8103 明和産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	369	377	366	369	595,300	369
2012-12-27	377	382	368	369	508,300	369
2012-12-26	363	385	363	377	986,900	377
2012-12-25	372	374	363	364	455,500	364
2012-12-21	384	384	362	367	761,400	367
2012-12-20	391	405	374	376	1,975,600	376
2012-12-19	361	381	353	380	1,313,200	380
2012-12-18	372	374	357	359	884,100	359
2012-12-17	378	379	369	375	618,100	375
2012-12-14	381	382	375	377	794,700	377
2012-12-13	383	392	376	384	1,086,700	384
2012-12-12	375	399	371	383	3,629,900	383
2012-12-11	378	378	357	361	1,498,200	361
2012-12-10	392	404	381	382	2,076,100	382
2012-12-07	385	406	372	394	3,516,600	394
2012-12-06	389	390	372	378	2,027,200	378
2012-12-05	378	398	368	385	6,177,400	385
2012-12-04	327	379	326	374	8,828,400	374
2012-12-03	324	337	317	320	590,400	320
2012-11-30	341	347	323	327	1,799,300	327
2012-11-29	303	365	301	337	6,193,700	337
2012-11-28	311	312	302	302	284,200	302
2012-11-27	308	318	307	313	387,100	313
2012-11-26	310	312	306	307	185,800	307
2012-11-22	312	314	303	306	316,800	306
2012-11-21	316	320	307	308	310,800	308
2012-11-20	312	321	308	317	399,500	317
2012-11-19	304	317	304	308	374,700	308
2012-11-16	303	312	303	306	322,500	306
2012-11-15	295	309	290	308	484,600	308
2012-11-14	294	300	291	291	291,900	291
2012-11-13	305	308	292	292	440,300	292
2012-11-12	311	314	304	306	248,100	306
2012-11-09	301	328	298	318	575,300	318
2012-11-08	304	310	298	308	497,700	308
2012-11-07	315	318	298	308	761,100	308
2012-11-06	323	326	317	322	397,200	322
2012-11-05	330	337	323	325	600,300	325
2012-11-02	333	339	327	331	447,600	331
2012-11-01	335	350	331	337	1,445,300	337
2012-10-31	313	324	312	317	368,500	317
2012-10-30	334	334	314	317	638,300	317
2012-10-29	342	343	330	335	564,500	335
2012-10-26	339	346	333	334	653,800	334
2012-10-25	342	347	338	342	584,400	342
2012-10-24	347	355	340	347	1,038,200	347
2012-10-23	356	365	341	345	1,847,300	345
2012-10-22	331	359	325	359	2,953,800	359
2012-10-19	328	341	316	324	1,118,400	324
2012-10-18	339	345	323	328	1,813,200	328
2012-10-17	296	347	295	340	3,050,700	340
2012-10-16	298	300	288	293	308,700	293
2012-10-15	282	299	281	295	488,700	295
2012-10-12	302	304	286	286	610,400	286
2012-10-11	309	313	300	304	312,900	304
2012-10-10	305	321	304	308	478,000	308
2012-10-09	312	317	305	307	386,000	307
2012-10-05	312	317	307	310	739,600	310
2012-10-04	321	332	312	322	501,100	322
2012-10-03	321	335	316	329	790,700	329
2012-10-02	334	341	307	316	931,900	316
2012-10-01	352	353	333	333	394,300	333
2012-09-28	357	364	352	357	194,100	357
2012-09-27	358	364	344	358	430,800	358
2012-09-26	367	372	360	365	262,300	365
2012-09-25	388	390	364	372	617,500	372
2012-09-24	383	397	378	385	822,800	385
2012-09-21	380	408	371	376	1,483,000	376
2012-09-20	351	404	350	386	2,011,800	386
2012-09-19	342	362	330	358	709,700	358
2012-09-18	363	363	347	350	493,100	350
2012-09-14	375	385	367	370	427,400	370
2012-09-13	370	380	368	374	236,000	374
2012-09-12	367	380	361	370	395,400	370
2012-09-11	400	400	357	375	767,400	375
2012-09-10	404	407	394	396	197,600	396
2012-09-07	413	413	401	409	228,000	409
2012-09-06	396	408	391	405	284,600	405
2012-09-05	401	408	394	400	281,500	400
2012-09-04	415	418	396	403	356,700	403
2012-09-03	417	423	412	417	175,900	417
2012-08-31	440	443	421	423	316,600	423
2012-08-30	460	464	441	446	222,100	446
