8103 明和産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	640	651	640	649	120,300	649
2023-12-28	629	639	628	639	79,300	639
2023-12-27	622	628	622	628	154,600	628
2023-12-26	622	624	618	620	155,300	620
2023-12-25	629	631	620	620	136,600	620
2023-12-22	628	630	625	628	91,600	628
2023-12-21	630	632	628	628	78,800	628
2023-12-20	631	636	630	633	63,400	633
2023-12-19	631	634	628	633	73,600	633
2023-12-18	635	635	627	630	109,800	630
2023-12-15	639	640	636	637	72,000	637
2023-12-14	642	643	638	638	76,000	638
2023-12-13	643	645	641	642	54,800	642
2023-12-12	648	648	642	644	49,500	644
2023-12-11	643	648	643	647	53,900	647
2023-12-08	649	650	639	639	124,600	639
2023-12-07	650	653	649	651	38,900	651
2023-12-06	650	656	650	653	50,200	653
2023-12-05	653	657	651	651	59,500	651
2023-12-04	653	657	652	655	35,900	655
2023-12-01	659	660	655	656	59,700	656
2023-11-30	654	659	653	659	34,100	659
2023-11-29	658	658	654	654	31,100	654
2023-11-28	657	659	654	658	32,700	658
2023-11-27	656	660	655	655	35,700	655
2023-11-24	656	658	655	655	38,300	655
2023-11-22	649	655	649	653	39,700	653
2023-11-21	650	655	649	653	45,300	653
2023-11-20	653	657	649	649	42,500	649
2023-11-17	648	654	647	653	40,900	653
2023-11-16	648	651	646	648	26,400	648
2023-11-15	652	656	647	652	73,600	652
2023-11-14	651	654	650	652	26,600	652
2023-11-13	656	660	651	651	35,300	651
2023-11-10	650	657	649	657	47,200	657
2023-11-09	648	654	645	654	50,000	654
2023-11-08	653	653	644	647	76,700	647
2023-11-07	653	658	650	652	62,600	652
2023-11-06	654	656	650	654	79,300	654
2023-11-02	646	649	645	649	37,700	649
2023-11-01	644	648	643	646	67,800	646
2023-10-31	637	646	637	643	72,600	643
2023-10-30	639	645	637	644	213,400	644
2023-10-27	641	649	641	647	61,400	647
2023-10-26	643	645	638	638	51,200	638
2023-10-25	644	647	640	643	59,500	643
2023-10-24	637	641	627	639	133,600	639
2023-10-23	641	643	636	637	69,400	637
2023-10-20	645	645	639	641	69,300	641
2023-10-19	638	642	637	640	43,100	640
2023-10-18	640	645	639	644	74,200	644
2023-10-17	646	648	636	640	92,400	640
2023-10-16	640	646	639	644	83,200	644
2023-10-13	646	648	642	645	88,100	645
2023-10-12	649	652	646	652	45,700	652
2023-10-11	655	655	648	648	53,400	648
2023-10-10	648	656	648	654	62,800	654
2023-10-06	645	653	643	651	48,300	651
2023-10-05	640	645	638	643	63,500	643
2023-10-04	642	642	633	634	148,600	634
2023-10-03	656	656	646	647	91,100	647
2023-10-02	662	668	656	656	51,200	656
2023-09-29	669	670	656	658	75,000	658
2023-09-28	674	674	666	669	71,100	669
2023-09-27	671	676	666	676	89,700	676
2023-09-26	670	673	666	671	47,800	671
2023-09-25	670	673	667	670	72,700	670
2023-09-22	662	670	660	667	78,700	667
2023-09-21	667	670	663	664	58,600	664
2023-09-20	680	680	667	667	76,000	667
2023-09-19	675	679	672	679	61,100	679
2023-09-15	678	678	674	674	70,400	674
2023-09-14	671	678	671	676	46,900	676
2023-09-13	670	673	669	673	44,900	673
2023-09-12	674	678	671	673	39,400	673
2023-09-11	669	674	667	673	63,800	673
2023-09-08	673	675	669	670	92,700	670
2023-09-07	678	681	674	675	99,700	675
2023-09-06	678	683	676	680	109,500	680
2023-09-05	678	679	674	679	94,900	679
2023-09-04	667	677	667	676	121,300	676
2023-09-01	665	670	664	670	147,600	670
