8103 明和産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 419 | 426 | 417 | 424 | 21,900 | 424 |
| 2015-12-29 | 404 | 430 | 404 | 416 | 28,700 | 416 |
| 2015-12-28 | 407 | 412 | 404 | 408 | 22,200 | 408 |
| 2015-12-25 | 409 | 412 | 400 | 400 | 36,900 | 400 |
| 2015-12-24 | 418 | 428 | 415 | 415 | 25,000 | 415 |
| 2015-12-22 | 425 | 428 | 418 | 422 | 23,200 | 422 |
| 2015-12-21 | 418 | 423 | 416 | 421 | 16,300 | 421 |
| 2015-12-18 | 431 | 431 | 426 | 426 | 25,900 | 426 |
| 2015-12-17 | 431 | 435 | 428 | 433 | 67,200 | 433 |
| 2015-12-16 | 413 | 424 | 413 | 423 | 23,100 | 423 |
| 2015-12-15 | 423 | 430 | 412 | 413 | 17,500 | 413 |
| 2015-12-14 | 417 | 428 | 417 | 423 | 18,900 | 423 |
| 2015-12-11 | 417 | 429 | 417 | 428 | 47,600 | 428 |
| 2015-12-10 | 428 | 429 | 425 | 425 | 20,800 | 425 |
| 2015-12-09 | 431 | 431 | 428 | 428 | 23,900 | 428 |
| 2015-12-08 | 441 | 441 | 432 | 433 | 39,300 | 433 |
| 2015-12-07 | 434 | 442 | 434 | 439 | 38,200 | 439 |
| 2015-12-04 | 431 | 438 | 425 | 435 | 41,400 | 435 |
| 2015-12-03 | 443 | 445 | 438 | 439 | 65,000 | 439 |
| 2015-12-02 | 445 | 450 | 440 | 447 | 48,600 | 447 |
| 2015-12-01 | 442 | 450 | 442 | 450 | 51,800 | 450 |
| 2015-11-30 | 441 | 445 | 439 | 445 | 29,300 | 445 |
| 2015-11-27 | 448 | 450 | 444 | 444 | 15,800 | 444 |
| 2015-11-26 | 452 | 452 | 448 | 449 | 36,200 | 449 |
| 2015-11-25 | 456 | 456 | 452 | 453 | 38,200 | 453 |
| 2015-11-24 | 452 | 455 | 450 | 455 | 40,700 | 455 |
| 2015-11-20 | 452 | 453 | 449 | 452 | 30,600 | 452 |
| 2015-11-19 | 448 | 456 | 447 | 452 | 137,000 | 452 |
| 2015-11-18 | 455 | 456 | 446 | 450 | 62,100 | 450 |
| 2015-11-17 | 440 | 453 | 440 | 452 | 177,100 | 452 |
| 2015-11-16 | 433 | 441 | 433 | 438 | 32,900 | 438 |
| 2015-11-13 | 436 | 442 | 434 | 441 | 24,800 | 441 |
| 2015-11-12 | 436 | 441 | 436 | 440 | 30,800 | 440 |
| 2015-11-11 | 436 | 443 | 436 | 442 | 69,100 | 442 |
| 2015-11-10 | 432 | 440 | 431 | 439 | 53,500 | 439 |
| 2015-11-09 | 433 | 440 | 433 | 439 | 50,300 | 439 |
| 2015-11-06 | 435 | 438 | 433 | 438 | 36,300 | 438 |
| 2015-11-05 | 436 | 441 | 434 | 436 | 55,700 | 436 |
| 2015-11-04 | 429 | 438 | 429 | 436 | 35,600 | 436 |
| 2015-11-02 | 435 | 439 | 412 | 426 | 91,900 | 426 |
| 2015-10-30 | 436 | 441 | 432 | 440 | 109,200 | 440 |
| 2015-10-29 | 442 | 442 | 431 | 436 | 162,800 | 436 |
| 2015-10-28 | 437 | 444 | 435 | 441 | 76,300 | 441 |
| 2015-10-27 | 429 | 437 | 427 | 435 | 60,400 | 435 |
| 2015-10-26 | 429 | 434 | 428 | 430 | 54,300 | 430 |
| 2015-10-23 | 429 | 429 | 424 | 428 | 45,700 | 428 |
| 2015-10-22 | 425 | 428 | 420 | 424 | 30,200 | 424 |
| 2015-10-21 | 418 | 423 | 415 | 423 | 37,100 | 423 |
