明和産業(8103)の株価時系列情報
明和産業(8103)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 750 | 754 | 747 | 747 | 74,200 |
| 2025/08/07 | 748 | 755 | 744 | 750 | 155,000 |
| 2025/08/06 | 742 | 746 | 742 | 744 | 89,300 |
| 2025/08/05 | 745 | 747 | 740 | 741 | 52,500 |
| 2025/08/04 | 742 | 749 | 738 | 742 | 106,500 |
| 2025/08/01 | 755 | 760 | 745 | 753 | 222,500 |
| 2025/07/31 | 719 | 766 | 715 | 760 | 603,100 |
| 2025/07/30 | 710 | 720 | 710 | 718 | 87,300 |
| 2025/07/29 | 717 | 717 | 711 | 711 | 48,700 |
| 2025/07/28 | 719 | 719 | 711 | 716 | 59,200 |
| 2025/07/25 | 709 | 720 | 707 | 712 | 116,200 |
| 2025/07/24 | 701 | 708 | 701 | 708 | 79,200 |
| 2025/07/23 | 692 | 703 | 690 | 700 | 103,500 |
| 2025/07/22 | 690 | 694 | 689 | 692 | 51,500 |
| 2025/07/18 | 698 | 698 | 692 | 692 | 33,000 |
| 2025/07/17 | 692 | 693 | 688 | 693 | 64,200 |
| 2025/07/16 | 699 | 699 | 691 | 691 | 36,500 |
| 2025/07/15 | 705 | 705 | 696 | 696 | 50,600 |
| 2025/07/14 | 710 | 711 | 704 | 705 | 71,300 |
| 2025/07/11 | 705 | 710 | 703 | 710 | 70,600 |
| 2025/07/10 | 708 | 708 | 701 | 704 | 69,400 |
| 2025/07/09 | 700 | 707 | 700 | 705 | 88,600 |
| 2025/07/08 | 696 | 700 | 694 | 700 | 45,200 |
| 2025/07/07 | 705 | 707 | 696 | 696 | 77,500 |
| 2025/07/04 | 701 | 704 | 697 | 704 | 69,400 |
| 2025/07/03 | 696 | 701 | 696 | 700 | 45,200 |
| 2025/07/02 | 690 | 702 | 690 | 701 | 63,900 |
| 2025/07/01 | 694 | 696 | 690 | 694 | 47,900 |
| 2025/06/30 | 699 | 702 | 693 | 693 | 59,100 |
| 2025/06/27 | 701 | 701 | 693 | 698 | 117,600 |
| 2025/06/26 | 684 | 704 | 684 | 698 | 165,300 |
| 2025/06/25 | 679 | 680 | 671 | 677 | 73,500 |
| 2025/06/24 | 683 | 685 | 676 | 679 | 65,900 |
| 2025/06/23 | 680 | 682 | 677 | 679 | 36,300 |
| 2025/06/20 | 680 | 684 | 678 | 683 | 78,500 |
| 2025/06/19 | 686 | 686 | 682 | 682 | 35,100 |
| 2025/06/18 | 688 | 690 | 686 | 686 | 39,900 |
| 2025/06/17 | 687 | 691 | 685 | 687 | 38,400 |
| 2025/06/16 | 688 | 695 | 687 | 687 | 49,500 |
| 2025/06/13 | 697 | 699 | 687 | 687 | 58,200 |
| 2025/06/12 | 698 | 703 | 693 | 700 | 72,700 |
| 2025/06/11 | 714 | 722 | 698 | 701 | 160,600 |
| 2025/06/10 | 690 | 722 | 690 | 714 | 395,800 |
| 2025/06/09 | 682 | 689 | 679 | 687 | 174,900 |
| 2025/06/06 | 680 | 681 | 676 | 679 | 94,900 |
| 2025/06/05 | 672 | 682 | 672 | 680 | 95,700 |
| 2025/06/04 | 671 | 677 | 670 | 672 | 36,600 |
| 2025/06/03 | 668 | 673 | 667 | 669 | 68,100 |
| 2025/06/02 | 673 | 674 | 668 | 668 | 51,700 |