2023-08-31	661	665	660	662	56,500	662
2023-08-30	663	665	661	663	62,100	663
2023-08-29	661	664	661	663	51,200	663
2023-08-28	663	665	659	662	67,900	662
2023-08-25	663	668	660	661	63,900	661
2023-08-24	666	668	663	663	78,600	663
2023-08-23	660	667	660	665	83,900	665
2023-08-22	661	664	657	661	67,200	661
2023-08-21	650	661	650	657	76,700	657
2023-08-18	647	653	647	650	77,900	650
2023-08-17	646	650	644	650	71,900	650
2023-08-16	646	648	643	646	61,800	646
2023-08-15	647	647	644	646	46,000	646
2023-08-14	648	649	643	644	77,800	644
2023-08-10	641	650	640	650	80,400	650
2023-08-09	649	649	642	642	52,100	642
2023-08-08	645	650	644	647	72,000	647
2023-08-07	643	645	639	643	70,000	643
2023-08-04	645	645	639	643	142,000	643
2023-08-03	655	655	641	643	193,800	643
2023-08-02	663	663	653	653	202,200	653
2023-08-01	676	677	659	664	298,600	664
2023-07-31	686	688	681	683	97,900	683
2023-07-28	680	687	677	687	83,600	687
2023-07-27	682	684	681	683	32,900	683
2023-07-26	685	686	682	684	43,200	684
2023-07-25	683	686	681	685	92,200	685
2023-07-24	682	685	680	683	52,700	683
2023-07-21	679	682	678	680	60,500	680
2023-07-20	682	684	678	679	48,800	679
2023-07-19	678	684	678	682	133,600	682
2023-07-18	673	678	673	676	64,000	676
2023-07-14	674	674	668	673	51,100	673
2023-07-13	669	672	665	671	61,400	671
2023-07-12	671	672	667	667	38,800	667
2023-07-11	674	678	670	671	64,600	671
2023-07-10	666	676	664	670	108,500	670
2023-07-07	671	671	664	664	163,000	664
2023-07-06	676	678	672	672	95,900	672
2023-07-05	675	679	672	677	48,500	677
2023-07-04	680	680	672	675	98,100	675
2023-07-03	679	685	679	684	99,700	684
2023-06-30	679	679	672	678	84,700	678
2023-06-29	680	683	676	679	102,200	679
2023-06-28	674	679	672	679	91,100	679
2023-06-27	670	673	666	672	69,400	672
2023-06-26	670	674	663	670	92,200	670
2023-06-23	675	678	667	670	112,900	670
2023-06-22	679	681	677	678	68,000	678
2023-06-21	679	680	677	679	90,300	679
2023-06-20	676	680	670	680	94,800	680
2023-06-19	678	680	670	677	88,100	677
2023-06-16	678	679	672	678	135,200	678
2023-06-15	679	683	677	678	62,400	678
2023-06-14	681	685	678	681	90,600	681
2023-06-13	682	686	680	680	100,900	680
2023-06-12	679	683	678	683	74,900	683
2023-06-09	672	679	672	677	95,000	677
2023-06-08	672	676	668	671	89,400	671
2023-06-07	670	675	667	671	101,200	671
2023-06-06	667	672	665	670	97,500	670
2023-06-05	675	677	672	674	93,300	674
2023-06-02	657	669	657	667	66,300	667
2023-06-01	657	660	654	655	80,300	655
2023-05-31	668	668	657	657	143,800	657
2023-05-30	668	672	666	671	58,000	671
2023-05-29	670	671	664	668	95,500	668
2023-05-26	671	673	666	667	59,300	667
2023-05-25	671	673	667	670	61,500	670
2023-05-24	668	673	666	670	59,800	670
2023-05-23	679	682	666	668	138,000	668
2023-05-22	672	682	671	682	85,200	682
2023-05-19	672	674	670	672	69,400	672
2023-05-18	669	673	666	671	90,500	671
2023-05-17	668	669	665	666	81,400	666
2023-05-16	675	677	666	668	85,400	668
2023-05-15	672	675	667	675	78,900	675
2023-05-12	667	673	666	671	96,600	671
2023-05-11	668	670	667	669	43,100	669
2023-05-10	677	680	667	667	107,800	667
2023-05-09	671	679	671	676	101,000	676
2023-05-08	677	681	673	673	78,100	673
2023-05-02	680	680	667	678	150,200	678
