8103 明和産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	478	484	478	484	26,400	484
2017-12-28	483	485	477	481	29,400	481
2017-12-27	475	485	474	483	21,500	483
2017-12-26	480	488	472	474	66,100	474
2017-12-25	488	488	478	481	51,100	481
2017-12-22	478	485	478	484	51,900	484
2017-12-21	472	478	468	477	38,600	477
2017-12-20	466	475	466	475	31,700	475
2017-12-19	468	471	463	466	22,600	466
2017-12-18	470	470	460	468	50,300	468
2017-12-15	470	478	461	468	74,500	468
2017-12-14	465	469	461	468	35,400	468
2017-12-13	467	471	457	461	42,600	461
2017-12-12	463	469	459	468	66,000	468
2017-12-11	468	470	459	465	48,500	465
2017-12-08	456	464	456	462	57,600	462
2017-12-07	459	466	459	460	34,900	460
2017-12-06	468	468	450	456	105,200	456
2017-12-05	475	475	467	471	70,600	471
2017-12-04	486	486	475	477	60,700	477
2017-12-01	483	488	480	485	44,400	485
2017-11-30	498	498	482	486	77,700	486
2017-11-29	502	507	491	492	88,800	492
2017-11-28	510	510	487	498	127,200	498
2017-11-27	474	529	473	505	683,600	505
2017-11-24	474	478	472	476	38,100	476
2017-11-22	487	487	477	478	27,200	478
2017-11-21	484	484	478	484	25,300	484
2017-11-20	472	480	471	479	27,200	479
2017-11-17	484	487	473	475	56,700	475
2017-11-16	474	492	471	484	46,500	484
2017-11-15	500	500	471	476	132,100	476
2017-11-13	495	500	495	499	67,800	499
2017-11-10	496	504	493	495	102,900	495
2017-11-09	504	512	490	500	177,200	500
2017-11-08	535	535	515	524	63,400	524
2017-11-07	535	545	529	531	38,600	531
2017-11-06	549	562	529	533	115,800	533
2017-11-02	539	543	531	543	79,900	543
2017-11-01	525	537	514	535	105,300	535
2017-10-31	526	526	520	520	32,000	520
2017-10-30	517	529	516	526	81,200	526
2017-10-27	506	519	506	518	46,700	518
2017-10-26	508	510	504	505	37,000	505
2017-10-25	514	517	507	508	47,300	508
2017-10-24	508	520	506	514	84,900	514
2017-10-23	510	513	506	507	40,600	507
2017-10-20	505	508	498	502	44,200	502
2017-10-19	503	509	501	506	96,200	506
2017-10-18	501	507	497	503	93,800	503
2017-10-17	498	512	495	500	140,200	500
2017-10-16	489	498	486	495	110,100	495
2017-10-13	478	488	477	482	100,300	482
2017-10-12	477	481	475	476	53,200	476
2017-10-11	477	480	473	476	47,400	476
2017-10-10	471	481	471	477	38,000	477
2017-10-06	477	481	467	467	87,100	467
2017-10-05	485	486	476	483	57,100	483
2017-10-04	486	487	478	486	63,400	486
2017-10-03	490	490	480	486	101,500	486
2017-10-02	480	491	476	488	186,500	488
2017-09-29	474	474	456	466	64,500	466
2017-09-28	463	488	457	479	215,600	479
2017-09-27	473	495	453	463	294,800	463
2017-09-26	464	474	460	474	111,900	474
2017-09-25	457	463	444	459	66,300	459
2017-09-22	454	459	451	454	44,400	454
2017-09-21	450	459	449	454	57,700	454
2017-09-20	438	447	438	444	30,200	444
2017-09-19	441	443	432	441	39,300	441
2017-09-15	430	435	425	425	24,800	425
2017-09-14	439	440	428	430	34,800	430
2017-09-13	443	443	430	434	25,500	434
2017-09-12	436	443	429	442	28,100	442
2017-09-11	435	436	423	431	12,500	431
2017-09-08	422	435	422	432	29,900	432
2017-09-07	429	435	426	434	11,000	434
2017-09-06	423	429	422	428	14,900	428
2017-09-05	438	442	417	425	32,400	425
2017-09-04	441	442	431	437	23,500	437
2017-09-01	445	445	436	442	10,200	442
