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 |
|---|---|---|---|---|---|
| 1985/12/28 | 313 | 313 | 308 | 310 | 42,000 |
| 1985/12/27 | 304 | 308 | 304 | 308 | 31,000 |
| 1985/12/26 | 301 | 310 | 301 | 304 | 14,000 |
| 1985/12/25 | 299 | 300 | 299 | 300 | 10,000 |
| 1985/12/24 | 297 | 298 | 296 | 298 | 15,000 |
| 1985/12/23 | 305 | 305 | 300 | 300 | 29,000 |
| 1985/12/21 | 301 | 302 | 301 | 302 | 5,000 |
| 1985/12/20 | 315 | 315 | 305 | 305 | 8,000 |
| 1985/12/19 | 310 | 315 | 308 | 308 | 36,000 |
| 1985/12/18 | 330 | 336 | 309 | 309 | 78,000 |
| 1985/12/17 | 329 | 335 | 325 | 330 | 118,000 |
| 1985/12/16 | 307 | 317 | 307 | 317 | 29,000 |
| 1985/12/13 | 298 | 298 | 298 | 298 | 5,000 |
| 1985/12/12 | 298 | 300 | 298 | 298 | 8,000 |
| 1985/12/11 | 295 | 309 | 295 | 297 | 38,000 |
| 1985/12/10 | 312 | 312 | 300 | 300 | 26,000 |
| 1985/12/09 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/12/07 | 315 | 315 | 300 | 300 | 17,000 |
| 1985/12/06 | 318 | 325 | 315 | 318 | 20,000 |
| 1985/12/05 | 330 | 330 | 318 | 318 | 63,000 |
| 1985/12/04 | 320 | 338 | 317 | 330 | 116,000 |
| 1985/12/03 | 315 | 318 | 311 | 315 | 89,000 |
| 1985/12/02 | 310 | 318 | 309 | 318 | 44,000 |
| 1985/11/30 | 290 | 300 | 290 | 300 | 79,000 |
| 1985/11/29 | 290 | 290 | 287 | 287 | 17,000 |
| 1985/11/28 | 286 | 290 | 286 | 286 | 10,000 |
| 1985/11/27 | 282 | 285 | 282 | 283 | 46,000 |
| 1985/11/26 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/25 | 287 | 287 | 281 | 281 | 53,000 |
| 1985/11/22 | 288 | 288 | 288 | 288 | 5,000 |
| 1985/11/21 | 295 | 295 | 290 | 290 | 14,000 |
| 1985/11/20 | 295 | 300 | 295 | 295 | 21,000 |
| 1985/11/19 | 290 | 295 | 290 | 295 | 6,000 |
| 1985/11/18 | 292 | 292 | 290 | 290 | 14,000 |
| 1985/11/16 | 290 | 290 | 287 | 287 | 7,000 |
| 1985/11/15 | 295 | 295 | 287 | 287 | 10,000 |
| 1985/11/14 | 298 | 298 | 290 | 290 | 13,000 |
| 1985/11/13 | 300 | 300 | 300 | 300 | 23,000 |
| 1985/11/12 | 286 | 286 | 286 | 286 | 3,000 |
| 1985/11/11 | 286 | 286 | 286 | 286 | 7,000 |
| 1985/11/08 | 286 | 289 | 285 | 285 | 26,000 |
| 1985/11/07 | 300 | 300 | 286 | 286 | 21,000 |
| 1985/11/06 | 284 | 287 | 284 | 286 | 15,000 |
| 1985/11/05 | 300 | 300 | 280 | 280 | 30,000 |
| 1985/11/02 | 296 | 296 | 295 | 295 | 6,000 |
| 1985/11/01 | 300 | 300 | 295 | 295 | 15,000 |
| 1985/10/31 | 300 | 300 | 295 | 295 | 10,000 |
| 1985/10/30 | 300 | 300 | 300 | 300 | 17,000 |
| 1985/10/29 | 293 | 300 | 293 | 300 | 16,000 |
| 1985/10/28 | 291 | 291 | 291 | 291 | 25,000 |
| 1985/10/26 | 298 | 298 | 290 | 290 | 11,000 |
| 1985/10/24 | 300 | 300 | 283 | 283 | 27,000 |
| 1985/10/23 | 301 | 301 | 300 | 300 | 22,000 |