2012-08-29	445	465	444	453	413,100	453
2012-08-28	448	471	444	450	626,000	450
2012-08-27	440	453	438	447	342,700	447
2012-08-24	457	462	442	443	439,400	443
2012-08-23	470	470	461	464	223,100	464
2012-08-22	477	477	459	473	383,100	473
2012-08-21	470	488	466	471	542,000	471
2012-08-20	484	484	471	472	399,900	472
2012-08-17	483	487	468	477	807,700	477
2012-08-16	475	494	462	480	1,570,800	480
2012-08-15	505	515	472	479	1,972,300	479
2012-08-14	472	528	467	510	4,934,000	510
2012-08-13	415	456	414	448	1,154,200	448
2012-08-10	418	439	407	420	897,200	420
2012-08-09	428	431	414	418	533,100	418
2012-08-08	423	446	418	428	794,400	428
2012-08-07	450	450	422	427	550,300	427
2012-08-06	433	474	428	451	1,650,400	451
2012-08-03	431	436	412	412	411,700	412
2012-08-02	435	438	423	437	328,900	437
2012-08-01	455	458	426	436	555,800	436
2012-07-31	461	471	456	461	160,400	461
2012-07-30	470	484	460	463	249,000	463
2012-07-27	483	492	466	470	391,700	470
2012-07-26	455	488	451	475	700,200	475
2012-07-25	460	481	448	457	598,500	457
2012-07-24	460	482	451	458	686,600	458
2012-07-23	483	500	460	460	631,800	460
2012-07-20	553	565	492	498	1,974,200	498
2012-07-19	480	546	475	546	1,220,000	546
2012-07-18	508	517	458	466	1,019,000	466
2012-07-17	526	545	517	517	396,600	517
2012-07-13	524	548	509	546	591,700	546
2012-07-12	545	561	532	532	375,500	532
2012-07-11	562	572	542	551	648,200	551
2012-07-10	590	594	553	567	504,800	567
2012-07-09	600	603	570	573	553,600	573
2012-07-06	612	623	588	596	861,500	596
2012-07-05	643	650	614	621	732,100	621
2012-07-04	639	647	630	642	350,700	642
2012-07-03	661	665	628	641	525,200	641
2012-07-02	655	677	645	653	564,900	653
2012-06-29	650	672	635	649	788,800	649
2012-06-28	643	656	635	641	744,600	641
2012-06-27	654	689	637	653	2,172,500	653
2012-06-26	678	700	608	634	3,567,300	634
2012-06-25	702	713	671	683	644,200	683
2012-06-22	692	718	691	702	688,700	702
2012-06-21	675	739	675	702	1,601,900	702
2012-06-20	692	695	670	682	770,000	682
2012-06-19	653	713	650	687	1,560,000	687
2012-06-18	622	663	619	643	738,700	643
2012-06-15	675	678	595	622	1,701,900	622
2012-06-14	683	692	670	675	412,200	675
2012-06-13	696	710	675	693	659,200	693
2012-06-12	699	722	682	700	589,000	700
2012-06-11	699	725	696	714	853,400	714
2012-06-08	721	723	671	680	621,900	680
2012-06-07	730	736	710	718	582,600	718
2012-06-06	698	734	683	720	934,600	720
2012-06-05	693	714	678	702	803,500	702
2012-06-04	694	721	664	669	1,240,400	669
2012-06-01	778	790	729	730	1,543,300	730
2012-05-31	770	800	755	785	1,282,700	785
2012-05-30	814	815	764	775	1,500,800	775
2012-05-29	742	815	740	803	3,092,700	803
2012-05-28	801	810	738	757	1,764,000	757
2012-05-25	822	828	787	798	1,475,000	798
2012-05-24	810	823	778	817	1,979,800	817
2012-05-23	840	852	777	786	6,097,800	786
2012-05-22	750	828	739	818	5,612,300	818
2012-05-21	700	737	700	730	1,919,500	730
2012-05-18	685	744	672	680	3,357,600	680
2012-05-17	638	705	626	690	1,951,500	690
2012-05-16	696	723	644	651	1,732,100	651
2012-05-15	673	732	616	706	3,680,600	706
2012-05-14	701	726	674	680	1,775,100	680
2012-05-11	727	755	694	709	1,879,700	709
2012-05-10	729	769	713	740	2,066,000	740
2012-05-09	766	789	713	730	2,567,000	730
2012-05-08	823	825	731	748	4,122,400	748
2012-05-07	836	846	801	816	3,047,900	816
2012-05-02	817	849	801	822	4,556,800	822