| 2025/05/30 | 668 | 676 | 668 | 673 | 49,900 |
| 2025/05/29 | 671 | 672 | 666 | 672 | 55,300 |
| 2025/05/28 | 669 | 673 | 665 | 666 | 101,000 |
| 2025/05/27 | 663 | 668 | 663 | 668 | 39,500 |
| 2025/05/26 | 664 | 669 | 663 | 663 | 37,700 |
| 2025/05/23 | 661 | 664 | 659 | 664 | 54,800 |
| 2025/05/22 | 664 | 664 | 659 | 660 | 90,900 |
| 2025/05/21 | 664 | 670 | 662 | 664 | 51,800 |
| 2025/05/20 | 666 | 670 | 661 | 664 | 111,500 |
| 2025/05/19 | 671 | 675 | 665 | 667 | 66,800 |
| 2025/05/16 | 671 | 676 | 667 | 670 | 97,800 |
| 2025/05/15 | 675 | 675 | 666 | 668 | 50,300 |
| 2025/05/14 | 676 | 678 | 664 | 676 | 88,900 |
| 2025/05/13 | 679 | 679 | 672 | 675 | 76,800 |
| 2025/05/12 | 665 | 670 | 662 | 670 | 103,200 |
| 2025/05/09 | 661 | 666 | 659 | 662 | 60,700 |
| 2025/05/08 | 664 | 664 | 658 | 660 | 64,700 |
| 2025/05/07 | 661 | 667 | 661 | 663 | 65,800 |
| 2025/05/02 | 662 | 665 | 658 | 658 | 71,300 |
| 2025/05/01 | 677 | 682 | 659 | 660 | 433,300 |
| 2025/04/30 | 686 | 695 | 669 | 682 | 205,400 |
| 2025/04/28 | 691 | 693 | 676 | 676 | 188,600 |
| 2025/04/25 | 685 | 690 | 685 | 687 | 47,800 |
| 2025/04/24 | 687 | 690 | 682 | 682 | 62,800 |
| 2025/04/23 | 689 | 691 | 683 | 687 | 109,400 |
| 2025/04/22 | 666 | 680 | 666 | 680 | 68,500 |
| 2025/04/21 | 670 | 673 | 665 | 669 | 68,600 |
| 2025/04/18 | 660 | 672 | 657 | 669 | 73,500 |
| 2025/04/17 | 650 | 654 | 649 | 651 | 55,900 |
| 2025/04/16 | 658 | 658 | 651 | 653 | 43,600 |
| 2025/04/15 | 659 | 659 | 652 | 653 | 36,200 |
| 2025/04/14 | 651 | 655 | 649 | 654 | 56,500 |
| 2025/04/11 | 635 | 648 | 626 | 644 | 111,600 |
| 2025/04/10 | 663 | 663 | 648 | 652 | 120,000 |
| 2025/04/09 | 630 | 634 | 622 | 630 | 134,700 |
| 2025/04/08 | 629 | 644 | 629 | 638 | 173,400 |
| 2025/04/07 | 600 | 621 | 593 | 609 | 284,700 |
| 2025/04/04 | 659 | 661 | 634 | 645 | 177,000 |
| 2025/04/03 | 673 | 676 | 666 | 669 | 137,400 |
| 2025/04/02 | 691 | 698 | 685 | 689 | 107,200 |
| 2025/04/01 | 700 | 704 | 690 | 692 | 109,000 |
| 2025/03/31 | 705 | 705 | 693 | 696 | 140,600 |
| 2025/03/28 | 686 | 724 | 686 | 716 | 410,400 |
| 2025/03/27 | 726 | 729 | 722 | 729 | 366,300 |
| 2025/03/26 | 731 | 731 | 727 | 730 | 150,900 |
| 2025/03/25 | 730 | 731 | 725 | 728 | 161,000 |
| 2025/03/24 | 739 | 741 | 730 | 730 | 180,200 |
| 2025/03/21 | 738 | 742 | 738 | 738 | 104,300 |
| 2025/03/19 | 736 | 744 | 736 | 742 | 214,700 |
| 2025/03/18 | 736 | 739 | 732 | 732 | 97,300 |