| 1985/10/22 | 301 | 301 | 300 | 301 | 12,000 |
| 1985/10/21 | 304 | 305 | 300 | 300 | 19,000 |
| 1985/10/19 | 305 | 308 | 300 | 300 | 16,000 |
| 1985/10/18 | 305 | 306 | 305 | 306 | 4,000 |
| 1985/10/17 | 314 | 314 | 302 | 305 | 12,000 |
| 1985/10/16 | 301 | 301 | 301 | 301 | 50,000 |
| 1985/10/15 | 301 | 305 | 301 | 301 | 28,000 |
| 1985/10/14 | 306 | 306 | 301 | 301 | 50,000 |
| 1985/10/11 | 310 | 314 | 310 | 314 | 5,000 |
| 1985/10/09 | 310 | 314 | 309 | 310 | 9,000 |
| 1985/10/08 | 307 | 315 | 306 | 315 | 22,000 |
| 1985/10/07 | 311 | 311 | 306 | 306 | 14,000 |
| 1985/10/05 | 311 | 311 | 310 | 310 | 6,000 |
| 1985/10/04 | 306 | 309 | 305 | 305 | 42,000 |
| 1985/10/03 | 310 | 310 | 306 | 306 | 34,000 |
| 1985/10/02 | 318 | 318 | 310 | 316 | 31,000 |
| 1985/10/01 | 310 | 318 | 305 | 305 | 57,000 |
| 1985/09/30 | 320 | 320 | 315 | 315 | 41,000 |
| 1985/09/28 | 331 | 336 | 318 | 318 | 17,000 |
| 1985/09/27 | 325 | 338 | 325 | 330 | 36,000 |
| 1985/09/26 | 333 | 339 | 328 | 329 | 76,000 |
| 1985/09/25 | 330 | 331 | 320 | 326 | 85,000 |
| 1985/09/24 | 350 | 350 | 340 | 345 | 55,000 |
| 1985/09/21 | 350 | 359 | 350 | 350 | 177,000 |
| 1985/09/20 | 340 | 346 | 335 | 341 | 138,000 |
| 1985/09/19 | 344 | 354 | 330 | 330 | 353,000 |
| 1985/09/18 | 319 | 319 | 314 | 314 | 64,000 |
| 1985/09/17 | 319 | 320 | 310 | 312 | 36,000 |
| 1985/09/13 | 335 | 344 | 320 | 320 | 70,000 |
| 1985/09/12 | 350 | 355 | 335 | 335 | 126,000 |
| 1985/09/11 | 338 | 361 | 335 | 354 | 646,000 |
| 1985/09/10 | 301 | 340 | 301 | 338 | 372,000 |
| 1985/09/09 | 301 | 302 | 298 | 300 | 12,000 |
| 1985/09/07 | 295 | 298 | 295 | 298 | 14,000 |
| 1985/09/06 | 295 | 295 | 294 | 295 | 25,000 |
| 1985/09/05 | 296 | 302 | 293 | 293 | 31,000 |
| 1985/09/04 | 299 | 300 | 293 | 293 | 34,000 |
| 1985/09/03 | 307 | 307 | 299 | 299 | 40,000 |
| 1985/09/02 | 305 | 308 | 302 | 302 | 20,000 |
| 1985/08/31 | 304 | 307 | 304 | 304 | 13,000 |
| 1985/08/30 | 295 | 310 | 295 | 302 | 62,000 |
| 1985/08/29 | 292 | 295 | 291 | 295 | 41,000 |
| 1985/08/28 | 298 | 305 | 290 | 292 | 55,000 |
| 1985/08/27 | 301 | 301 | 300 | 300 | 14,000 |
| 1985/08/26 | 305 | 305 | 301 | 301 | 11,000 |
| 1985/08/24 | 305 | 305 | 305 | 305 | 12,000 |
| 1985/08/23 | 302 | 302 | 301 | 301 | 31,000 |
| 1985/08/22 | 303 | 303 | 301 | 303 | 26,000 |
| 1985/08/21 | 306 | 315 | 301 | 301 | 88,000 |
| 1985/08/20 | 293 | 306 | 293 | 301 | 57,000 |
| 1985/08/19 | 299 | 300 | 290 | 295 | 62,000 |
| 1985/08/17 | 300 | 300 | 298 | 298 | 4,000 |
| 1985/08/16 | 300 | 300 | 296 | 298 | 44,000 |
| 1985/08/15 | 301 | 302 | 296 | 297 | 46,000 |
