8103 明和産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	204	216	204	212	28,300	212
2011-12-29	206	206	204	204	8,100	204
2011-12-28	205	207	204	204	23,600	204
2011-12-27	207	207	204	205	42,100	205
2011-12-26	208	210	207	208	25,800	208
2011-12-22	212	212	207	207	25,000	207
2011-12-21	211	211	207	209	22,400	209
2011-12-20	205	208	205	206	27,900	206
2011-12-19	210	210	208	208	17,600	208
2011-12-16	213	213	211	211	12,900	211
2011-12-15	214	214	211	211	26,300	211
2011-12-14	216	220	214	214	32,000	214
2011-12-13	216	220	214	217	15,400	217
2011-12-12	218	219	216	217	15,800	217
2011-12-09	213	215	212	213	39,900	213
2011-12-08	220	221	217	217	8,200	217
2011-12-07	216	222	215	222	14,500	222
2011-12-06	219	225	217	217	38,400	217
2011-12-05	218	220	217	219	15,300	219
2011-12-02	216	217	213	217	14,200	217
2011-12-01	216	217	213	216	27,300	216
2011-11-30	209	209	205	209	13,200	209
2011-11-29	206	208	203	208	24,000	208
2011-11-28	200	203	200	203	17,500	203
2011-11-25	197	201	197	198	97,200	198
2011-11-24	198	202	197	198	18,300	198
2011-11-22	206	206	196	203	39,600	203
2011-11-21	203	206	202	203	15,400	203
2011-11-18	208	208	203	204	30,100	204
2011-11-17	205	209	204	208	14,100	208
2011-11-16	210	212	207	210	13,700	210
2011-11-15	209	210	208	209	7,700	209
2011-11-14	209	211	208	208	24,700	208
2011-11-11	211	212	206	207	34,200	207
2011-11-10	210	213	209	210	27,900	210
2011-11-09	219	223	218	220	31,600	220
2011-11-08	224	225	220	221	23,200	221
2011-11-07	218	225	218	223	17,800	223
2011-11-04	220	221	218	218	16,400	218
2011-11-02	219	220	215	215	40,000	215
2011-11-01	225	231	223	224	21,500	224
2011-10-31	229	235	225	225	28,900	225
2011-10-28	230	233	227	227	50,000	227
2011-10-27	222	227	222	226	14,600	226
2011-10-26	219	224	219	220	16,800	220
2011-10-25	229	229	225	225	6,600	225
2011-10-24	224	229	223	229	13,300	229
2011-10-21	224	225	219	221	9,200	221
2011-10-20	228	229	223	227	19,400	227
2011-10-19	229	230	226	229	26,300	229
2011-10-18	230	230	226	229	15,400	229
2011-10-17	229	234	227	232	35,700	232
2011-10-14	230	234	225	226	30,600	226
2011-10-13	240	240	225	232	56,100	232
2011-10-12	227	237	223	234	52,100	234
2011-10-11	223	227	222	227	25,300	227
2011-10-07	214	224	212	217	66,500	217
2011-10-06	206	215	206	215	30,000	215
2011-10-05	209	209	201	207	46,800	207
2011-10-04	207	211	203	207	124,400	207
2011-10-03	225	225	216	217	51,300	217
2011-09-30	231	233	228	228	20,400	228
2011-09-29	225	231	223	231	21,000	231
2011-09-28	228	229	222	224	36,600	224
2011-09-27	218	223	216	222	45,200	222
2011-09-26	225	225	211	213	81,500	213
2011-09-22	240	242	225	232	126,100	232
2011-09-21	243	246	240	245	19,600	245
2011-09-20	243	249	240	242	25,400	242
2011-09-16	244	247	242	245	39,300	245
2011-09-15	245	246	240	242	23,800	242
2011-09-14	251	251	241	242	48,300	242
2011-09-13	245	253	245	250	51,100	250
2011-09-12	247	247	242	242	24,800	242
2011-09-09	252	254	250	250	46,500	250
2011-09-08	254	256	250	253	73,800	253
2011-09-07	255	255	249	254	42,300	254
2011-09-06	261	261	250	251	58,300	251
2011-09-05	261	265	260	261	38,900	261
2011-09-02	256	268	255	265	133,900	265
2011-09-01	255	259	255	256	38,100	256
2011-08-31	253	256	252	254	21,000	254
