幸和製作所(7807)の株価時系列情報
幸和製作所(7807)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 852 | 861 | 844 | 851 | 47,700 |
| 2024/12/27 | 846 | 852 | 845 | 852 | 12,700 |
| 2024/12/26 | 852 | 860 | 845 | 845 | 52,200 |
| 2024/12/25 | 875 | 877 | 848 | 850 | 99,000 |
| 2024/12/24 | 908 | 908 | 895 | 903 | 18,000 |
| 2024/12/23 | 963 | 963 | 915 | 923 | 14,200 |
| 2024/12/20 | 966 | 970 | 958 | 970 | 5,200 |
| 2024/12/19 | 1,002 | 1,002 | 996 | 996 | 400 |
| 2024/12/18 | 986 | 1,002 | 986 | 1,002 | 3,400 |
| 2024/12/17 | 979 | 989 | 975 | 975 | 13,400 |
| 2024/12/16 | 964 | 964 | 951 | 963 | 2,000 |
| 2024/12/13 | 957 | 964 | 950 | 964 | 2,000 |
| 2024/12/12 | 970 | 974 | 955 | 958 | 1,900 |
| 2024/12/11 | 972 | 973 | 965 | 970 | 4,000 |
| 2024/12/10 | 972 | 972 | 972 | 972 | 300 |
| 2024/12/09 | 984 | 984 | 966 | 971 | 1,400 |
| 2024/12/06 | 960 | 979 | 956 | 979 | 2,100 |
| 2024/12/05 | 976 | 981 | 967 | 973 | 4,100 |
| 2024/12/04 | 998 | 998 | 980 | 980 | 900 |
| 2024/12/03 | 1,001 | 1,002 | 990 | 998 | 2,400 |
| 2024/12/02 | 1,038 | 1,050 | 998 | 1,001 | 7,900 |
| 2024/11/29 | 990 | 1,068 | 989 | 1,021 | 16,700 |
| 2024/11/28 | 981 | 990 | 960 | 984 | 5,700 |
| 2024/11/27 | 975 | 985 | 974 | 974 | 3,600 |
| 2024/11/26 | 964 | 979 | 963 | 974 | 1,400 |
| 2024/11/25 | 981 | 981 | 979 | 979 | 1,100 |
| 2024/11/22 | 969 | 969 | 969 | 969 | 100 |
| 2024/11/21 | 978 | 979 | 968 | 969 | 1,200 |
| 2024/11/20 | 973 | 978 | 970 | 978 | 800 |
| 2024/11/19 | 979 | 983 | 976 | 976 | 1,200 |
| 2024/11/18 | 987 | 987 | 968 | 979 | 3,200 |
| 2024/11/15 | 961 | 967 | 957 | 957 | 1,900 |
| 2024/11/14 | 953 | 985 | 953 | 967 | 1,900 |
| 2024/11/13 | 956 | 959 | 956 | 957 | 1,200 |
| 2024/11/12 | 977 | 990 | 970 | 971 | 1,700 |
| 2024/11/11 | 966 | 983 | 966 | 983 | 800 |
| 2024/11/08 | 1,000 | 1,000 | 979 | 979 | 3,400 |
| 2024/11/07 | 1,000 | 1,000 | 990 | 1,000 | 56,800 |
| 2024/11/06 | 986 | 1,000 | 980 | 1,000 | 800 |
| 2024/11/05 | 986 | 986 | 986 | 986 | 100 |
| 2024/11/01 | 990 | 1,002 | 986 | 986 | 1,900 |
| 2024/10/31 | 998 | 1,013 | 988 | 995 | 1,100 |
| 2024/10/30 | 999 | 999 | 998 | 998 | 2,600 |
| 2024/10/29 | 999 | 999 | 999 | 999 | 100 |
