8103 明和産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	940	998	935	997	2,917,900	997
2021-12-29	885	918	883	918	1,169,900	918
2021-12-28	883	887	870	885	679,800	885
2021-12-27	874	880	873	880	462,400	880
2021-12-24	870	875	864	874	357,100	874
2021-12-23	861	870	851	865	400,400	865
2021-12-22	846	867	846	863	530,300	863
2021-12-21	846	849	834	838	878,100	838
2021-12-20	881	885	841	845	1,576,800	845
2021-12-17	870	884	869	877	758,400	877
2021-12-16	868	877	865	869	519,500	869
2021-12-15	859	867	859	863	305,600	863
2021-12-14	864	866	853	861	388,400	861
2021-12-13	860	865	853	865	402,500	865
2021-12-10	856	859	850	855	286,300	855
2021-12-09	870	871	851	852	529,800	852
2021-12-08	858	876	856	867	857,000	867
2021-12-07	850	853	842	852	512,900	852
2021-12-06	847	854	840	843	405,000	843
2021-12-03	825	840	825	839	438,200	839
2021-12-02	828	832	818	826	407,500	826
2021-12-01	822	833	819	826	443,000	826
2021-11-30	839	846	818	819	578,100	819
2021-11-29	829	843	825	828	590,800	828
2021-11-26	853	853	836	844	494,300	844
2021-11-25	848	854	844	850	379,000	850
2021-11-24	842	848	836	844	400,500	844
2021-11-22	836	844	826	843	408,200	843
2021-11-19	844	847	828	831	402,800	831
2021-11-18	836	843	830	838	414,400	838
2021-11-17	845	846	835	838	284,600	838
2021-11-16	849	854	831	838	637,200	838
2021-11-15	840	852	836	849	671,400	849
2021-11-12	826	833	825	830	321,000	830
2021-11-11	819	826	811	825	334,000	825
2021-11-10	822	829	812	813	514,200	813
2021-11-09	830	833	823	823	407,700	823
2021-11-08	835	840	810	825	812,000	825
2021-11-05	843	846	833	834	661,100	834
2021-11-04	857	857	842	848	704,000	848
2021-11-02	860	868	848	848	824,400	848
2021-11-01	887	887	840	856	1,247,300	856
2021-10-29	832	836	827	827	366,100	827
2021-10-28	844	844	827	829	439,300	829
2021-10-27	845	859	830	843	547,100	843
2021-10-26	835	848	835	845	337,200	845
2021-10-25	828	845	824	827	328,500	827
2021-10-22	820	837	815	834	413,200	834
2021-10-21	840	847	821	827	1,178,900	827
2021-10-20	870	872	835	849	1,126,600	849
2021-10-19	810	872	809	866	1,456,600	866
2021-10-18	809	817	794	814	604,100	814
2021-10-15	785	814	781	810	762,100	810
2021-10-14	790	810	779	789	1,011,700	789
2021-10-13	777	791	777	788	665,300	788
2021-10-12	781	793	776	778	700,000	778
2021-10-11	772	789	761	784	882,000	784
2021-10-08	765	793	760	776	1,302,100	776
2021-10-07	770	784	751	765	1,242,000	765
2021-10-06	782	791	739	770	2,031,000	770
2021-10-05	790	801	777	782	1,746,500	782
2021-10-04	895	895	784	793	2,410,900	793
2021-10-01	922	929	905	918	1,044,300	918
2021-09-30	1,050	1,051	933	937	1,778,000	937
2021-09-29	1,050	1,091	1,038	1,060	1,264,200	1,060
2021-09-28	1,166	1,169	1,151	1,157	1,392,600	1,157
2021-09-27	1,173	1,175	1,166	1,166	890,400	1,166
2021-09-24	1,181	1,187	1,168	1,168	1,337,100	1,168
2021-09-22	1,155	1,173	1,151	1,162	543,900	1,162
2021-09-21	1,150	1,179	1,131	1,156	870,400	1,156
2021-09-17	1,164	1,173	1,151	1,161	777,700	1,161
2021-09-16	1,167	1,174	1,160	1,160	664,800	1,160
2021-09-15	1,170	1,189	1,165	1,165	853,200	1,165
2021-09-14	1,190	1,197	1,171	1,172	1,331,000	1,172
2021-09-13	1,200	1,225	1,175	1,195	1,048,600	1,195
2021-09-10	1,190	1,210	1,175	1,192	1,020,400	1,192
2021-09-09	1,197	1,205	1,170	1,170	1,637,900	1,170