2011-08-30	254	257	252	254	35,500	254
2011-08-29	250	254	245	251	96,500	251
2011-08-26	245	251	245	250	33,300	250
2011-08-25	245	246	239	245	78,500	245
2011-08-24	254	254	238	241	64,100	241
2011-08-23	248	254	247	250	61,300	250
2011-08-22	247	251	244	246	37,900	246
2011-08-19	252	254	248	249	75,100	249
2011-08-18	267	267	253	260	90,500	260
2011-08-17	267	267	262	265	44,800	265
2011-08-16	266	273	260	267	84,800	267
2011-08-15	269	269	264	265	44,300	265
2011-08-12	271	271	264	264	108,700	264
2011-08-11	261	267	260	265	123,100	265
2011-08-10	267	273	265	271	391,000	271
2011-08-09	240	265	226	260	705,000	260
2011-08-08	242	248	231	231	110,100	231
2011-08-05	237	244	236	242	119,500	242
2011-08-04	257	257	249	251	73,000	251
2011-08-03	257	257	250	254	106,100	254
2011-08-02	267	268	257	258	113,100	258
2011-08-01	265	272	265	270	48,500	270
2011-07-29	270	272	267	269	48,800	269
2011-07-28	270	273	269	270	46,000	270
2011-07-27	279	279	274	274	68,300	274
2011-07-26	270	282	269	282	113,400	282
2011-07-25	271	272	268	270	26,900	270
2011-07-22	269	271	268	270	38,600	270
2011-07-21	272	272	264	267	58,700	267
2011-07-20	271	276	271	273	57,400	273
2011-07-19	270	274	270	272	29,200	272
2011-07-15	269	274	267	274	97,400	274
2011-07-14	274	274	268	271	106,300	271
2011-07-13	272	277	269	273	134,900	273
2011-07-12	277	282	274	276	102,200	276
2011-07-11	280	287	279	282	116,200	282
2011-07-08	292	292	280	281	188,000	281
2011-07-07	290	295	289	289	161,800	289
2011-07-06	286	291	286	287	151,200	287
2011-07-05	287	292	286	286	152,800	286
2011-07-04	286	290	284	289	317,900	289
2011-07-01	259	290	259	286	1,055,300	286
2011-06-30	259	262	258	261	80,900	261
2011-06-29	258	260	255	257	111,900	257
2011-06-28	241	263	241	260	331,200	260
2011-06-27	243	245	239	239	19,600	239
2011-06-24	236	246	232	244	66,600	244
2011-06-23	236	237	234	235	18,500	235
2011-06-22	238	238	235	236	26,000	236
2011-06-21	230	236	228	234	41,400	234
2011-06-20	231	234	227	228	63,300	228
2011-06-17	242	245	236	239	42,600	239
2011-06-16	240	246	240	243	46,700	243
2011-06-15	238	241	234	241	72,000	241
2011-06-14	229	238	229	236	46,300	236
2011-06-13	229	232	229	231	20,600	231
2011-06-10	233	235	232	232	40,700	232
2011-06-09	233	234	230	230	19,500	230
2011-06-08	234	237	229	232	61,100	232
2011-06-07	226	239	225	237	99,700	237
2011-06-06	228	230	224	224	35,400	224
2011-06-03	230	232	229	231	33,400	231
2011-06-02	233	234	229	232	29,100	232
2011-06-01	237	238	233	236	13,400	236
2011-05-31	232	237	231	236	19,600	236
2011-05-30	237	237	224	232	148,500	232
2011-05-27	236	238	229	233	35,400	233
2011-05-26	232	236	232	235	13,500	235
2011-05-25	233	237	229	231	37,700	231
2011-05-24	234	234	230	232	21,800	232
2011-05-23	240	240	229	233	79,300	233
2011-05-20	243	245	240	240	41,300	240
2011-05-19	247	252	243	243	43,300	243
2011-05-18	241	249	235	247	37,300	247
2011-05-17	244	251	238	243	40,500	243
2011-05-16	250	256	244	244	58,100	244
2011-05-13	260	274	253	255	61,200	255
2011-05-12	265	267	261	263	72,400	263
2011-05-11	272	273	265	270	80,800	270
2011-05-10	277	280	268	273	149,500	273
2011-05-09	275	276	271	274	50,300	274
2011-05-06	266	273	259	270	113,200	270
2011-05-02	273	278	266	272	129,500	272
