8103 明和産業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	175	180	173	177	131,700	177
2009-12-29	167	181	166	179	184,700	179
2009-12-28	170	171	162	169	110,100	169
2009-12-25	163	169	162	169	57,100	169
2009-12-24	163	165	159	162	74,600	162
2009-12-22	163	165	160	161	69,500	161
2009-12-21	159	164	159	163	54,700	163
2009-12-18	153	157	153	157	25,900	157
2009-12-17	150	154	147	154	43,000	154
2009-12-16	150	154	145	151	50,300	151
2009-12-15	150	154	150	150	24,200	150
2009-12-14	151	153	147	152	21,200	152
2009-12-11	152	154	150	153	34,900	153
2009-12-10	150	152	149	151	15,800	151
2009-12-09	153	153	150	152	29,400	152
2009-12-08	158	158	152	153	29,300	153
2009-12-07	158	159	156	158	30,100	158
2009-12-04	153	156	153	156	13,900	156
2009-12-03	151	158	149	158	41,500	158
2009-12-02	151	151	149	150	34,700	150
2009-12-01	143	147	142	147	27,700	147
2009-11-30	140	143	140	143	30,100	143
2009-11-27	139	140	137	138	32,100	138
2009-11-26	141	143	136	141	27,200	141
2009-11-25	146	146	140	142	51,200	142
2009-11-24	147	147	143	146	18,200	146
2009-11-20	142	145	139	143	39,500	143
2009-11-19	150	150	140	146	27,200	146
2009-11-18	148	149	141	148	33,700	148
2009-11-17	152	153	145	148	14,300	148
2009-11-16	152	154	144	150	48,100	150
2009-11-13	151	152	145	146	25,900	146
2009-11-12	156	157	145	151	37,700	151
2009-11-11	157	158	153	155	31,400	155
2009-11-10	159	159	156	158	19,500	158
2009-11-09	155	158	155	157	15,700	157
2009-11-06	159	159	155	155	47,900	155
2009-11-05	162	162	153	158	40,900	158
2009-11-04	161	162	160	161	14,600	161
2009-11-02	161	163	159	162	17,300	162
2009-10-30	166	167	163	163	33,300	163
2009-10-29	163	163	160	161	32,000	161
2009-10-28	169	169	163	164	37,700	164
2009-10-27	167	167	163	164	33,600	164
2009-10-26	164	168	164	167	19,600	167
2009-10-23	167	168	164	165	29,200	165
2009-10-22	168	168	163	166	22,700	166
2009-10-21	168	168	165	168	27,100	168
2009-10-20	167	168	165	168	24,600	168
2009-10-19	163	168	159	166	47,000	166
2009-10-16	169	169	163	164	14,600	164
2009-10-15	164	170	163	167	111,300	167
2009-10-14	166	166	160	164	24,400	164
2009-10-13	167	170	161	165	45,500	165
2009-10-09	163	165	160	164	31,700	164
2009-10-08	164	164	160	164	28,800	164
2009-10-07	155	162	155	162	53,400	162
2009-10-06	147	158	147	156	43,200	156
2009-10-05	149	154	142	149	67,600	149
2009-10-02	157	157	148	153	79,800	153
2009-10-01	162	163	159	161	31,400	161
2009-09-30	166	167	164	165	31,100	165
2009-09-29	168	169	167	168	11,100	168
2009-09-28	169	169	167	169	41,100	169
2009-09-25	174	175	171	172	46,800	172
2009-09-24	178	178	173	177	35,400	177
2009-09-18	177	177	172	175	34,100	175
2009-09-17	175	178	174	178	71,100	178
2009-09-16	175	180	174	174	33,300	174
2009-09-15	177	178	174	176	38,000	176
2009-09-14	180	180	175	177	41,500	177
2009-09-11	180	181	178	180	54,200	180
2009-09-10	179	182	178	179	57,400	179
2009-09-09	182	182	177	177	39,900	177
2009-09-08	179	182	178	182	57,400	182
2009-09-07	183	183	178	179	51,500	179
2009-09-04	185	185	181	181	60,200	181
2009-09-03	184	185	182	183	51,300	183
2009-09-02	184	185	179	184	52,400	184
2009-09-01	186	187	183	185	44,800	185
2009-08-31	191	192	185	186	34,200	186