| 2015-10-20 | 413 | 417 | 413 | 417 | 30,500 | 417 |
| 2015-10-19 | 409 | 415 | 403 | 414 | 39,300 | 414 |
| 2015-10-16 | 404 | 410 | 403 | 409 | 34,100 | 409 |
| 2015-10-15 | 395 | 405 | 395 | 403 | 34,000 | 403 |
| 2015-10-14 | 395 | 399 | 388 | 397 | 29,800 | 397 |
| 2015-10-13 | 390 | 398 | 388 | 397 | 30,000 | 397 |
| 2015-10-09 | 372 | 390 | 372 | 390 | 31,900 | 390 |
| 2015-10-08 | 379 | 385 | 370 | 371 | 36,500 | 371 |
| 2015-10-07 | 380 | 384 | 378 | 382 | 21,900 | 382 |
| 2015-10-06 | 380 | 383 | 376 | 382 | 18,900 | 382 |
| 2015-10-05 | 375 | 380 | 368 | 372 | 27,000 | 372 |
| 2015-10-02 | 368 | 374 | 363 | 372 | 16,600 | 372 |
| 2015-10-01 | 358 | 370 | 358 | 368 | 35,700 | 368 |
| 2015-09-30 | 350 | 363 | 350 | 361 | 19,000 | 361 |
| 2015-09-29 | 361 | 365 | 345 | 349 | 23,700 | 349 |
| 2015-09-28 | 362 | 368 | 360 | 365 | 11,900 | 365 |
| 2015-09-25 | 360 | 370 | 358 | 370 | 19,400 | 370 |
| 2015-09-24 | 361 | 365 | 360 | 360 | 23,000 | 360 |
| 2015-09-18 | 374 | 374 | 365 | 365 | 15,400 | 365 |
| 2015-09-17 | 369 | 373 | 366 | 370 | 20,300 | 370 |
| 2015-09-16 | 372 | 372 | 363 | 372 | 14,900 | 372 |
| 2015-09-15 | 369 | 373 | 364 | 366 | 29,300 | 366 |
| 2015-09-14 | 378 | 385 | 369 | 369 | 4,700 | 369 |
| 2015-09-11 | 368 | 379 | 368 | 377 | 28,500 | 377 |
| 2015-09-10 | 371 | 375 | 365 | 373 | 23,900 | 373 |
| 2015-09-09 | 374 | 379 | 370 | 378 | 21,400 | 378 |
| 2015-09-08 | 377 | 377 | 363 | 365 | 27,400 | 365 |
| 2015-09-07 | 362 | 382 | 360 | 380 | 34,500 | 380 |
| 2015-09-04 | 381 | 383 | 366 | 368 | 24,100 | 368 |
| 2015-09-03 | 374 | 390 | 374 | 381 | 35,800 | 381 |
| 2015-09-02 | 358 | 382 | 346 | 373 | 52,700 | 373 |
| 2015-09-01 | 389 | 389 | 355 | 369 | 50,700 | 369 |
| 2015-08-31 | 389 | 393 | 381 | 389 | 24,200 | 389 |
| 2015-08-28 | 379 | 392 | 379 | 389 | 37,300 | 389 |
| 2015-08-27 | 378 | 378 | 371 | 375 | 34,100 | 375 |
| 2015-08-26 | 362 | 375 | 359 | 372 | 68,600 | 372 |
| 2015-08-25 | 363 | 378 | 353 | 365 | 83,800 | 365 |
| 2015-08-24 | 390 | 393 | 374 | 376 | 89,300 | 376 |
| 2015-08-21 | 398 | 401 | 391 | 395 | 50,600 | 395 |
| 2015-08-20 | 405 | 407 | 400 | 405 | 40,700 | 405 |
| 2015-08-19 | 409 | 412 | 406 | 407 | 18,500 | 407 |
| 2015-08-18 | 420 | 420 | 400 | 413 | 51,300 | 413 |
| 2015-08-17 | 414 | 419 | 413 | 418 | 36,300 | 418 |
| 2015-08-14 | 412 | 415 | 405 | 414 | 21,200 | 414 |
| 2015-08-13 | 407 | 413 | 406 | 412 | 21,800 | 412 |
| 2015-08-12 | 414 | 414 | 406 | 409 | 22,700 | 409 |
| 2015-08-11 | 414 | 416 | 405 | 414 | 35,800 | 414 |
| 2015-08-10 | 403 | 415 | 403 | 413 | 34,600 | 413 |
| 2015-08-07 | 403 | 411 | 401 | 407 | 53,600 | 407 |