2011-04-28	256	263	255	263	116,400	263
2011-04-27	251	258	251	254	101,900	254
2011-04-26	254	256	249	252	64,700	252
2011-04-25	255	257	251	252	62,300	252
2011-04-22	245	252	242	252	50,100	252
2011-04-21	243	248	240	245	59,300	245
2011-04-20	243	243	238	242	40,500	242
2011-04-19	240	243	237	239	44,500	239
2011-04-18	242	247	236	244	76,800	244
2011-04-15	245	246	239	243	72,400	243
2011-04-14	243	245	239	243	43,800	243
2011-04-13	240	248	239	240	60,800	240
2011-04-12	246	250	237	239	125,900	239
2011-04-11	230	245	227	245	96,300	245
2011-04-08	222	234	222	226	149,900	226
2011-04-07	229	234	227	228	67,300	228
2011-04-06	235	237	222	232	107,700	232
2011-04-05	247	247	237	238	90,500	238
2011-04-04	251	255	248	249	86,800	249
2011-04-01	259	260	254	254	40,200	254
2011-03-31	263	263	253	261	64,900	261
2011-03-30	250	258	249	258	60,300	258
2011-03-29	241	251	241	250	61,700	250
2011-03-28	252	254	247	250	60,400	250
2011-03-25	252	257	250	251	87,200	251
2011-03-24	249	254	249	249	80,500	249
2011-03-23	256	256	248	252	134,100	252
2011-03-22	256	256	248	251	149,800	251
2011-03-18	218	244	218	240	205,200	240
2011-03-17	183	212	183	210	389,000	210
2011-03-16	198	216	195	206	234,700	206
2011-03-15	220	223	155	195	483,200	195
2011-03-14	220	251	218	222	300,600	222
2011-03-11	285	287	283	285	177,600	285
2011-03-10	298	298	286	293	149,900	293
2011-03-09	301	305	298	299	117,500	299
2011-03-08	305	308	298	299	122,900	299
2011-03-07	305	309	305	306	98,900	306
2011-03-04	315	315	304	309	206,300	309
2011-03-03	300	309	300	304	145,700	304
2011-03-02	307	312	301	304	196,800	304
2011-03-01	316	317	312	315	161,600	315
2011-02-28	309	314	303	314	211,200	314
2011-02-25	291	305	291	301	176,500	301
2011-02-24	299	301	290	295	222,700	295
2011-02-23	302	308	299	302	175,700	302
2011-02-22	316	317	308	308	173,200	308
2011-02-21	321	322	317	320	157,800	320
2011-02-18	323	323	318	323	104,200	323
2011-02-17	327	329	319	319	157,400	319
2011-02-16	325	330	323	327	165,100	327
2011-02-15	326	332	325	325	318,800	325
2011-02-14	321	325	317	324	269,000	324
2011-02-10	307	317	307	315	145,000	315
2011-02-09	318	318	308	311	274,300	311
2011-02-08	320	320	313	313	240,000	313
2011-02-07	314	318	313	317	191,500	317
2011-02-04	313	314	308	309	213,000	309
2011-02-03	309	313	305	313	251,700	313
2011-02-02	306	309	301	307	342,900	307
2011-02-01	303	309	300	301	251,200	301
2011-01-31	297	310	295	301	589,500	301
2011-01-28	300	306	294	305	521,700	305
2011-01-27	293	299	289	298	184,600	298
2011-01-26	296	296	289	289	153,400	289
2011-01-25	289	297	288	297	159,900	297
2011-01-24	280	287	279	287	198,900	287
2011-01-21	289	291	273	275	369,400	275
2011-01-20	293	293	284	291	252,900	291
2011-01-19	302	302	291	295	318,100	295
2011-01-18	288	300	288	296	810,900	296
2011-01-17	272	298	272	294	1,165,900	294
2011-01-14	263	270	256	268	220,200	268
2011-01-13	269	269	261	262	140,600	262
2011-01-12	268	272	266	266	138,800	266
2011-01-11	264	269	263	266	105,500	266
2011-01-07	263	265	259	264	115,000	264
2011-01-06	265	268	262	265	204,600	265
2011-01-05	252	260	249	260	128,200	260
2011-01-04	245	252	245	250	111,000	250

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