| 1985/08/14 | 306 | 306 | 296 | 296 | 26,000 |
| 1985/08/13 | 306 | 308 | 306 | 308 | 12,000 |
| 1985/08/12 | 317 | 319 | 313 | 319 | 23,000 |
| 1985/08/09 | 307 | 312 | 300 | 312 | 43,000 |
| 1985/08/08 | 296 | 307 | 295 | 305 | 53,000 |
| 1985/08/07 | 309 | 309 | 295 | 296 | 66,000 |
| 1985/08/06 | 319 | 319 | 309 | 309 | 51,000 |
| 1985/08/05 | 315 | 317 | 312 | 317 | 15,000 |
| 1985/08/03 | 314 | 317 | 310 | 310 | 12,000 |
| 1985/08/02 | 316 | 317 | 305 | 314 | 73,000 |
| 1985/08/01 | 300 | 318 | 300 | 301 | 51,000 |
| 1985/07/31 | 305 | 308 | 298 | 300 | 64,000 |
| 1985/07/30 | 300 | 307 | 300 | 305 | 42,000 |
| 1985/07/29 | 314 | 316 | 300 | 300 | 120,000 |
| 1985/07/27 | 302 | 315 | 299 | 311 | 82,000 |
| 1985/07/26 | 287 | 320 | 287 | 297 | 309,000 |
| 1985/07/25 | 301 | 303 | 281 | 285 | 185,000 |
| 1985/07/24 | 303 | 310 | 303 | 304 | 120,000 |
| 1985/07/23 | 318 | 323 | 311 | 312 | 101,000 |
| 1985/07/20 | 347 | 350 | 345 | 345 | 39,000 |
| 1985/07/19 | 326 | 348 | 326 | 347 | 116,000 |
| 1985/07/18 | 320 | 325 | 316 | 321 | 98,000 |
| 1985/07/17 | 325 | 325 | 316 | 316 | 70,000 |
| 1985/07/16 | 326 | 326 | 312 | 325 | 103,000 |
| 1985/07/15 | 337 | 340 | 325 | 325 | 59,000 |
| 1985/07/12 | 349 | 355 | 335 | 335 | 73,000 |
| 1985/07/11 | 345 | 355 | 344 | 349 | 64,000 |
| 1985/07/10 | 359 | 360 | 340 | 350 | 130,000 |
| 1985/07/09 | 358 | 365 | 353 | 360 | 104,000 |
| 1985/07/08 | 405 | 405 | 393 | 393 | 29,000 |
| 1985/07/06 | 405 | 413 | 394 | 398 | 105,000 |
| 1985/07/05 | 390 | 400 | 375 | 400 | 159,000 |
| 1985/07/04 | 403 | 410 | 383 | 383 | 369,000 |
| 1985/07/03 | 437 | 437 | 399 | 407 | 655,000 |
| 1985/07/02 | 433 | 480 | 425 | 437 | 2,425,000 |
| 1985/07/01 | 369 | 428 | 368 | 428 | 2,597,000 |
| 1985/06/29 | 330 | 370 | 327 | 369 | 883,000 |
| 1985/06/28 | 320 | 325 | 316 | 325 | 247,000 |
| 1985/06/27 | 323 | 328 | 312 | 315 | 201,000 |
| 1985/06/26 | 299 | 328 | 296 | 320 | 336,000 |
| 1985/06/25 | 295 | 300 | 291 | 300 | 88,000 |
| 1985/06/24 | 300 | 300 | 286 | 286 | 58,000 |
| 1985/06/22 | 301 | 302 | 296 | 298 | 45,000 |
| 1985/06/21 | 296 | 300 | 296 | 300 | 54,000 |
| 1985/06/20 | 301 | 310 | 296 | 296 | 81,000 |
| 1985/06/19 | 315 | 315 | 300 | 310 | 159,000 |
| 1985/06/18 | 299 | 325 | 299 | 310 | 268,000 |
| 1985/06/17 | 322 | 325 | 296 | 296 | 188,000 |
| 1985/06/15 | 344 | 344 | 326 | 326 | 673,000 |
| 1985/06/14 | 305 | 339 | 298 | 339 | 1,947,000 |
| 1985/06/13 | 280 | 310 | 272 | 305 | 863,000 |
| 1985/06/12 | 260 | 280 | 260 | 280 | 198,000 |
| 1985/06/11 | 255 | 260 | 255 | 260 | 28,000 |
| 1985/06/10 | 260 | 260 | 250 | 250 | 16,000 |