2017-08-31	444	444	428	442	16,600	442
2017-08-30	443	445	438	443	21,800	443
2017-08-29	433	441	433	439	15,000	439
2017-08-28	442	445	437	437	23,800	437
2017-08-25	435	440	434	437	20,400	437
2017-08-24	428	437	428	435	29,600	435
2017-08-23	430	430	426	429	16,800	429
2017-08-22	427	430	424	428	16,000	428
2017-08-21	428	429	423	426	10,400	426
2017-08-18	424	427	422	425	25,300	425
2017-08-17	425	429	422	426	56,300	426
2017-08-16	422	430	422	425	24,000	425
2017-08-15	422	427	421	422	11,900	422
2017-08-14	416	425	416	420	32,600	420
2017-08-10	417	419	416	419	28,300	419
2017-08-09	417	417	406	417	40,000	417
2017-08-08	418	421	410	417	143,100	417
2017-08-07	438	450	438	450	41,100	450
2017-08-04	435	443	430	435	49,300	435
2017-08-03	428	432	420	432	17,500	432
2017-08-02	439	442	409	427	46,200	427
2017-08-01	438	438	433	438	12,800	438
2017-07-31	429	439	429	438	12,600	438
2017-07-28	436	438	425	429	24,600	429
2017-07-27	439	444	436	436	16,900	436
2017-07-26	438	449	437	439	18,000	439
2017-07-25	439	443	435	436	14,800	436
2017-07-24	441	444	439	443	16,300	443
2017-07-21	443	444	439	444	9,700	444
2017-07-20	437	444	435	443	21,200	443
2017-07-19	439	442	438	439	6,300	439
2017-07-18	445	445	437	439	8,200	439
2017-07-14	441	446	437	446	13,700	446
2017-07-13	443	443	438	441	11,600	441
2017-07-12	439	444	439	443	8,400	443
2017-07-11	441	444	440	442	11,700	442
2017-07-10	438	445	438	440	24,500	440
2017-07-07	433	438	433	434	25,800	434
2017-07-06	436	439	434	437	16,100	437
2017-07-05	441	443	435	440	29,500	440
2017-07-04	450	450	445	445	18,300	445
2017-07-03	446	450	445	449	32,300	449
2017-06-30	442	448	424	446	31,800	446
2017-06-29	449	449	445	445	19,600	445
2017-06-28	444	455	444	445	43,500	445
2017-06-27	441	446	439	444	23,500	444
2017-06-26	438	441	430	438	56,300	438
2017-06-23	433	434	431	433	26,300	433
2017-06-22	437	437	430	433	43,500	433
2017-06-21	436	436	432	434	19,500	434
2017-06-20	434	438	433	436	42,400	436
2017-06-19	433	437	430	435	22,300	435
2017-06-16	432	434	431	433	19,000	433
2017-06-15	430	438	430	432	34,500	432
2017-06-14	432	432	429	429	29,300	429
2017-06-13	426	433	426	432	58,300	432
2017-06-12	430	432	427	430	29,700	430
2017-06-09	428	433	423	428	38,300	428
2017-06-08	427	430	426	428	26,500	428
2017-06-07	432	432	423	428	54,400	428
2017-06-06	433	433	427	428	31,800	428
2017-06-05	436	436	428	433	39,400	433
2017-06-02	429	437	429	436	119,300	436
2017-06-01	419	427	419	427	76,500	427
2017-05-31	417	420	413	417	96,600	417
2017-05-30	414	419	412	417	28,300	417
2017-05-29	414	415	406	413	46,800	413
2017-05-26	416	416	411	413	9,800	413
2017-05-25	416	420	413	416	29,000	416
2017-05-24	424	425	414	419	65,500	419
2017-05-23	414	418	411	418	120,700	418
2017-05-22	415	416	400	414	67,200	414
2017-05-19	412	415	409	413	55,900	413
2017-05-18	412	416	408	412	48,200	412
2017-05-17	412	414	406	413	19,700	413
2017-05-16	417	418	414	416	65,100	416
2017-05-15	420	421	406	414	79,600	414
2017-05-12	425	425	420	423	21,100	423
2017-05-11	425	425	418	421	15,300	421
2017-05-10	425	425	421	425	29,600	425
2017-05-09	424	426	412	426	30,600	426
2017-05-08	424	426	421	426	42,700	426
2017-05-02	413	425	411	424	30,400	424