2021-09-08	1,193	1,237	1,156	1,210	2,217,400	1,210
2021-09-07	1,289	1,293	1,205	1,211	3,283,200	1,211
2021-09-06	1,103	1,400	1,102	1,286	11,574,100	1,286
2021-09-03	1,047	1,047	1,047	1,047	696,700	1,047
2021-09-02	647	647	647	647	78,900	647
2021-09-01	547	547	547	547	83,000	547
2021-08-31	469	471	466	467	21,700	467
2021-08-30	466	471	466	471	24,000	471
2021-08-27	464	466	462	464	15,200	464
2021-08-26	465	465	462	465	14,600	465
2021-08-25	466	467	462	462	19,100	462
2021-08-24	465	466	462	465	24,100	465
2021-08-23	466	466	461	465	21,600	465
2021-08-20	466	466	461	461	23,800	461
2021-08-19	462	466	461	463	17,000	463
2021-08-18	464	466	461	464	11,400	464
2021-08-17	467	467	460	460	16,700	460
2021-08-16	466	469	459	463	43,400	463
2021-08-13	470	474	465	466	36,000	466
2021-08-12	472	473	468	470	20,600	470
2021-08-11	472	474	468	470	20,700	470
2021-08-10	465	472	465	472	34,700	472
2021-08-06	471	471	462	466	25,900	466
2021-08-05	469	473	469	469	9,000	469
2021-08-04	472	474	470	472	12,300	472
2021-08-03	477	477	473	473	11,400	473
2021-08-02	471	478	466	478	40,600	478
2021-07-30	469	473	467	468	9,000	468
2021-07-29	476	476	462	470	53,200	470
2021-07-28	474	477	473	476	6,700	476
2021-07-27	478	478	475	478	14,800	478
2021-07-26	477	477	471	477	28,300	477
2021-07-21	468	471	466	470	14,600	470
2021-07-20	464	467	463	465	44,400	465
2021-07-19	467	469	465	467	14,200	467
2021-07-16	470	470	460	469	28,700	469
2021-07-15	475	475	470	470	19,300	470
2021-07-14	478	478	473	474	15,900	474
2021-07-13	475	478	473	478	19,300	478
2021-07-12	470	475	469	473	28,500	473
2021-07-09	461	475	461	469	65,400	469
2021-07-08	469	470	464	464	42,100	464
2021-07-07	470	472	468	468	12,800	468
2021-07-06	471	474	471	472	13,200	472
2021-07-05	474	474	472	472	12,600	472
2021-07-02	473	477	472	473	12,300	473
2021-07-01	474	474	471	471	13,800	471
2021-06-30	473	475	471	474	15,400	474
2021-06-29	476	476	472	472	16,100	472
2021-06-28	470	477	469	475	51,800	475
2021-06-25	467	471	467	469	18,500	469
2021-06-24	469	471	466	470	12,500	470
2021-06-23	469	473	466	473	20,900	473
2021-06-22	468	468	464	468	28,800	468
2021-06-21	468	468	461	461	59,700	461
2021-06-18	471	473	469	469	21,400	469
2021-06-17	469	471	469	471	15,200	471
2021-06-16	469	472	469	469	37,800	469
2021-06-15	471	474	470	471	35,200	471
2021-06-14	472	474	472	474	13,600	474
2021-06-11	476	477	472	474	33,200	474
2021-06-10	476	477	474	475	14,000	475
2021-06-09	479	479	476	477	12,100	477
2021-06-08	477	479	474	478	14,800	478
2021-06-07	483	483	476	476	26,000	476
2021-06-04	478	484	475	482	42,100	482
2021-06-03	477	483	474	476	37,500	476
2021-06-02	473	478	472	477	21,600	477
2021-06-01	473	477	470	477	21,400	477
2021-05-31	478	478	468	468	31,600	468
2021-05-28	469	478	469	478	37,500	478
2021-05-27	477	477	467	467	44,900	467
2021-05-26	478	478	475	477	17,500	477
2021-05-25	481	482	478	480	35,000	480
2021-05-24	484	486	481	481	25,100	481
2021-05-21	485	486	479	480	47,100	480
2021-05-20	477	487	477	484	32,400	484
2021-05-19	474	482	474	481	39,900	481
2021-05-18	470	479	470	476	42,900	476
2021-05-17	475	479	470	471	30,500	471
2021-05-14	477	480	470	475	48,700	475
2021-05-13	473	476	469	469	45,200	469
2021-05-12	484	484	474	476	50,100	476
2021-05-11	490	490	479	479	86,500	479
2021-05-10	476	489	476	489	55,300	489