| 1985/06/07 | 255 | 258 | 255 | 258 | 11,000 |
| 1985/06/06 | 254 | 259 | 254 | 254 | 24,000 |
| 1985/06/05 | 253 | 253 | 244 | 250 | 43,000 |
| 1985/06/04 | 255 | 255 | 254 | 254 | 7,000 |
| 1985/06/03 | 257 | 257 | 255 | 255 | 18,000 |
| 1985/06/01 | 256 | 260 | 256 | 256 | 8,000 |
| 1985/05/30 | 260 | 263 | 256 | 263 | 13,000 |
| 1985/05/29 | 257 | 260 | 256 | 260 | 15,000 |
| 1985/05/28 | 256 | 260 | 256 | 256 | 7,000 |
| 1985/05/27 | 260 | 260 | 255 | 255 | 12,000 |
| 1985/05/25 | 263 | 263 | 260 | 260 | 10,000 |
| 1985/05/24 | 264 | 264 | 261 | 262 | 4,000 |
| 1985/05/23 | 267 | 267 | 260 | 260 | 44,000 |
| 1985/05/22 | 267 | 267 | 263 | 265 | 76,000 |
| 1985/05/21 | 260 | 265 | 260 | 265 | 37,000 |
| 1985/05/20 | 255 | 260 | 255 | 260 | 11,000 |
| 1985/05/18 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/05/17 | 248 | 248 | 248 | 248 | 4,000 |
| 1985/05/16 | 247 | 247 | 247 | 247 | 35,000 |
| 1985/05/15 | 245 | 247 | 245 | 247 | 10,000 |
| 1985/05/14 | 248 | 248 | 243 | 245 | 39,000 |
| 1985/05/13 | 247 | 247 | 246 | 247 | 8,000 |
| 1985/05/10 | 251 | 251 | 246 | 247 | 14,000 |
| 1985/05/09 | 251 | 251 | 251 | 251 | 4,000 |
| 1985/05/08 | 246 | 246 | 246 | 246 | 4,000 |
| 1985/05/07 | 254 | 254 | 254 | 254 | 1,000 |
| 1985/05/04 | 240 | 250 | 240 | 250 | 66,000 |
| 1985/05/02 | 250 | 250 | 236 | 240 | 7,000 |
| 1985/04/30 | 258 | 258 | 258 | 258 | 3,000 |
| 1985/04/27 | 261 | 261 | 258 | 258 | 2,000 |
| 1985/04/26 | 256 | 256 | 256 | 256 | 2,000 |
| 1985/04/25 | 261 | 265 | 258 | 258 | 96,000 |
| 1985/04/24 | 261 | 262 | 261 | 262 | 7,000 |
| 1985/04/23 | 268 | 269 | 264 | 264 | 20,000 |
| 1985/04/22 | 263 | 269 | 263 | 265 | 17,000 |
| 1985/04/20 | 262 | 262 | 262 | 262 | 4,000 |
| 1985/04/19 | 267 | 270 | 260 | 260 | 37,000 |
| 1985/04/18 | 265 | 276 | 265 | 265 | 32,000 |
| 1985/04/17 | 263 | 265 | 261 | 261 | 17,000 |
| 1985/04/16 | 272 | 272 | 260 | 260 | 57,000 |
| 1985/04/15 | 280 | 280 | 263 | 275 | 51,000 |
| 1985/04/12 | 265 | 280 | 262 | 280 | 134,000 |
| 1985/04/11 | 246 | 269 | 246 | 269 | 54,000 |
| 1985/04/10 | 245 | 246 | 241 | 246 | 29,000 |
| 1985/04/09 | 241 | 242 | 241 | 242 | 22,000 |
| 1985/04/08 | 242 | 242 | 241 | 241 | 2,000 |
| 1985/04/06 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/04/05 | 236 | 241 | 236 | 241 | 4,000 |
| 1985/04/04 | 231 | 231 | 231 | 231 | 9,000 |
| 1985/04/01 | 228 | 228 | 228 | 228 | 5,000 |
| 1985/03/28 | 225 | 225 | 225 | 225 | 25,000 |
| 1985/03/27 | 227 | 230 | 227 | 230 | 6,000 |
| 1985/03/26 | 230 | 231 | 230 | 231 | 14,000 |
| 1985/03/25 | 235 | 240 | 230 | 230 | 76,000 |
| 1985/03/23 | 240 | 240 | 235 | 240 | 25,000 |