2017-05-01	414	415	411	413	13,600	413
2017-04-28	416	416	412	414	21,600	414
2017-04-27	415	418	411	416	18,400	416
2017-04-26	411	419	410	418	30,600	418
2017-04-25	404	413	403	411	24,500	411
2017-04-24	410	414	405	408	40,900	408
2017-04-21	402	406	399	406	34,200	406
2017-04-20	395	402	395	401	43,200	401
2017-04-19	393	399	393	395	15,700	395
2017-04-18	394	396	392	393	25,400	393
2017-04-17	391	397	390	391	15,800	391
2017-04-14	390	392	386	391	27,100	391
2017-04-13	392	394	388	390	26,800	390
2017-04-12	397	397	377	392	42,200	392
2017-04-11	399	400	395	396	24,300	396
2017-04-10	395	403	394	399	23,400	399
2017-04-07	399	402	397	398	28,400	398
2017-04-06	400	402	398	399	33,300	399
2017-04-05	403	404	397	400	37,700	400
2017-04-04	403	408	399	400	45,400	400
2017-04-03	409	411	408	409	21,200	409
2017-03-31	414	417	409	409	37,300	409
2017-03-30	418	418	413	413	7,700	413
2017-03-29	423	423	416	418	18,300	418
2017-03-28	417	425	417	425	26,000	425
2017-03-27	407	413	407	412	12,400	412
2017-03-24	406	413	406	410	9,400	410
2017-03-23	407	410	406	406	11,400	406
2017-03-22	411	415	405	405	22,500	405
2017-03-21	414	415	411	415	18,600	415
2017-03-17	414	414	408	411	9,000	411
2017-03-16	407	413	405	413	32,600	413
2017-03-15	414	416	408	409	52,600	409
2017-03-14	426	427	416	419	30,400	419
2017-03-13	424	427	423	427	10,500	427
2017-03-10	427	429	422	424	47,700	424
2017-03-09	425	426	421	424	6,100	424
2017-03-08	424	428	422	425	26,400	425
2017-03-07	423	425	421	423	14,800	423
2017-03-06	420	426	420	423	20,600	423
2017-03-03	421	425	419	423	19,800	423
2017-03-02	421	423	418	421	36,200	421
2017-03-01	419	421	418	419	22,200	419
2017-02-28	421	424	418	421	48,000	421
2017-02-27	417	423	413	418	28,100	418
2017-02-24	421	423	419	421	19,600	421
2017-02-23	425	425	417	420	24,700	420
2017-02-22	424	425	423	423	16,300	423
2017-02-21	425	428	423	424	53,800	424
2017-02-20	420	425	420	425	20,800	425
2017-02-17	421	427	421	423	38,100	423
2017-02-16	420	424	416	422	36,900	422
2017-02-15	415	430	413	420	57,900	420
2017-02-14	412	416	410	411	49,900	411
2017-02-13	410	414	408	410	37,400	410
2017-02-10	405	412	404	408	91,200	408
2017-02-09	401	405	400	402	24,800	402
2017-02-08	396	403	389	401	64,300	401
2017-02-07	390	391	385	385	14,500	385
2017-02-06	397	397	386	394	36,000	394
2017-02-03	385	396	384	394	34,300	394
2017-02-02	390	390	386	386	14,400	386
2017-02-01	394	394	381	388	47,900	388
2017-01-31	396	398	391	393	8,800	393
2017-01-30	393	398	386	396	22,700	396
2017-01-27	397	399	394	395	18,800	395
2017-01-26	405	406	397	398	30,600	398
2017-01-25	394	406	390	405	41,500	405
2017-01-24	392	395	386	391	7,600	391
2017-01-23	391	393	388	390	13,300	390
2017-01-20	389	394	385	393	15,000	393
2017-01-19	385	392	383	389	32,100	389
2017-01-18	379	386	374	383	52,000	383
2017-01-17	395	395	382	385	56,700	385
2017-01-16	398	402	392	395	32,200	395
2017-01-13	397	403	395	402	27,300	402
2017-01-12	394	399	388	398	41,600	398
2017-01-11	405	405	390	395	56,200	395
2017-01-10	404	408	398	402	41,800	402
2017-01-06	404	410	401	403	60,600	403
2017-01-05	415	419	408	413	57,500	413
2017-01-04	406	413	395	413	82,600	413

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