| 2015-08-06 | 415 | 420 | 415 | 418 | 24,900 | 418 |
| 2015-08-05 | 407 | 420 | 407 | 416 | 51,300 | 416 |
| 2015-08-04 | 407 | 410 | 404 | 409 | 49,400 | 409 |
| 2015-08-03 | 401 | 410 | 397 | 408 | 50,600 | 408 |
| 2015-07-31 | 392 | 401 | 392 | 399 | 21,400 | 399 |
| 2015-07-30 | 393 | 398 | 391 | 394 | 23,900 | 394 |
| 2015-07-29 | 395 | 396 | 387 | 392 | 18,800 | 392 |
| 2015-07-28 | 387 | 400 | 387 | 389 | 24,700 | 389 |
| 2015-07-27 | 399 | 399 | 392 | 393 | 33,900 | 393 |
| 2015-07-24 | 402 | 404 | 399 | 399 | 28,200 | 399 |
| 2015-07-23 | 399 | 404 | 398 | 402 | 40,000 | 402 |
| 2015-07-22 | 404 | 405 | 397 | 397 | 32,600 | 397 |
| 2015-07-21 | 410 | 410 | 403 | 404 | 29,800 | 404 |
| 2015-07-17 | 407 | 407 | 403 | 404 | 19,600 | 404 |
| 2015-07-16 | 412 | 414 | 392 | 407 | 131,100 | 407 |
| 2015-07-15 | 408 | 414 | 406 | 408 | 132,600 | 408 |
| 2015-07-14 | 401 | 415 | 401 | 404 | 46,900 | 404 |
| 2015-07-13 | 400 | 405 | 392 | 398 | 44,600 | 398 |
| 2015-07-10 | 404 | 408 | 393 | 397 | 71,600 | 397 |
| 2015-07-09 | 418 | 418 | 385 | 406 | 165,600 | 406 |
| 2015-07-08 | 434 | 434 | 418 | 418 | 72,800 | 418 |
| 2015-07-07 | 432 | 435 | 431 | 433 | 27,600 | 433 |
| 2015-07-06 | 430 | 437 | 430 | 430 | 37,700 | 430 |
| 2015-07-03 | 440 | 458 | 437 | 438 | 214,700 | 438 |
| 2015-07-02 | 423 | 437 | 421 | 437 | 110,900 | 437 |
| 2015-07-01 | 419 | 421 | 417 | 419 | 23,900 | 419 |
| 2015-06-30 | 423 | 423 | 415 | 419 | 38,400 | 419 |
| 2015-06-29 | 425 | 427 | 420 | 420 | 36,900 | 420 |
| 2015-06-26 | 433 | 434 | 429 | 431 | 21,700 | 431 |
| 2015-06-25 | 432 | 436 | 430 | 434 | 36,200 | 434 |
| 2015-06-24 | 433 | 435 | 432 | 433 | 34,700 | 433 |
| 2015-06-23 | 428 | 435 | 425 | 434 | 68,000 | 434 |
| 2015-06-22 | 429 | 429 | 425 | 427 | 36,800 | 427 |
| 2015-06-19 | 429 | 430 | 426 | 428 | 43,100 | 428 |
| 2015-06-18 | 430 | 432 | 427 | 427 | 30,800 | 427 |
| 2015-06-17 | 434 | 436 | 431 | 431 | 29,800 | 431 |
| 2015-06-16 | 434 | 435 | 432 | 432 | 19,200 | 432 |
| 2015-06-15 | 432 | 434 | 431 | 433 | 13,600 | 433 |
| 2015-06-12 | 435 | 435 | 432 | 433 | 30,700 | 433 |
| 2015-06-11 | 432 | 436 | 431 | 434 | 45,500 | 434 |
| 2015-06-10 | 432 | 434 | 430 | 430 | 30,200 | 430 |
| 2015-06-09 | 437 | 439 | 432 | 432 | 37,200 | 432 |
| 2015-06-08 | 442 | 442 | 438 | 439 | 18,100 | 439 |
| 2015-06-05 | 440 | 444 | 438 | 442 | 28,800 | 442 |
| 2015-06-04 | 445 | 446 | 441 | 441 | 24,300 | 441 |
| 2015-06-03 | 442 | 445 | 436 | 443 | 79,100 | 443 |
| 2015-06-02 | 449 | 449 | 443 | 443 | 64,700 | 443 |
| 2015-06-01 | 455 | 457 | 449 | 449 | 88,400 | 449 |
| 2015-05-29 | 446 | 453 | 446 | 452 | 45,400 | 452 |