2009-08-28	192	192	187	188	51,600	188
2009-08-27	197	197	190	192	65,800	192
2009-08-26	194	198	194	198	32,100	198
2009-08-25	194	197	193	196	40,400	196
2009-08-24	193	194	191	194	20,700	194
2009-08-21	192	193	185	188	62,400	188
2009-08-20	193	195	189	195	51,800	195
2009-08-19	197	198	193	194	31,400	194
2009-08-18	194	199	193	195	45,700	195
2009-08-17	205	206	198	199	117,800	199
2009-08-14	198	203	196	201	111,900	201
2009-08-13	195	197	195	196	48,700	196
2009-08-12	195	197	194	194	33,100	194
2009-08-11	193	198	193	195	53,400	195
2009-08-10	193	195	190	194	51,100	194
2009-08-07	191	193	190	193	54,100	193
2009-08-06	193	196	193	193	19,000	193
2009-08-05	193	196	193	193	40,800	193
2009-08-04	197	199	196	197	31,400	197
2009-08-03	194	197	194	196	57,900	196
2009-07-31	200	200	197	197	65,300	197
2009-07-30	196	198	193	196	104,500	196
2009-07-29	200	201	196	198	78,400	198
2009-07-28	204	205	199	200	104,400	200
2009-07-27	201	205	200	202	128,500	202
2009-07-24	208	209	193	198	237,300	198
2009-07-23	203	209	202	204	369,500	204
2009-07-22	189	208	189	207	838,200	207
2009-07-21	188	188	182	187	132,900	187
2009-07-17	172	178	171	176	58,500	176
2009-07-16	171	174	171	172	35,700	172
2009-07-15	168	173	168	172	39,900	172
2009-07-14	163	169	163	168	96,400	168
2009-07-13	180	180	147	153	89,500	153
2009-07-10	170	189	170	179	103,300	179
2009-07-09	175	176	169	174	101,700	174
2009-07-08	183	183	177	179	56,000	179
2009-07-07	187	187	183	185	33,900	185
2009-07-06	187	188	186	186	32,400	186
2009-07-03	181	188	181	186	59,500	186
2009-07-02	187	188	185	186	72,900	186
2009-07-01	179	187	178	187	99,800	187
2009-06-30	179	182	178	181	29,500	181
2009-06-29	178	181	178	179	29,500	179
2009-06-26	183	184	178	179	43,900	179
2009-06-25	179	181	178	181	41,500	181
2009-06-24	174	179	174	177	30,000	177
2009-06-23	180	180	176	176	53,100	176
2009-06-22	184	184	178	183	45,800	183
2009-06-19	184	186	179	179	79,500	179
2009-06-18	181	182	177	182	49,600	182
2009-06-17	171	184	171	180	87,100	180
2009-06-16	181	182	173	180	126,700	180
2009-06-15	186	190	185	186	55,300	186
2009-06-12	190	191	186	189	90,400	189
2009-06-11	189	192	185	188	82,800	188
2009-06-10	189	192	188	191	67,400	191
2009-06-09	186	195	185	190	88,400	190
2009-06-08	192	193	185	188	128,800	188
2009-06-05	198	200	189	190	222,500	190
2009-06-04	181	191	179	186	245,800	186
2009-06-03	172	175	169	175	124,500	175
2009-06-02	168	172	166	168	145,000	168
2009-06-01	161	175	160	164	550,600	164
2009-05-29	157	158	155	156	35,700	156
2009-05-28	156	157	154	156	44,100	156
2009-05-27	160	160	157	157	50,300	157
2009-05-26	159	160	154	157	46,200	157
2009-05-25	155	158	150	157	148,400	157
2009-05-22	152	155	150	152	51,900	152
2009-05-21	151	153	150	151	45,100	151
2009-05-20	156	156	151	154	54,400	154
2009-05-19	157	158	154	155	54,900	155
2009-05-18	157	158	154	154	95,800	154
2009-05-15	155	159	153	159	288,800	159
2009-05-14	147	149	144	145	75,800	145
2009-05-13	152	152	147	149	58,100	149
2009-05-12	151	151	148	148	46,200	148
2009-05-11	151	153	149	151	46,200	151
2009-05-08	151	151	146	149	56,100	149
2009-05-07	155	156	146	149	156,300	149
2009-05-01	141	151	137	150	167,200	150