| 2024/10/28 | 964 | 1,000 | 963 | 1,000 | 1,800 |
| 2024/10/25 | 980 | 981 | 948 | 977 | 1,500 |
| 2024/10/24 | 972 | 983 | 972 | 983 | 2,700 |
| 2024/10/23 | 987 | 996 | 986 | 986 | 2,700 |
| 2024/10/22 | 987 | 999 | 987 | 997 | 300 |
| 2024/10/21 | 998 | 998 | 988 | 988 | 1,600 |
| 2024/10/18 | 1,007 | 1,007 | 988 | 988 | 2,300 |
| 2024/10/17 | 1,004 | 1,004 | 999 | 999 | 1,100 |
| 2024/10/16 | 1,003 | 1,010 | 990 | 1,004 | 1,800 |
| 2024/10/15 | 993 | 1,003 | 985 | 1,003 | 3,000 |
| 2024/10/11 | 978 | 1,004 | 978 | 994 | 37,500 |
| 2024/10/10 | 1,001 | 1,010 | 987 | 1,008 | 17,700 |
| 2024/10/09 | 1,009 | 1,009 | 990 | 995 | 14,200 |
| 2024/10/08 | 1,015 | 1,015 | 994 | 1,002 | 18,800 |
| 2024/10/07 | 991 | 993 | 991 | 991 | 800 |
| 2024/10/04 | 993 | 993 | 990 | 990 | 9,400 |
| 2024/10/03 | 1,001 | 1,001 | 991 | 991 | 1,000 |
| 2024/10/02 | 994 | 998 | 993 | 995 | 4,300 |
| 2024/10/01 | 986 | 1,005 | 986 | 1,005 | 4,200 |
| 2024/09/30 | 990 | 990 | 983 | 983 | 300 |
| 2024/09/27 | 982 | 1,010 | 982 | 1,006 | 7,900 |
| 2024/09/26 | 1,018 | 1,018 | 1,010 | 1,010 | 600 |
| 2024/09/25 | 1,033 | 1,033 | 1,012 | 1,018 | 2,600 |
| 2024/09/24 | 1,003 | 1,033 | 992 | 1,033 | 12,700 |
| 2024/09/20 | 996 | 1,014 | 996 | 1,001 | 1,700 |
| 2024/09/19 | 1,001 | 1,001 | 955 | 992 | 6,900 |
| 2024/09/18 | 995 | 1,010 | 995 | 995 | 800 |
| 2024/09/17 | 1,001 | 1,010 | 995 | 995 | 4,100 |
| 2024/09/13 | 1,019 | 1,019 | 1,001 | 1,001 | 2,600 |
| 2024/09/12 | 1,016 | 1,016 | 997 | 1,000 | 900 |
| 2024/09/11 | 998 | 1,011 | 995 | 1,011 | 7,400 |
| 2024/09/10 | 1,019 | 1,027 | 1,000 | 1,009 | 11,100 |
| 2024/09/09 | 980 | 1,008 | 980 | 1,008 | 1,500 |
| 2024/09/06 | 992 | 1,009 | 992 | 1,007 | 2,600 |
| 2024/09/05 | 1,006 | 1,013 | 1,006 | 1,013 | 2,400 |
| 2024/09/04 | 1,001 | 1,021 | 992 | 1,007 | 3,300 |
| 2024/09/03 | 1,041 | 1,041 | 1,015 | 1,021 | 3,300 |
| 2024/09/02 | 1,072 | 1,072 | 1,044 | 1,045 | 1,700 |
| 2024/08/30 | 1,046 | 1,059 | 1,041 | 1,050 | 2,500 |
| 2024/08/29 | 1,030 | 1,055 | 1,030 | 1,040 | 1,300 |
| 2024/08/28 | 1,035 | 1,040 | 1,014 | 1,029 | 9,500 |
| 2024/08/27 | 1,013 | 1,042 | 1,013 | 1,031 | 3,700 |
| 2024/08/26 | 1,067 | 1,067 | 1,006 | 1,021 | 58,900 |