2023-05-01	681	687	675	679	252,900	679
2023-04-28	700	702	696	702	100,200	702
2023-04-27	692	695	688	693	81,900	693
2023-04-26	699	700	692	698	63,300	698
2023-04-25	703	708	701	702	79,500	702
2023-04-24	702	704	699	700	56,000	700
2023-04-21	697	704	697	702	66,600	702
2023-04-20	696	700	695	697	41,500	697
2023-04-19	702	704	695	702	71,800	702
2023-04-18	708	708	700	701	88,300	701
2023-04-17	707	709	703	706	123,600	706
2023-04-14	705	705	700	701	140,900	701
2023-04-13	692	703	689	703	276,900	703
2023-04-12	681	686	680	684	73,200	684
2023-04-11	673	681	673	679	52,000	679
2023-04-10	670	674	667	673	54,300	673
2023-04-07	667	674	666	667	50,000	667
2023-04-06	673	675	664	666	72,200	666
2023-04-05	686	686	675	675	79,500	675
2023-04-04	687	694	686	691	79,300	691
2023-04-03	690	693	686	688	73,800	688
2023-03-31	680	691	680	686	86,400	686
2023-03-30	670	681	668	680	153,200	680
2023-03-29	692	692	686	692	166,900	692
2023-03-28	689	691	681	686	130,100	686
2023-03-27	684	688	678	686	122,700	686
2023-03-24	677	681	675	681	65,500	681
2023-03-23	677	680	670	679	48,200	679
2023-03-22	681	684	675	677	103,800	677
2023-03-20	671	674	663	664	102,100	664
2023-03-17	677	682	675	676	54,100	676
2023-03-16	670	678	666	676	87,300	676
2023-03-15	686	690	683	685	59,400	685
2023-03-14	687	687	672	678	127,400	678
2023-03-13	705	705	688	695	155,400	695
2023-03-10	713	716	708	708	113,100	708
2023-03-09	715	719	714	719	97,300	719
2023-03-08	712	717	709	715	108,300	715
2023-03-07	712	715	711	715	62,100	715
2023-03-06	712	714	707	714	89,100	714
2023-03-03	706	713	706	709	80,300	709
2023-03-02	704	711	703	706	76,200	706
2023-03-01	706	711	702	704	57,300	704
2023-02-28	713	715	708	708	55,800	708
2023-02-27	698	713	697	712	111,700	712
2023-02-24	699	703	696	701	82,400	701
2023-02-22	701	702	697	701	77,500	701
2023-02-21	702	709	701	705	116,400	705
2023-02-20	695	704	693	702	83,100	702
2023-02-17	692	696	688	693	59,900	693
2023-02-16	697	700	693	695	68,300	695
2023-02-15	700	704	697	697	62,900	697
2023-02-14	700	704	697	702	66,400	702
2023-02-13	699	699	694	699	48,100	699
2023-02-10	701	702	698	698	47,200	698
2023-02-09	700	706	698	705	59,000	705
2023-02-08	706	706	696	699	67,300	699
2023-02-07	701	706	696	706	85,000	706
2023-02-06	706	708	693	699	112,800	699
2023-02-03	706	712	696	704	127,000	704
2023-02-02	700	707	696	706	114,700	706
2023-02-01	697	705	696	697	172,800	697
2023-01-31	686	692	681	689	108,200	689
2023-01-30	685	690	680	687	137,500	687
2023-01-27	682	685	675	685	101,300	685
2023-01-26	680	683	676	679	51,000	679
2023-01-25	677	681	673	678	74,600	678
2023-01-24	670	679	668	677	125,800	677
2023-01-23	655	668	655	666	108,300	666
2023-01-20	650	654	648	653	42,100	653
2023-01-19	650	653	646	647	58,800	647
2023-01-18	646	654	645	653	60,000	653
2023-01-17	644	650	644	650	41,400	650
2023-01-16	654	654	642	644	104,300	644
2023-01-13	661	661	653	656	81,500	656
2023-01-12	662	667	661	661	60,000	661
2023-01-11	652	666	652	661	76,100	661
2023-01-10	656	657	647	647	84,900	647
2023-01-06	660	663	654	654	59,900	654
2023-01-05	655	664	655	661	74,000	661
2023-01-04	665	665	656	658	84,400	658

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