2009-04-30	138	143	137	142	98,600	142
2009-04-28	146	150	140	140	96,800	140
2009-04-27	147	150	146	148	55,900	148
2009-04-24	142	147	142	147	46,500	147
2009-04-23	147	147	143	143	94,700	143
2009-04-22	153	154	146	147	59,700	147
2009-04-21	152	153	148	150	98,000	150
2009-04-20	155	155	147	154	200,600	154
2009-04-17	153	164	149	153	847,200	153
2009-04-16	142	146	138	146	212,800	146
2009-04-15	134	143	134	138	189,200	138
2009-04-14	139	139	135	137	74,700	137
2009-04-13	138	141	131	136	73,000	136
2009-04-10	143	143	135	138	115,200	138
2009-04-09	143	146	137	139	236,300	139
2009-04-08	138	142	136	140	177,900	140
2009-04-07	136	141	133	139	264,600	139
2009-04-06	123	139	123	134	495,700	134
2009-04-03	120	123	117	121	107,400	121
2009-04-02	116	119	115	116	306,700	116
2009-04-01	117	117	111	113	258,600	113
2009-03-31	117	119	115	116	58,500	116
2009-03-30	123	123	117	117	134,200	117
2009-03-27	123	124	119	120	217,200	120
2009-03-26	123	124	120	122	59,300	122
2009-03-25	121	122	119	122	60,000	122
2009-03-24	122	124	121	122	75,100	122
2009-03-23	122	123	121	122	26,700	122
2009-03-19	122	122	119	121	15,700	121
2009-03-18	122	123	120	121	27,400	121
2009-03-17	122	122	119	121	21,600	121
2009-03-16	117	124	117	124	49,900	124
2009-03-13	124	124	118	121	39,500	121
2009-03-12	118	119	116	119	5,000	119
2009-03-11	119	120	115	118	24,000	118
2009-03-10	116	118	113	116	18,700	116
2009-03-09	120	123	119	119	10,400	119
2009-03-06	124	125	120	120	56,400	120
2009-03-05	121	127	119	127	64,000	127
2009-03-04	115	119	115	119	10,500	119
2009-03-03	116	120	115	118	14,100	118
2009-03-02	120	121	120	121	10,000	121
2009-02-27	120	122	120	122	11,200	122
2009-02-26	121	123	118	120	23,500	120
2009-02-25	117	122	113	122	44,900	122
2009-02-24	112	119	110	119	51,100	119
2009-02-23	119	119	113	117	33,100	117
2009-02-20	119	122	117	118	24,200	118
2009-02-19	118	120	116	120	11,400	120
2009-02-18	118	119	113	118	81,800	118
2009-02-17	120	120	116	119	17,800	119
2009-02-16	118	121	117	121	22,100	121
2009-02-13	121	124	121	121	25,800	121
2009-02-12	125	125	121	122	17,900	122
2009-02-10	128	128	123	125	19,400	125
2009-02-09	130	130	124	124	27,800	124
2009-02-06	129	129	127	128	16,400	128
2009-02-05	130	131	127	130	20,600	130
2009-02-04	126	130	126	130	13,900	130
2009-02-03	124	127	122	125	55,300	125
2009-02-02	125	130	125	128	29,100	128
2009-01-30	124	128	121	127	24,400	127
2009-01-29	128	129	126	128	14,500	128
2009-01-28	129	129	122	126	12,000	126
2009-01-27	118	127	118	127	29,100	127
2009-01-26	121	121	117	119	67,400	119
2009-01-23	121	123	120	121	38,500	121
2009-01-22	127	127	122	124	17,300	124
2009-01-21	123	124	121	123	31,700	123
2009-01-20	127	128	125	125	15,200	125
2009-01-19	129	131	127	128	34,300	128
2009-01-16	126	129	125	128	42,800	128
2009-01-15	123	127	123	126	18,500	126
2009-01-14	124	128	123	128	20,600	128
2009-01-13	125	130	125	125	34,300	125
2009-01-09	132	134	129	129	49,400	129
2009-01-08	136	136	132	133	15,200	133
2009-01-07	139	139	135	135	40,300	135
2009-01-06	140	142	136	136	50,300	136
2009-01-05	140	141	139	139	32,200	139

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31