| 2024/08/23 | 1,033 | 1,052 | 1,033 | 1,041 | 5,400 |
| 2024/08/22 | 1,040 | 1,041 | 1,026 | 1,032 | 4,800 |
| 2024/08/21 | 1,023 | 1,051 | 1,023 | 1,031 | 7,600 |
| 2024/08/20 | 1,090 | 1,131 | 1,021 | 1,027 | 67,600 |
| 2024/08/19 | 1,006 | 1,006 | 981 | 981 | 1,500 |
| 2024/08/16 | 976 | 991 | 963 | 991 | 2,300 |
| 2024/08/15 | 1,000 | 1,006 | 976 | 986 | 1,200 |
| 2024/08/14 | 981 | 1,004 | 962 | 1,003 | 2,500 |
| 2024/08/13 | 986 | 1,004 | 986 | 1,004 | 600 |
| 2024/08/09 | 1,029 | 1,030 | 983 | 984 | 2,800 |
| 2024/08/08 | 969 | 1,065 | 909 | 1,029 | 3,000 |
| 2024/08/07 | 900 | 968 | 885 | 967 | 7,100 |
| 2024/08/06 | 899 | 916 | 880 | 915 | 4,200 |
| 2024/08/05 | 950 | 950 | 830 | 830 | 15,000 |
| 2024/08/02 | 1,050 | 1,050 | 1,001 | 1,001 | 3,100 |
| 2024/08/01 | 1,077 | 1,083 | 1,072 | 1,072 | 1,700 |
| 2024/07/31 | 1,087 | 1,087 | 1,079 | 1,079 | 200 |
| 2024/07/30 | 1,101 | 1,101 | 1,075 | 1,080 | 900 |
| 2024/07/29 | 1,099 | 1,113 | 1,080 | 1,100 | 3,400 |
| 2024/07/26 | 1,093 | 1,093 | 1,093 | 1,093 | 100 |
| 2024/07/25 | 1,085 | 1,096 | 1,074 | 1,089 | 8,400 |
| 2024/07/24 | 1,112 | 1,120 | 1,092 | 1,095 | 4,500 |
| 2024/07/23 | 1,106 | 1,128 | 1,082 | 1,118 | 10,300 |
| 2024/07/22 | 1,085 | 1,109 | 1,085 | 1,106 | 16,400 |
| 2024/07/19 | 1,147 | 1,147 | 1,080 | 1,095 | 42,000 |
| 2024/07/18 | 1,166 | 1,166 | 1,152 | 1,152 | 33,900 |
| 2024/07/17 | 1,198 | 1,198 | 1,147 | 1,169 | 35,600 |
| 2024/07/16 | 1,288 | 1,315 | 1,155 | 1,168 | 103,600 |
| 2024/07/12 | 1,279 | 1,347 | 1,279 | 1,318 | 10,000 |
| 2024/07/11 | 1,340 | 1,347 | 1,317 | 1,339 | 5,200 |
| 2024/07/10 | 1,336 | 1,350 | 1,333 | 1,347 | 14,600 |
| 2024/07/09 | 1,320 | 1,350 | 1,319 | 1,349 | 16,100 |
| 2024/07/08 | 1,310 | 1,323 | 1,302 | 1,319 | 3,400 |
| 2024/07/05 | 1,310 | 1,316 | 1,301 | 1,314 | 4,300 |
| 2024/07/04 | 1,308 | 1,322 | 1,290 | 1,322 | 5,800 |
| 2024/07/03 | 1,291 | 1,310 | 1,291 | 1,309 | 2,900 |
| 2024/07/02 | 1,274 | 1,319 | 1,272 | 1,314 | 10,600 |
| 2024/07/01 | 1,294 | 1,299 | 1,269 | 1,271 | 2,800 |
| 2024/06/28 | 1,282 | 1,294 | 1,270 | 1,294 | 1,700 |
| 2024/06/27 | 1,268 | 1,307 | 1,267 | 1,282 | 5,700 |