2012-05-01	778	827	777	820	4,058,100	820
2012-04-27	804	822	777	780	5,975,900	780
2012-04-26	838	888	777	799	12,704,600	799
2012-04-25	795	888	786	840	15,938,600	840
2012-04-24	815	829	773	810	9,739,400	810
2012-04-23	763	849	755	811	30,283,600	811
2012-04-20	689	767	673	767	33,843,000	767
2012-04-19	669	669	669	669	4,752,000	669
2012-04-18	569	569	569	569	1,013,300	569
2012-04-17	460	489	453	489	1,793,900	489
2012-04-16	411	411	403	409	183,100	409
2012-04-13	415	415	407	410	184,100	410
2012-04-12	409	413	403	412	153,400	412
2012-04-11	405	414	404	406	251,800	406
2012-04-10	407	419	406	407	182,600	407
2012-04-09	405	410	401	405	145,400	405
2012-04-06	404	408	403	405	103,700	405
2012-04-05	400	406	399	404	182,800	404
2012-04-04	410	413	403	403	105,900	403
2012-04-03	414	419	405	409	271,200	409
2012-04-02	400	414	398	412	247,100	412
2012-03-30	405	406	398	400	99,800	400
2012-03-29	406	415	400	403	246,900	403
2012-03-28	408	410	396	401	109,900	401
2012-03-27	401	408	395	405	294,900	405
2012-03-26	411	414	396	398	304,800	398
2012-03-23	406	422	399	418	377,500	418
2012-03-22	406	411	399	409	365,300	409
2012-03-21	388	412	388	406	556,900	406
2012-03-19	371	407	368	394	718,700	394
2012-03-16	358	376	349	373	447,800	373
2012-03-15	359	366	343	358	355,700	358
2012-03-14	366	366	353	360	416,000	360
2012-03-13	374	377	361	368	405,800	368
2012-03-12	359	370	359	369	401,300	369
2012-03-09	336	356	330	355	533,200	355
2012-03-08	334	343	326	334	239,800	334
2012-03-07	321	339	320	334	520,300	334
2012-03-06	316	324	308	321	283,100	321
2012-03-05	298	314	295	314	388,800	314
2012-03-02	296	298	292	296	57,700	296
2012-03-01	299	301	294	294	43,500	294
2012-02-29	302	303	296	296	104,200	296
2012-02-28	293	301	293	300	67,600	300
2012-02-27	297	300	294	297	97,000	297
2012-02-24	302	304	298	298	64,200	298
2012-02-23	306	306	299	302	64,000	302
2012-02-22	304	307	301	307	143,300	307
2012-02-21	298	301	297	299	86,500	299
2012-02-20	298	303	296	298	229,700	298
2012-02-17	296	297	286	297	106,100	297
2012-02-16	297	298	291	291	58,500	291
2012-02-15	293	299	293	297	88,800	297
2012-02-14	283	295	283	294	68,300	294
2012-02-13	280	294	278	290	149,900	290
2012-02-10	285	288	271	287	305,600	287
2012-02-09	289	292	279	285	438,700	285
2012-02-08	300	300	289	295	245,600	295
2012-02-07	304	304	295	299	162,400	299
2012-02-06	293	301	293	300	232,600	300
2012-02-03	300	300	290	293	259,100	293
2012-02-02	286	300	286	298	301,200	298
2012-02-01	286	301	284	289	644,700	289
2012-01-31	271	298	271	293	828,100	293
2012-01-30	279	280	270	271	226,500	271
2012-01-27	269	277	267	276	239,800	276
2012-01-26	274	282	269	273	285,500	273
2012-01-25	258	276	257	274	306,000	274
2012-01-24	255	272	250	261	926,800	261
2012-01-23	230	252	228	247	368,500	247
2012-01-20	224	228	223	226	88,100	226
2012-01-19	227	229	222	225	117,600	225
2012-01-18	217	226	216	225	141,400	225
2012-01-17	213	217	213	214	34,300	214
2012-01-16	217	217	212	212	29,600	212
2012-01-13	215	220	214	216	76,400	216
2012-01-12	217	217	213	213	34,000	213
2012-01-11	211	216	211	216	37,400	216
2012-01-10	212	212	209	209	15,900	209
2012-01-06	213	214	205	208	106,700	208
2012-01-05	216	216	211	213	35,200	213
2012-01-04	213	215	211	213	40,300	213

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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