2021-05-07	480	484	475	475	38,600	475
2021-05-06	472	480	472	478	48,400	478
2021-04-30	470	473	468	468	48,900	468
2021-04-28	469	471	466	466	33,500	466
2021-04-27	472	473	469	469	27,400	469
2021-04-26	470	472	466	468	44,900	468
2021-04-23	470	476	469	472	17,500	472
2021-04-22	477	477	469	472	33,500	472
2021-04-21	475	476	465	474	103,500	474
2021-04-20	480	484	478	478	56,300	478
2021-04-19	484	485	481	484	33,200	484
2021-04-16	485	488	482	483	23,600	483
2021-04-15	483	487	483	486	28,300	486
2021-04-14	490	490	479	483	30,800	483
2021-04-13	487	494	487	489	34,600	489
2021-04-12	484	488	483	487	30,100	487
2021-04-09	483	486	480	483	53,000	483
2021-04-08	485	485	478	480	74,000	480
2021-04-07	482	489	481	489	40,500	489
2021-04-06	495	495	480	482	49,800	482
2021-04-05	486	496	483	493	50,700	493
2021-04-02	482	487	478	485	51,900	485
2021-04-01	493	493	480	480	57,200	480
2021-03-31	496	502	491	491	57,600	491
2021-03-30	502	504	491	500	97,500	500
2021-03-29	514	519	508	515	111,200	515
2021-03-26	508	513	507	512	55,000	512
2021-03-25	510	510	502	507	55,600	507
2021-03-24	507	507	495	503	111,500	503
2021-03-23	519	519	507	507	94,800	507
2021-03-22	515	519	508	515	120,300	515
2021-03-19	516	523	513	516	99,400	516
2021-03-18	519	519	511	515	96,800	515
2021-03-17	515	521	513	520	99,500	520
2021-03-16	512	515	510	515	87,300	515
2021-03-15	509	517	509	512	125,500	512
2021-03-12	510	510	503	508	72,400	508
2021-03-11	510	513	507	510	55,000	510
2021-03-10	510	515	500	510	240,200	510
2021-03-09	496	512	496	510	213,600	510
2021-03-08	497	502	491	493	149,900	493
2021-03-05	486	493	476	491	97,300	491
2021-03-04	488	491	480	491	101,100	491
2021-03-03	483	493	482	486	192,600	486
2021-03-02	472	477	467	475	87,800	475
2021-03-01	475	479	468	472	151,200	472
2021-02-26	472	475	464	467	145,600	467
2021-02-25	468	481	467	477	140,300	477
2021-02-24	470	473	466	466	75,900	466
2021-02-22	469	474	468	472	67,100	472
2021-02-19	467	471	463	465	72,600	465
2021-02-18	473	474	467	470	85,500	470
2021-02-17	472	478	472	473	61,000	473
2021-02-16	478	480	472	475	68,000	475
2021-02-15	490	490	475	478	124,800	478
2021-02-12	490	490	481	490	161,600	490
2021-02-10	472	497	470	492	507,100	492
2021-02-09	471	471	462	471	119,800	471
2021-02-08	473	482	469	470	240,000	470
2021-02-05	462	468	459	468	110,500	468
2021-02-04	459	463	459	459	101,500	459
2021-02-03	463	465	459	459	143,100	459
2021-02-02	448	463	447	461	116,200	461
2021-02-01	450	452	447	447	47,600	447
2021-01-29	452	457	445	446	102,100	446
2021-01-28	450	457	450	452	76,000	452
2021-01-27	454	457	450	456	53,800	456
2021-01-26	457	457	450	453	63,100	453
2021-01-25	450	459	448	457	56,900	457
2021-01-22	453	455	449	450	44,700	450
2021-01-21	450	454	446	454	98,100	454
2021-01-20	450	450	443	448	42,400	448
2021-01-19	445	450	442	447	38,700	447
2021-01-18	450	451	441	443	94,700	443
2021-01-15	455	459	453	453	79,500	453
2021-01-14	467	468	456	458	99,500	458
2021-01-13	459	467	455	467	136,000	467
2021-01-12	456	462	452	458	149,500	458
2021-01-08	453	456	448	456	112,000	456
2021-01-07	447	454	447	451	116,200	451
2021-01-06	442	449	440	443	78,100	443
2021-01-05	438	446	436	442	54,600	442
2021-01-04	442	442	432	437	133,500	437

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