| 2025/03/17 | 729 | 736 | 729 | 732 | 95,600 |
| 2025/03/14 | 722 | 731 | 722 | 728 | 77,300 |
| 2025/03/13 | 729 | 731 | 723 | 723 | 89,000 |
| 2025/03/12 | 721 | 729 | 721 | 725 | 70,400 |
| 2025/03/11 | 725 | 726 | 716 | 724 | 113,400 |
| 2025/03/10 | 733 | 735 | 730 | 730 | 74,800 |
| 2025/03/07 | 725 | 738 | 723 | 733 | 105,800 |
| 2025/03/06 | 734 | 738 | 731 | 731 | 118,100 |
| 2025/03/05 | 727 | 734 | 726 | 732 | 86,200 |
| 2025/03/04 | 725 | 729 | 714 | 726 | 105,300 |
| 2025/03/03 | 719 | 723 | 714 | 723 | 88,000 |
| 2025/02/28 | 717 | 720 | 708 | 710 | 102,800 |
| 2025/02/27 | 712 | 717 | 712 | 716 | 34,300 |
| 2025/02/26 | 711 | 714 | 707 | 712 | 74,800 |
| 2025/02/25 | 713 | 716 | 708 | 711 | 61,000 |
| 2025/02/21 | 712 | 715 | 706 | 714 | 92,300 |
| 2025/02/20 | 719 | 722 | 711 | 713 | 85,900 |
| 2025/02/19 | 720 | 739 | 718 | 721 | 235,900 |
| 2025/02/18 | 726 | 726 | 717 | 720 | 101,600 |
| 2025/02/17 | 732 | 737 | 727 | 730 | 108,000 |
| 2025/02/14 | 733 | 736 | 730 | 731 | 133,800 |
| 2025/02/13 | 735 | 735 | 728 | 733 | 93,300 |
| 2025/02/12 | 735 | 740 | 723 | 730 | 180,800 |
| 2025/02/10 | 713 | 722 | 713 | 720 | 151,300 |
| 2025/02/07 | 709 | 715 | 708 | 713 | 69,800 |
| 2025/02/06 | 714 | 718 | 710 | 710 | 86,100 |
| 2025/02/05 | 708 | 715 | 708 | 714 | 113,300 |
| 2025/02/04 | 701 | 711 | 701 | 706 | 190,100 |
| 2025/02/03 | 690 | 705 | 685 | 702 | 326,700 |
| 2025/01/31 | 660 | 695 | 652 | 692 | 621,900 |
| 2025/01/30 | 653 | 659 | 653 | 657 | 90,400 |
| 2025/01/29 | 649 | 657 | 649 | 657 | 85,600 |
| 2025/01/28 | 646 | 654 | 646 | 651 | 67,700 |
| 2025/01/27 | 646 | 650 | 645 | 649 | 83,700 |
| 2025/01/24 | 640 | 644 | 639 | 642 | 76,400 |
| 2025/01/23 | 644 | 644 | 638 | 638 | 38,800 |
| 2025/01/22 | 640 | 644 | 640 | 643 | 47,100 |
| 2025/01/21 | 639 | 639 | 637 | 638 | 58,500 |
| 2025/01/20 | 641 | 643 | 639 | 639 | 52,500 |
| 2025/01/17 | 636 | 636 | 633 | 633 | 77,000 |
| 2025/01/16 | 641 | 642 | 636 | 636 | 75,500 |
| 2025/01/15 | 640 | 644 | 639 | 640 | 33,400 |
| 2025/01/14 | 644 | 644 | 638 | 638 | 63,100 |
| 2025/01/10 | 645 | 645 | 640 | 640 | 61,900 |
| 2025/01/09 | 649 | 649 | 641 | 641 | 83,000 |
| 2025/01/08 | 651 | 651 | 646 | 648 | 61,100 |
| 2025/01/07 | 655 | 655 | 647 | 649 | 90,400 |
| 2025/01/06 | 655 | 656 | 649 | 651 | 81,000 |
| 2024/12/30 | 650 | 653 | 646 | 650 | 87,300 |
| 2024/12/27 | 640 | 645 | 638 | 645 | 80,800 |