| 2024/06/26 | 1,290 | 1,305 | 1,270 | 1,273 | 4,800 |
| 2024/06/25 | 1,285 | 1,305 | 1,285 | 1,301 | 800 |
| 2024/06/24 | 1,322 | 1,326 | 1,250 | 1,278 | 9,300 |
| 2024/06/21 | 1,300 | 1,324 | 1,289 | 1,315 | 4,900 |
| 2024/06/20 | 1,284 | 1,319 | 1,284 | 1,316 | 2,200 |
| 2024/06/19 | 1,286 | 1,320 | 1,284 | 1,284 | 5,100 |
| 2024/06/18 | 1,287 | 1,316 | 1,261 | 1,305 | 4,700 |
| 2024/06/17 | 1,275 | 1,315 | 1,275 | 1,310 | 5,500 |
| 2024/06/14 | 1,280 | 1,309 | 1,280 | 1,305 | 3,200 |
| 2024/06/13 | 1,272 | 1,298 | 1,272 | 1,280 | 2,300 |
| 2024/06/12 | 1,254 | 1,314 | 1,254 | 1,296 | 2,600 |
| 2024/06/11 | 1,300 | 1,318 | 1,284 | 1,284 | 4,900 |
| 2024/06/10 | 1,280 | 1,300 | 1,280 | 1,300 | 1,500 |
| 2024/06/07 | 1,278 | 1,307 | 1,278 | 1,294 | 2,400 |
| 2024/06/06 | 1,300 | 1,305 | 1,277 | 1,278 | 5,700 |
| 2024/06/05 | 1,277 | 1,305 | 1,251 | 1,304 | 10,300 |
| 2024/06/04 | 1,279 | 1,295 | 1,279 | 1,279 | 9,100 |
| 2024/06/03 | 1,237 | 1,279 | 1,232 | 1,279 | 2,700 |
| 2024/05/31 | 1,236 | 1,273 | 1,220 | 1,257 | 2,800 |
| 2024/05/30 | 1,245 | 1,245 | 1,205 | 1,236 | 4,400 |
| 2024/05/29 | 1,270 | 1,270 | 1,246 | 1,246 | 2,400 |
| 2024/05/28 | 1,280 | 1,285 | 1,270 | 1,270 | 2,400 |
| 2024/05/27 | 1,293 | 1,293 | 1,281 | 1,281 | 900 |
| 2024/05/24 | 1,296 | 1,296 | 1,293 | 1,293 | 500 |
| 2024/05/23 | 1,275 | 1,289 | 1,275 | 1,275 | 2,000 |
| 2024/05/22 | 1,281 | 1,301 | 1,271 | 1,274 | 3,000 |
| 2024/05/21 | 1,296 | 1,303 | 1,280 | 1,292 | 7,700 |
| 2024/05/20 | 1,301 | 1,313 | 1,295 | 1,295 | 2,800 |
| 2024/05/17 | 1,303 | 1,318 | 1,301 | 1,301 | 2,300 |
| 2024/05/16 | 1,316 | 1,322 | 1,304 | 1,316 | 4,300 |
| 2024/05/15 | 1,311 | 1,325 | 1,305 | 1,325 | 1,800 |
| 2024/05/14 | 1,312 | 1,349 | 1,293 | 1,311 | 40,700 |
| 2024/05/13 | 1,314 | 1,314 | 1,298 | 1,311 | 600 |
| 2024/05/10 | 1,295 | 1,319 | 1,294 | 1,297 | 4,000 |
| 2024/05/09 | 1,319 | 1,320 | 1,301 | 1,301 | 1,700 |
| 2024/05/08 | 1,320 | 1,331 | 1,294 | 1,294 | 2,700 |
| 2024/05/07 | 1,300 | 1,334 | 1,300 | 1,319 | 53,700 |
| 2024/05/02 | 1,301 | 1,329 | 1,301 | 1,302 | 2,400 |
| 2024/05/01 | 1,322 | 1,330 | 1,315 | 1,322 | 1,200 |
| 2024/04/30 | 1,291 | 1,334 | 1,291 | 1,322 | 4,100 |