| 2015-05-28 | 452 | 454 | 449 | 449 | 59,300 | 449 |
| 2015-05-27 | 456 | 457 | 449 | 451 | 60,600 | 451 |
| 2015-05-26 | 451 | 459 | 449 | 456 | 88,100 | 456 |
| 2015-05-25 | 452 | 453 | 447 | 449 | 59,100 | 449 |
| 2015-05-22 | 443 | 452 | 440 | 449 | 162,700 | 449 |
| 2015-05-21 | 443 | 445 | 440 | 444 | 20,000 | 444 |
| 2015-05-20 | 443 | 447 | 442 | 444 | 33,400 | 444 |
| 2015-05-19 | 436 | 444 | 436 | 443 | 40,800 | 443 |
| 2015-05-18 | 434 | 440 | 422 | 438 | 65,400 | 438 |
| 2015-05-15 | 433 | 437 | 430 | 434 | 19,200 | 434 |
| 2015-05-14 | 434 | 438 | 431 | 431 | 18,400 | 431 |
| 2015-05-13 | 437 | 438 | 434 | 434 | 8,600 | 434 |
| 2015-05-12 | 436 | 438 | 433 | 436 | 16,500 | 436 |
| 2015-05-11 | 431 | 437 | 431 | 435 | 18,000 | 435 |
| 2015-05-08 | 428 | 436 | 428 | 431 | 26,700 | 431 |
| 2015-05-07 | 430 | 433 | 428 | 431 | 14,500 | 431 |
| 2015-05-01 | 434 | 435 | 428 | 432 | 29,200 | 432 |
| 2015-04-30 | 433 | 439 | 433 | 434 | 40,600 | 434 |
| 2015-04-28 | 437 | 438 | 435 | 436 | 22,300 | 436 |
| 2015-04-27 | 436 | 438 | 436 | 437 | 9,100 | 437 |
| 2015-04-24 | 434 | 438 | 434 | 436 | 27,600 | 436 |
| 2015-04-23 | 439 | 440 | 435 | 436 | 35,400 | 436 |
| 2015-04-22 | 438 | 442 | 438 | 439 | 21,600 | 439 |
| 2015-04-21 | 436 | 440 | 435 | 440 | 18,400 | 440 |
| 2015-04-20 | 440 | 440 | 435 | 435 | 33,400 | 435 |
| 2015-04-17 | 440 | 444 | 440 | 441 | 16,600 | 441 |
| 2015-04-16 | 440 | 444 | 440 | 443 | 19,200 | 443 |
| 2015-04-15 | 442 | 443 | 437 | 440 | 23,800 | 440 |
| 2015-04-14 | 442 | 443 | 440 | 442 | 21,800 | 442 |
| 2015-04-13 | 446 | 446 | 441 | 443 | 16,200 | 443 |
| 2015-04-10 | 443 | 444 | 441 | 442 | 19,400 | 442 |
| 2015-04-09 | 447 | 447 | 444 | 444 | 12,100 | 444 |
| 2015-04-08 | 448 | 448 | 444 | 447 | 36,300 | 447 |
| 2015-04-07 | 445 | 448 | 445 | 445 | 16,100 | 445 |
| 2015-04-06 | 447 | 449 | 444 | 444 | 17,500 | 444 |
| 2015-04-03 | 457 | 457 | 447 | 451 | 22,600 | 451 |
| 2015-04-02 | 445 | 457 | 445 | 457 | 73,300 | 457 |
| 2015-04-01 | 442 | 451 | 442 | 449 | 41,100 | 449 |
| 2015-03-31 | 444 | 448 | 442 | 444 | 25,300 | 444 |
| 2015-03-30 | 441 | 444 | 440 | 443 | 24,300 | 443 |
| 2015-03-27 | 439 | 452 | 436 | 444 | 62,900 | 444 |
| 2015-03-26 | 446 | 447 | 440 | 441 | 54,200 | 441 |
| 2015-03-25 | 446 | 449 | 446 | 448 | 24,900 | 448 |
| 2015-03-24 | 447 | 451 | 446 | 446 | 21,500 | 446 |
| 2015-03-23 | 449 | 452 | 446 | 451 | 17,200 | 451 |
| 2015-03-20 | 451 | 451 | 447 | 450 | 22,900 | 450 |
| 2015-03-19 | 446 | 452 | 446 | 450 | 35,800 | 450 |
| 2015-03-18 | 447 | 449 | 446 | 448 | 23,700 | 448 |
| 2015-03-17 | 445 | 449 | 445 | 447 | 26,900 | 447 |