| 2024/12/26 | 635 | 639 | 635 | 638 | 77,800 |
| 2024/12/25 | 633 | 635 | 630 | 635 | 81,700 |
| 2024/12/24 | 628 | 633 | 628 | 632 | 61,000 |
| 2024/12/23 | 629 | 629 | 626 | 627 | 94,600 |
| 2024/12/20 | 633 | 633 | 627 | 627 | 91,300 |
| 2024/12/19 | 631 | 635 | 630 | 630 | 76,400 |
| 2024/12/18 | 637 | 637 | 633 | 633 | 42,500 |
| 2024/12/17 | 637 | 638 | 634 | 637 | 62,900 |
| 2024/12/16 | 638 | 641 | 637 | 637 | 49,200 |
| 2024/12/13 | 637 | 640 | 637 | 638 | 58,700 |
| 2024/12/12 | 637 | 641 | 635 | 639 | 97,000 |
| 2024/12/11 | 634 | 635 | 631 | 635 | 66,500 |
| 2024/12/10 | 638 | 638 | 634 | 634 | 47,000 |
| 2024/12/09 | 635 | 638 | 633 | 635 | 64,100 |
| 2024/12/06 | 628 | 633 | 626 | 632 | 64,600 |
| 2024/12/05 | 627 | 631 | 626 | 628 | 102,900 |
| 2024/12/04 | 636 | 636 | 628 | 628 | 67,100 |
| 2024/12/03 | 633 | 638 | 633 | 636 | 57,200 |
| 2024/12/02 | 630 | 635 | 628 | 633 | 59,500 |
| 2024/11/29 | 629 | 630 | 626 | 630 | 62,400 |
| 2024/11/28 | 622 | 631 | 622 | 629 | 158,100 |
| 2024/11/27 | 634 | 634 | 623 | 624 | 114,600 |
| 2024/11/26 | 636 | 638 | 630 | 634 | 79,900 |
| 2024/11/25 | 641 | 642 | 635 | 635 | 79,100 |
| 2024/11/22 | 642 | 644 | 640 | 641 | 60,700 |
| 2024/11/21 | 646 | 646 | 640 | 640 | 50,100 |
| 2024/11/20 | 645 | 650 | 643 | 645 | 46,200 |
| 2024/11/19 | 645 | 648 | 644 | 647 | 32,700 |
| 2024/11/18 | 640 | 646 | 640 | 645 | 23,900 |
| 2024/11/15 | 644 | 648 | 639 | 645 | 85,400 |
| 2024/11/14 | 642 | 645 | 639 | 639 | 46,800 |
| 2024/11/13 | 644 | 644 | 638 | 639 | 82,500 |
| 2024/11/12 | 640 | 644 | 639 | 639 | 43,600 |
| 2024/11/11 | 637 | 641 | 634 | 641 | 122,300 |
| 2024/11/08 | 652 | 652 | 637 | 637 | 97,600 |
| 2024/11/07 | 652 | 652 | 645 | 648 | 62,400 |
| 2024/11/06 | 649 | 650 | 642 | 644 | 74,700 |
| 2024/11/05 | 642 | 652 | 638 | 652 | 63,700 |
| 2024/11/01 | 652 | 652 | 638 | 639 | 125,700 |
| 2024/10/31 | 649 | 652 | 645 | 646 | 76,100 |
| 2024/10/30 | 650 | 655 | 646 | 648 | 684,700 |
| 2024/10/29 | 644 | 649 | 642 | 645 | 63,000 |
| 2024/10/28 | 635 | 644 | 633 | 641 | 67,500 |
| 2024/10/25 | 634 | 636 | 630 | 633 | 69,400 |
| 2024/10/24 | 635 | 638 | 629 | 635 | 88,400 |
| 2024/10/23 | 645 | 645 | 636 | 636 | 107,400 |
| 2024/10/22 | 645 | 648 | 642 | 642 | 80,700 |
| 2024/10/21 | 647 | 648 | 642 | 644 | 43,800 |
| 2024/10/18 | 646 | 650 | 644 | 645 | 33,700 |
| 2024/10/17 | 650 | 650 | 642 | 642 | 41,700 |
| 2024/10/16 | 647 | 653 | 644 | 644 | 80,500 |