 233 | 234 | 59,900 | 234 |
| 2008-04-30 | 238 | 242 | 237 | 239 | 47,000 | 239 |
| 2008-04-28 | 242 | 245 | 236 | 237 | 55,000 | 237 |
| 2008-04-25 | 239 | 247 | 233 | 239 | 155,000 | 239 |
| 2008-04-24 | 227 | 255 | 227 | 238 | 802,600 | 238 |
| 2008-04-23 | 225 | 231 | 225 | 227 | 32,500 | 227 |
| 2008-04-22 | 230 | 230 | 223 | 228 | 38,100 | 228 |
| 2008-04-21 | 230 | 230 | 224 | 226 | 36,300 | 226 |
| 2008-04-18 | 225 | 226 | 220 | 225 | 34,400 | 225 |
| 2008-04-17 | 222 | 223 | 219 | 221 | 18,700 | 221 |
| 2008-04-16 | 219 | 224 | 216 | 218 | 30,200 | 218 |
| 2008-04-15 | 220 | 224 | 213 | 219 | 31,200 | 219 |
| 2008-04-14 | 214 | 220 | 212 | 220 | 28,100 | 220 |
| 2008-04-11 | 215 | 220 | 214 | 219 | 42,800 | 219 |
| 2008-04-10 | 225 | 226 | 212 | 214 | 79,200 | 214 |
| 2008-04-09 | 228 | 233 | 225 | 229 | 46,100 | 229 |
| 2008-04-08 | 235 | 239 | 220 | 233 | 127,900 | 233 |
| 2008-04-07 | 242 | 242 | 231 | 238 | 132,600 | 238 |
| 2008-04-04 | 234 | 244 | 230 | 240 | 332,000 | 240 |
| 2008-04-03 | 219 | 231 | 216 | 231 | 132,100 | 231 |
| 2008-04-02 | 222 | 228 | 217 | 218 | 84,900 | 218 |
| 2008-04-01 | 206 | 230 | 206 | 224 | 136,800 | 224 |
| 2008-03-31 | 211 | 213 | 203 | 209 | 27,900 | 209 |
| 2008-03-28 | 204 | 216 | 204 | 213 | 57,900 | 213 |
| 2008-03-27 | 206 | 209 | 202 | 206 | 30,300 | 206 |
| 2008-03-26 | 203 | 213 | 203 | 207 | 42,400 | 207 |
| 2008-03-25 | 198 | 206 | 197 | 204 | 43,900 | 204 |
| 2008-03-24 | 199 | 200 | 194 | 196 | 27,900 | 196 |
| 2008-03-21 | 192 | 197 | 188 | 197 | 29,000 | 197 |
| 2008-03-19 | 198 | 198 | 191 | 195 | 19,400 | 195 |
| 2008-03-18 | 192 | 197 | 186 | 189 | 29,100 | 189 |
| 2008-03-17 | 191 | 196 | 186 | 188 | 77,400 | 188 |
| 2008-03-14 | 207 | 210 | 200 | 201 | 66,600 | 201 |
| 2008-03-13 | 215 | 215 | 206 | 208 | 38,500 | 208 |
| 2008-03-12 | 216 | 220 | 212 | 214 | 42,800 | 214 |
| 2008-03-11 | 206 | 212 | 203 | 212 | 47,000 | 212 |
| 2008-03-10 | 207 | 215 | 207 | 210 | 54,100 | 210 |
| 2008-03-07 | 211 | 215 | 208 | 213 | 51,300 | 213 |
| 2008-03-06 | 210 | 220 | 210 | 216 | 25,500 | 216 |
| 2008-03-05 | 212 | 213 | 207 | 208 | 43,100 | 208 |
| 2008-03-04 | 213 | 216 | 206 | 211 | 55,400 | 211 |
| 2008-03-03 | 217 | 218 | 212 | 212 | 63,300 | 212 |
| 2008-02-29 | 227 | 227 | 224 | 224 | 39,600 | 224 |
| 2008-02-28 | 228 | 229 | 227 | 228 | 27,300 | 228 |
| 2008-02-27 | 233 | 234 | 230 | 232 | 40,400 | 232 |
| 2008-02-26 | 232 | 235 | 227 | 229 | 41,100 | 229 |
| 2008-02-25 | 226 | 230 | 225 | 229 | 51,300 | 229 |
| 2008-02-22 | 225 | 227 | 222 | 222 | 70,400 | 222 |
| 2008-02-21 | 223 | 231 | 222 | 231 | 52,700 | 231 |
| 2008-02-20 | 230 | 230 | 221 | 221 | 66,400 | 221 |
| 2008-02-19 | 234 | 234 | 229 | 230 | 36,900 | 230 |
| 2008-02-18 | 227 | 234 | 224 | 226 | 69,900 | 226 |
| 2008-02-15 | 227 | 230 | 222 | 229 | 36,400 | 229 |
| 2008-02-14 | 226 | 230 | 223 | 230 | 25,900 | 230 |
| 2008-02-13 | 223 | 228 | 221 | 221 | 51,800 | 221 |
| 2008-02-12 | 223 | 223 | 217 | 218 | 30,400 | 218 |
| 2008-02-08 | 232 | 233 | 221 | 224 | 115,700 | 224 |
| 2008-02-07 | 238 | 238 | 230 | 235 | 57,100 | 235 |
| 2008-02-06 | 234 | 239 | 233 | 234 | 56,000 | 234 |
| 2008-02-05 | 251 | 251 | 232 | 244 | 120,700 | 244 |
| 2008-02-04 | 240 | 256 | 238 | 256 | 93,200 | 256 |
| 2008-02-01 | 234 | 239 | 230 | 233 | 51,700 | 233 |
| 2008-01-31 | 222 | 233 | 221 | 233 | 48,800 | 233 |
| 2008-01-30 | 225 | 226 | 221 | 223 | 53,100 | 223 |
| 2008-01-29 | 225 | 225 | 218 | 222 | 41,100 | 222 |
| 2008-01-28 | 229 | 229 | 217 | 217 | 59,400 | 217 |
| 2008-01-25 | 215 | 223 | 215 | 223 | 80,700 | 223 |
| 2008-01-24 | 207 | 213 | 205 | 209 | 64,200 | 209 |
| 2008-01-23 | 207 | 210 | 201 | 204 | 37,100 | 204 |
| 2008-01-22 | 207 | 209 | 197 | 200 | 65,400 | 200 |
| 2008-01-21 | 220 | 224 | 210 | 211 | 56,700 | 211 |
| 2008-01-18 | 215 | 229 | 212 | 224 | 108,600 | 224 |
| 2008-01-17 | 216 | 224 | 216 | 222 | 58,500 | 222 |
| 2008-01-16 | 217 | 228 | 210 | 213 | 131,400 | 213 |
| 2008-01-15 | 257 | 259 | 232 | 236 | 146,200 | 236 |
| 2008-01-11 | 265 | 265 | 256 | 257 | 54,800 | 257 |
| 2008-01-10 | 266 | 267 | 259 | 260 | 35,200 | 260 |
| 2008-01-09 | 257 | 267 | 256 | 267 | 48,100 | 267 |
| 2008-01-08 | 250 | 270 | 250 | 265 | 101,400 | 265 |
| 2008-01-07 | 252 | 259 | 250 | 253 | 64,400 | 253 |
| 2008-01-04 | 260 | 262 | 253 | 254 | 61,500 | 254 |
分割・併合履歴 ： なし