| 2024/04/26 | 1,301 | 1,331 | 1,286 | 1,301 | 2,400 |
| 2024/04/25 | 1,316 | 1,329 | 1,304 | 1,317 | 3,800 |
| 2024/04/24 | 1,294 | 1,319 | 1,283 | 1,317 | 11,000 |
| 2024/04/23 | 1,290 | 1,314 | 1,283 | 1,294 | 2,700 |
| 2024/04/22 | 1,312 | 1,328 | 1,293 | 1,293 | 5,000 |
| 2024/04/19 | 1,328 | 1,340 | 1,292 | 1,326 | 9,900 |
| 2024/04/18 | 1,300 | 1,331 | 1,300 | 1,322 | 1,900 |
| 2024/04/17 | 1,295 | 1,314 | 1,270 | 1,306 | 12,600 |
| 2024/04/16 | 1,330 | 1,365 | 1,285 | 1,300 | 17,800 |
| 2024/04/15 | 1,260 | 1,364 | 1,252 | 1,350 | 109,000 |
| 2024/04/12 | 1,537 | 1,571 | 1,494 | 1,510 | 42,200 |
| 2024/04/11 | 1,504 | 1,550 | 1,504 | 1,531 | 43,000 |
| 2024/04/10 | 1,505 | 1,525 | 1,480 | 1,501 | 45,700 |
| 2024/04/09 | 1,495 | 1,509 | 1,487 | 1,500 | 26,100 |
| 2024/04/08 | 1,508 | 1,508 | 1,448 | 1,486 | 37,800 |
| 2024/04/05 | 1,499 | 1,509 | 1,462 | 1,508 | 17,500 |
| 2024/04/04 | 1,515 | 1,515 | 1,462 | 1,494 | 16,700 |
| 2024/04/03 | 1,464 | 1,518 | 1,464 | 1,501 | 12,200 |
| 2024/04/02 | 1,512 | 1,512 | 1,450 | 1,476 | 15,800 |
| 2024/04/01 | 1,509 | 1,512 | 1,483 | 1,506 | 4,000 |
| 2024/03/29 | 1,475 | 1,506 | 1,470 | 1,503 | 11,500 |
| 2024/03/28 | 1,494 | 1,494 | 1,461 | 1,473 | 7,100 |
| 2024/03/27 | 1,452 | 1,500 | 1,444 | 1,485 | 20,800 |
| 2024/03/26 | 1,480 | 1,490 | 1,475 | 1,476 | 3,800 |
| 2024/03/25 | 1,477 | 1,488 | 1,453 | 1,483 | 8,000 |
| 2024/03/22 | 1,487 | 1,490 | 1,460 | 1,475 | 6,800 |
| 2024/03/21 | 1,479 | 1,540 | 1,477 | 1,488 | 14,300 |
| 2024/03/19 | 1,459 | 1,479 | 1,446 | 1,475 | 11,300 |
| 2024/03/18 | 1,456 | 1,474 | 1,456 | 1,459 | 2,300 |
| 2024/03/15 | 1,470 | 1,470 | 1,446 | 1,459 | 1,200 |
| 2024/03/14 | 1,463 | 1,463 | 1,440 | 1,450 | 6,900 |
| 2024/03/13 | 1,450 | 1,465 | 1,450 | 1,457 | 8,000 |
| 2024/03/12 | 1,449 | 1,458 | 1,440 | 1,449 | 4,800 |
| 2024/03/11 | 1,417 | 1,458 | 1,406 | 1,458 | 27,700 |
| 2024/03/08 | 1,430 | 1,470 | 1,414 | 1,447 | 30,600 |
| 2024/03/07 | 1,430 | 1,465 | 1,421 | 1,450 | 23,100 |
| 2024/03/06 | 1,450 | 1,469 | 1,428 | 1,451 | 10,400 |
| 2024/03/05 | 1,450 | 1,473 | 1,400 | 1,455 | 31,900 |
| 2024/03/04 | 1,419 | 1,470 | 1,390 | 1,449 | 17,900 |
