8103 明和産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	665	672	665	665	72,900	665
2022-12-29	645	668	640	664	135,000	664
2022-12-28	650	653	645	649	148,700	649
2022-12-27	644	656	644	652	224,300	652
2022-12-26	649	652	643	643	106,700	643
2022-12-23	652	654	646	653	94,500	653
2022-12-22	660	661	652	657	138,700	657
2022-12-21	665	669	656	656	157,800	656
2022-12-20	671	676	660	670	210,300	670
2022-12-19	675	677	671	672	119,900	672
2022-12-16	684	685	678	678	164,700	678
2022-12-15	687	696	687	688	85,700	688
2022-12-14	690	692	681	692	167,500	692
2022-12-13	695	697	687	689	103,000	689
2022-12-12	694	696	690	691	63,000	691
2022-12-09	696	702	692	696	147,500	696
2022-12-08	697	697	686	696	101,000	696
2022-12-07	690	697	689	690	57,300	690
2022-12-06	690	696	686	696	112,000	696
2022-12-05	697	697	688	694	116,100	694
2022-12-02	697	697	685	697	173,200	697
2022-12-01	703	704	695	697	208,700	697
2022-11-30	709	711	701	701	140,400	701
2022-11-29	710	714	702	712	193,900	712
2022-11-28	725	726	710	715	136,200	715
2022-11-25	730	731	720	720	94,400	720
2022-11-24	723	726	721	726	117,100	726
2022-11-22	717	725	715	718	106,100	718
2022-11-21	712	719	711	715	67,300	715
2022-11-18	715	720	712	713	103,200	713
2022-11-17	712	713	707	710	109,800	710
2022-11-16	719	722	714	715	66,400	715
2022-11-15	717	726	716	723	65,400	723
2022-11-14	730	731	719	719	72,800	719
2022-11-11	739	741	724	728	98,100	728
2022-11-10	721	735	717	731	114,600	731
2022-11-09	727	735	726	726	86,000	726
2022-11-08	704	730	704	725	200,600	725
2022-11-07	704	711	703	706	98,300	706
2022-11-04	711	717	701	704	168,500	704
2022-11-02	726	742	719	719	175,800	719
2022-11-01	718	729	706	727	267,000	727
2022-10-31	731	739	717	731	216,600	731
2022-10-28	730	743	725	725	747,600	725
2022-10-27	737	739	727	730	98,400	730
2022-10-26	742	742	733	740	109,800	740
2022-10-25	741	752	737	737	85,700	737
2022-10-24	753	758	740	740	129,200	740
2022-10-21	745	751	739	739	89,400	739
2022-10-20	747	757	745	745	85,700	745
2022-10-19	757	761	747	751	84,400	751
2022-10-18	758	762	752	759	91,200	759
2022-10-17	744	756	744	748	82,100	748
2022-10-14	742	757	740	751	135,800	751
2022-10-13	741	742	732	732	80,200	732
2022-10-12	747	751	731	741	111,900	741
2022-10-11	766	770	746	746	141,300	746
2022-10-07	765	780	765	778	76,500	778
2022-10-06	770	783	770	779	113,400	779
2022-10-05	770	773	763	768	92,700	768
2022-10-04	748	771	748	770	112,300	770
2022-10-03	738	745	728	744	103,300	744
2022-09-30	746	760	746	749	120,400	749
2022-09-29	752	767	752	759	126,500	759
2022-09-28	764	764	749	757	138,900	757
2022-09-27	767	777	761	765	102,200	765
2022-09-26	784	792	760	760	189,900	760
2022-09-22	790	799	785	799	146,700	799
2022-09-21	795	795	782	787	129,300	787
2022-09-20	785	797	785	795	120,000	795
2022-09-16	782	795	782	784	140,600	784
2022-09-15	785	787	780	787	67,800	787
2022-09-14	792	792	783	784	111,300	784
2022-09-13	800	800	792	792	51,600	792
2022-09-12	799	801	794	796	92,300	796
2022-09-09	800	805	791	791	133,300	791
2022-09-08	792	803	792	799	124,800	799
2022-09-07	797	797	784	785	89,400	785
2022-09-06	796	803	794	799	122,400	799
2022-09-05	789	798	779	794	130,000	794
2022-09-02	793	797	777	786	143,800	786
2022-09-01	796	805	790	804	147,600	804
2022-08-31	804	808	792	796	143,200	796
2022-08-30	799	807	799	805	121,300	805
2022-08-29	785	799	779	797	128,500	797
2022-08-26	801	806	795	795	104,600	795