| 2015-03-16 | 450 | 452 | 445 | 446 | 81,000 | 446 |
| 2015-03-13 | 456 | 456 | 453 | 453 | 69,000 | 453 |
| 2015-03-12 | 455 | 458 | 453 | 455 | 20,900 | 455 |
| 2015-03-11 | 454 | 457 | 450 | 453 | 31,400 | 453 |
| 2015-03-10 | 457 | 458 | 451 | 455 | 37,100 | 455 |
| 2015-03-09 | 455 | 458 | 449 | 457 | 40,400 | 457 |
| 2015-03-06 | 458 | 459 | 455 | 456 | 22,700 | 456 |
| 2015-03-05 | 454 | 458 | 453 | 455 | 28,000 | 455 |
| 2015-03-04 | 458 | 458 | 453 | 454 | 39,700 | 454 |
| 2015-03-03 | 463 | 463 | 452 | 458 | 47,600 | 458 |
| 2015-03-02 | 460 | 466 | 456 | 458 | 34,300 | 458 |
| 2015-02-27 | 469 | 469 | 455 | 459 | 56,500 | 459 |
| 2015-02-26 | 453 | 472 | 453 | 469 | 259,800 | 469 |
| 2015-02-25 | 458 | 458 | 452 | 453 | 30,000 | 453 |
| 2015-02-24 | 457 | 460 | 455 | 455 | 34,700 | 455 |
| 2015-02-23 | 460 | 461 | 455 | 458 | 33,200 | 458 |
| 2015-02-20 | 459 | 460 | 455 | 459 | 38,000 | 459 |
| 2015-02-19 | 455 | 462 | 453 | 462 | 51,600 | 462 |
| 2015-02-18 | 453 | 456 | 452 | 453 | 62,300 | 453 |
| 2015-02-17 | 454 | 454 | 450 | 450 | 65,000 | 450 |
| 2015-02-16 | 452 | 456 | 448 | 455 | 58,300 | 455 |
| 2015-02-13 | 455 | 455 | 447 | 448 | 30,700 | 448 |
| 2015-02-12 | 452 | 456 | 450 | 451 | 53,700 | 451 |
| 2015-02-10 | 443 | 446 | 442 | 446 | 26,900 | 446 |
| 2015-02-09 | 451 | 451 | 442 | 445 | 23,200 | 445 |
| 2015-02-06 | 441 | 446 | 435 | 446 | 72,600 | 446 |
| 2015-02-05 | 449 | 449 | 440 | 441 | 32,600 | 441 |
| 2015-02-04 | 448 | 453 | 447 | 449 | 27,300 | 449 |
| 2015-02-03 | 449 | 453 | 441 | 442 | 38,400 | 442 |
| 2015-02-02 | 457 | 458 | 445 | 446 | 84,500 | 446 |
| 2015-01-30 | 465 | 465 | 455 | 463 | 38,900 | 463 |
| 2015-01-29 | 467 | 467 | 457 | 460 | 31,400 | 460 |
| 2015-01-28 | 465 | 468 | 463 | 467 | 50,600 | 467 |
| 2015-01-27 | 458 | 468 | 455 | 467 | 93,000 | 467 |
| 2015-01-26 | 452 | 458 | 451 | 454 | 29,500 | 454 |
| 2015-01-23 | 450 | 455 | 445 | 453 | 34,100 | 453 |
| 2015-01-22 | 451 | 451 | 444 | 447 | 51,500 | 447 |
| 2015-01-21 | 450 | 451 | 442 | 447 | 58,600 | 447 |
| 2015-01-20 | 447 | 455 | 443 | 453 | 79,000 | 453 |
| 2015-01-19 | 442 | 447 | 440 | 442 | 62,100 | 442 |
| 2015-01-16 | 443 | 445 | 436 | 442 | 67,400 | 442 |
| 2015-01-15 | 448 | 453 | 446 | 451 | 56,000 | 451 |
| 2015-01-14 | 449 | 455 | 445 | 446 | 56,000 | 446 |
| 2015-01-13 | 456 | 458 | 443 | 457 | 123,200 | 457 |
| 2015-01-09 | 468 | 471 | 458 | 461 | 73,900 | 461 |
| 2015-01-08 | 467 | 467 | 458 | 464 | 126,700 | 464 |
| 2015-01-07 | 467 | 471 | 462 | 464 | 107,000 | 464 |
| 2015-01-06 | 470 | 475 | 467 | 469 | 110,900 | 469 |
| 2015-01-05 | 471 | 485 | 467 | 480 | 147,500 | 480 |
分割・併合履歴 ： なし