| 2024/03/01 | 1,450 | 1,468 | 1,412 | 1,449 | 18,000 |
| 2024/02/29 | 1,450 | 1,480 | 1,450 | 1,450 | 23,300 |
| 2024/02/28 | 1,450 | 1,478 | 1,397 | 1,450 | 27,300 |
| 2024/02/27 | 1,361 | 1,470 | 1,361 | 1,450 | 89,400 |
| 2024/02/26 | 1,326 | 1,390 | 1,310 | 1,367 | 30,800 |
| 2024/02/22 | 1,321 | 1,321 | 1,302 | 1,302 | 5,300 |
| 2024/02/21 | 1,307 | 1,323 | 1,285 | 1,320 | 18,800 |
| 2024/02/20 | 1,315 | 1,331 | 1,311 | 1,320 | 8,600 |
| 2024/02/19 | 1,294 | 1,315 | 1,267 | 1,301 | 5,100 |
| 2024/02/16 | 1,296 | 1,318 | 1,289 | 1,296 | 10,900 |
| 2024/02/15 | 1,299 | 1,307 | 1,250 | 1,296 | 83,900 |
| 2024/02/14 | 1,288 | 1,309 | 1,252 | 1,304 | 27,000 |
| 2024/02/13 | 1,302 | 1,310 | 1,282 | 1,297 | 10,600 |
| 2024/02/09 | 1,278 | 1,345 | 1,278 | 1,304 | 16,500 |
| 2024/02/08 | 1,325 | 1,325 | 1,261 | 1,300 | 74,700 |
| 2024/02/07 | 1,347 | 1,347 | 1,284 | 1,300 | 61,500 |
| 2024/02/06 | 1,321 | 1,355 | 1,310 | 1,337 | 47,300 |
| 2024/02/05 | 1,325 | 1,341 | 1,297 | 1,320 | 55,500 |
| 2024/02/02 | 1,299 | 1,349 | 1,288 | 1,325 | 18,900 |
| 2024/02/01 | 1,290 | 1,310 | 1,274 | 1,299 | 26,200 |
| 2024/01/31 | 1,313 | 1,330 | 1,288 | 1,303 | 35,300 |
| 2024/01/30 | 1,324 | 1,355 | 1,307 | 1,320 | 31,500 |
| 2024/01/29 | 1,350 | 1,355 | 1,302 | 1,310 | 46,400 |
| 2024/01/26 | 1,300 | 1,353 | 1,294 | 1,350 | 61,700 |
| 2024/01/25 | 1,309 | 1,322 | 1,274 | 1,304 | 45,900 |
| 2024/01/24 | 1,258 | 1,316 | 1,244 | 1,301 | 93,100 |
| 2024/01/23 | 1,240 | 1,265 | 1,226 | 1,244 | 58,000 |
| 2024/01/22 | 1,212 | 1,236 | 1,190 | 1,236 | 55,800 |
| 2024/01/19 | 1,220 | 1,239 | 1,197 | 1,208 | 33,500 |
| 2024/01/18 | 1,172 | 1,218 | 1,161 | 1,216 | 51,200 |
| 2024/01/17 | 1,233 | 1,233 | 1,166 | 1,182 | 110,600 |
| 2024/01/16 | 1,295 | 1,303 | 1,235 | 1,235 | 108,200 |
| 2024/01/15 | 1,280 | 1,330 | 1,250 | 1,295 | 324,500 |
| 2024/01/12 | 1,538 | 1,620 | 1,536 | 1,609 | 96,300 |
| 2024/01/11 | 1,522 | 1,568 | 1,520 | 1,531 | 21,200 |
| 2024/01/10 | 1,546 | 1,547 | 1,486 | 1,521 | 35,200 |
| 2024/01/09 | 1,544 | 1,584 | 1,526 | 1,546 | 21,500 |
| 2024/01/05 | 1,596 | 1,613 | 1,505 | 1,525 | 33,700 |
| 2024/01/04 | 1,580 | 1,605 | 1,557 | 1,595 | 30,500 |