2022-08-25	807	810	803	803	77,100	803
2022-08-24	800	810	798	805	116,100	805
2022-08-23	798	811	794	801	217,500	801
2022-08-22	801	805	785	803	216,300	803
2022-08-19	810	810	801	810	135,800	810
2022-08-18	816	816	798	807	183,100	807
2022-08-17	817	825	814	819	266,500	819
2022-08-16	810	815	804	814	178,600	814
2022-08-15	796	811	794	808	266,400	808
2022-08-12	786	797	784	792	235,200	792
2022-08-10	784	787	778	783	129,300	783
2022-08-09	773	785	768	783	244,900	783
2022-08-08	768	779	762	772	151,300	772
2022-08-05	765	773	760	769	174,400	769
2022-08-04	757	764	750	761	263,500	761
2022-08-03	755	760	749	753	99,100	753
2022-08-02	752	760	744	753	192,900	753
2022-08-01	758	758	740	749	194,500	749
2022-07-29	758	761	752	753	113,400	753
2022-07-28	749	756	746	755	191,400	755
2022-07-27	745	753	739	750	122,100	750
2022-07-26	748	756	741	745	104,200	745
2022-07-25	750	759	742	743	114,800	743
2022-07-22	752	759	749	751	129,400	751
2022-07-21	749	752	743	752	84,900	752
2022-07-20	756	764	749	749	218,800	749
2022-07-19	741	753	740	751	131,600	751
2022-07-15	735	741	725	737	94,800	737
2022-07-14	737	737	730	736	61,100	736
2022-07-13	725	737	725	735	109,700	735
2022-07-12	729	730	716	725	82,100	725
2022-07-11	722	732	719	731	153,000	731
2022-07-08	712	719	711	712	112,000	712
2022-07-07	711	715	702	711	81,900	711
2022-07-06	715	715	709	713	74,600	713
2022-07-05	716	723	711	718	89,600	718
2022-07-04	733	733	712	716	107,900	716
2022-07-01	760	767	727	731	291,000	731
2022-06-30	737	762	733	760	349,700	760
2022-06-29	725	738	720	737	313,900	737
2022-06-28	715	728	714	722	190,200	722
2022-06-27	704	718	700	715	212,600	715
2022-06-24	700	706	691	704	124,500	704
2022-06-23	705	713	696	700	144,300	700
2022-06-22	711	711	696	707	212,600	707
2022-06-21	676	729	676	716	437,700	716
2022-06-20	685	700	671	673	137,300	673
2022-06-17	680	685	670	681	235,700	681
2022-06-16	695	696	686	686	103,600	686
2022-06-15	701	703	685	685	148,300	685
2022-06-14	700	703	690	697	159,200	697
2022-06-13	707	707	700	701	106,000	701
2022-06-10	715	720	709	712	152,000	712
2022-06-09	718	721	712	716	177,600	716
2022-06-08	715	724	715	719	110,500	719
2022-06-07	703	718	700	710	233,500	710
2022-06-06	700	705	693	694	167,200	694
2022-06-03	712	714	700	700	138,000	700
2022-06-02	703	711	703	709	235,000	709
2022-06-01	698	707	696	704	134,800	704
2022-05-31	710	711	698	698	125,900	698
2022-05-30	702	715	697	715	273,700	715
2022-05-27	702	702	695	700	130,600	700
2022-05-26	691	704	688	696	242,900	696
2022-05-25	694	694	685	686	83,500	686
2022-05-24	699	703	688	691	169,600	691
2022-05-23	695	697	691	697	115,300	697
2022-05-20	691	698	686	695	172,900	695
2022-05-19	680	690	676	686	178,600	686
2022-05-18	691	693	685	690	147,300	690
2022-05-17	696	698	685	687	148,500	687
2022-05-16	700	706	684	689	236,400	689
2022-05-13	679	695	679	693	331,000	693
2022-05-12	691	695	673	683	371,400	683
2022-05-11	717	722	693	700	438,100	700
2022-05-10	728	729	704	720	394,500	720
2022-05-09	765	765	734	737	461,800	737
2022-05-06	783	785	771	772	497,300	772
2022-05-02	795	816	772	797	958,800	797
2022-04-28	880	883	875	877	239,200	877
2022-04-27	878	891	869	883	387,600	883
2022-04-26	892	901	885	885	179,500	885
2022-04-25	898	900	886	891	286,800	891
2022-04-22	909	911	897	901	217,100	901
2022-04-21	903	907	898	907	155,900	907
2022-04-20	906	908	898	901	194,000	901
2022-04-19	888	900	881	900	212,100	900
2022-04-18	887	887	880	883	162,200	883
2022-04-15	889	894	882	886	202,200	886
2022-04-14	889	892	882	887	157,600	887
2022-04-13	888	892	882	885	251,200	885
2022-04-12	890	893	886	888	172,200	888
2022-04-11	898	906	890	891	216,600	891
2022-04-08	895	906	891	897	234,200	897
2022-04-07	900	900	880	893	485,800	893
2022-04-06	935	937	911	911	411,700	911
2022-04-05	945	950	931	934	388,200	934
2022-04-04	940	948	928	936	291,900	936
2022-04-01	907	962	895	948	1,168,800	948
2022-03-31	947	965	910	916	1,046,000	916
2022-03-30	860	992	855	947	2,643,300	947
2022-03-29	1,181	1,182	1,140	1,155	1,165,200	1,155
2022-03-28	1,186	1,188	1,184	1,184	661,300	1,184
2022-03-25	1,188	1,189	1,183	1,185	494,400	1,185
2022-03-24	1,186	1,190	1,182	1,187	482,000	1,187
2022-03-23	1,193	1,196	1,189	1,189	439,200	1,189
2022-03-22	1,194	1,199	1,188	1,192	723,300	1,192
2022-03-18	1,184	1,192	1,182	1,192	542,400	1,192
2022-03-17	1,192	1,194	1,179	1,183	457,800	1,183
2022-03-16	1,194	1,195	1,184	1,186	320,600	1,186
2022-03-15	1,176	1,194	1,176	1,183	523,600	1,183
2022-03-14	1,175	1,180	1,172	1,176	308,700	1,176
2022-03-11	1,170	1,175	1,164	1,168	406,700	1,168
2022-03-10	1,161	1,172	1,160	1,168	331,800	1,168
2022-03-09	1,128	1,150	1,128	1,137	273,600	1,137
2022-03-08	1,140	1,159	1,128	1,128	484,600	1,128
2022-03-07	1,170	1,172	1,131	1,165	573,000	1,165
2022-03-04	1,189	1,195	1,174	1,176	579,700	1,176
2022-03-03	1,189	1,196	1,185	1,186	582,100	1,186
2022-03-02	1,170	1,185	1,158	1,175	403,300	1,175
2022-03-01	1,160	1,183	1,157	1,179	829,100	1,179
2022-02-28	1,103	1,156	1,099	1,151	890,100	1,151
2022-02-25	1,061	1,095	1,061	1,095	405,300	1,095
2022-02-24	1,100	1,100	1,064	1,067	612,700	1,067
2022-02-22	1,112	1,115	1,108	1,108	364,500	1,108
2022-02-21	1,115	1,118	1,110	1,114	231,000	1,114
2022-02-18	1,112	1,121	1,111	1,116	320,000	1,116
2022-02-17	1,116	1,122	1,115	1,118	289,300	1,118
2022-02-16	1,120	1,123	1,116	1,118	240,000	1,118
2022-02-15	1,115	1,118	1,111	1,111	241,100	1,111
2022-02-14	1,117	1,123	1,110	1,118	391,700	1,118
2022-02-10	1,124	1,125	1,117	1,117	205,900	1,117
2022-02-09	1,127	1,132	1,116	1,117	402,100	1,117
2022-02-08	1,117	1,124	1,115	1,118	290,400	1,118
2022-02-07	1,130	1,133	1,116	1,117	324,400	1,117
2022-02-04	1,120	1,130	1,120	1,121	234,400	1,121
2022-02-03	1,126	1,132	1,115	1,124	428,900	1,124
2022-02-02	1,124	1,143	1,120	1,126	505,800	1,126
2022-02-01	1,105	1,158	1,102	1,126	958,100	1,126
2022-01-31	1,067	1,094	1,062	1,087	444,800	1,087
2022-01-28	1,056	1,077	1,050	1,069	396,900	1,069
2022-01-27	1,082	1,090	1,043	1,043	663,300	1,043
2022-01-26	1,073	1,084	1,070	1,075	319,500	1,075
2022-01-25	1,092	1,096	1,070	1,073	502,700	1,073
2022-01-24	1,070	1,109	1,070	1,095	609,300	1,095
2022-01-21	1,094	1,099	1,070	1,081	682,800	1,081
2022-01-20	1,115	1,129	1,071	1,111	1,359,500	1,111
2022-01-19	1,152	1,162	1,111	1,128	1,897,900	1,128
2022-01-18	1,205	1,209	1,161	1,173	1,421,800	1,173
2022-01-17	1,196	1,225	1,185	1,206	1,534,700	1,206
2022-01-14	1,188	1,188	1,150	1,185	1,406,100	1,185
2022-01-13	1,120	1,179	1,115	1,176	1,749,800	1,176
2022-01-12	1,124	1,128	1,108	1,112	904,100	1,112
2022-01-11	1,120	1,133	1,036	1,107	1,872,600	1,107
2022-01-07	1,063	1,140	1,058	1,117	2,772,300	1,117
2022-01-06	1,010	1,065	1,001	1,041	1,721,600	1,041
2022-01-05	997	1,013	992	1,010	860,100	1,010
2022-01-04	1,012	1,019	981	996	2,418,900	996

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