| 1985/03/22 | 242 | 242 | 239 | 239 | 34,000 |
| 1985/03/20 | 241 | 245 | 240 | 240 | 29,000 |
| 1985/03/19 | 240 | 240 | 240 | 240 | 185,000 |
| 1985/03/18 | 235 | 235 | 235 | 235 | 46,000 |
| 1985/03/15 | 245 | 245 | 241 | 242 | 31,000 |
| 1985/03/14 | 245 | 245 | 245 | 245 | 32,000 |
| 1985/03/13 | 245 | 245 | 241 | 245 | 23,000 |
| 1985/03/12 | 241 | 241 | 241 | 241 | 2,000 |
| 1985/03/11 | 240 | 241 | 240 | 240 | 19,000 |
| 1985/03/08 | 242 | 245 | 241 | 245 | 16,000 |
| 1985/03/07 | 243 | 243 | 243 | 243 | 23,000 |
| 1985/03/06 | 245 | 245 | 242 | 243 | 13,000 |
| 1985/03/05 | 245 | 246 | 245 | 246 | 24,000 |
| 1985/03/04 | 246 | 246 | 246 | 246 | 23,000 |
| 1985/03/02 | 245 | 246 | 245 | 246 | 9,000 |
| 1985/03/01 | 249 | 249 | 242 | 242 | 42,000 |
| 1985/02/28 | 245 | 250 | 245 | 249 | 19,000 |
| 1985/02/26 | 250 | 250 | 245 | 245 | 68,000 |
| 1985/02/25 | 251 | 254 | 251 | 254 | 8,000 |
| 1985/02/22 | 254 | 254 | 248 | 248 | 15,000 |
| 1985/02/21 | 245 | 250 | 245 | 245 | 25,000 |
| 1985/02/20 | 251 | 251 | 241 | 241 | 29,000 |
| 1985/02/19 | 251 | 253 | 250 | 253 | 25,000 |
| 1985/02/18 | 247 | 256 | 247 | 256 | 7,000 |
| 1985/02/16 | 247 | 247 | 240 | 240 | 24,000 |
| 1985/02/15 | 256 | 256 | 250 | 250 | 42,000 |
| 1985/02/14 | 258 | 258 | 255 | 256 | 8,000 |
| 1985/02/13 | 250 | 255 | 250 | 255 | 46,000 |
| 1985/02/12 | 250 | 250 | 246 | 250 | 12,000 |
| 1985/02/08 | 252 | 252 | 247 | 250 | 58,000 |
| 1985/02/07 | 246 | 252 | 246 | 252 | 13,000 |
| 1985/02/06 | 246 | 250 | 245 | 247 | 25,000 |
| 1985/02/05 | 250 | 250 | 247 | 247 | 37,000 |
| 1985/02/04 | 255 | 255 | 249 | 250 | 96,000 |
| 1985/02/02 | 251 | 251 | 251 | 251 | 3,000 |
| 1985/02/01 | 251 | 251 | 250 | 250 | 29,000 |
| 1985/01/31 | 260 | 260 | 258 | 258 | 23,000 |
| 1985/01/30 | 255 | 260 | 255 | 260 | 48,000 |
| 1985/01/29 | 261 | 264 | 250 | 250 | 63,000 |
| 1985/01/28 | 263 | 264 | 260 | 260 | 41,000 |
| 1985/01/25 | 260 | 260 | 253 | 253 | 24,000 |
| 1985/01/24 | 264 | 265 | 260 | 264 | 25,000 |
| 1985/01/23 | 266 | 266 | 264 | 264 | 43,000 |
| 1985/01/22 | 265 | 265 | 256 | 257 | 45,000 |
| 1985/01/19 | 269 | 269 | 268 | 269 | 22,000 |
| 1985/01/18 | 266 | 270 | 265 | 270 | 38,000 |
| 1985/01/17 | 266 | 270 | 266 | 267 | 22,000 |
| 1985/01/16 | 270 | 270 | 266 | 266 | 11,000 |
| 1985/01/14 | 275 | 275 | 274 | 274 | 31,000 |
| 1985/01/11 | 280 | 280 | 275 | 275 | 14,000 |
| 1985/01/10 | 289 | 289 | 275 | 275 | 55,000 |
| 1985/01/09 | 275 | 290 | 275 | 287 | 122,000 |
| 1985/01/08 | 280 | 280 | 275 | 275 | 52,000 |
| 1985/01/07 | 275 | 290 | 270 | 280 | 137,000 |
| 1985/01/05 | 270 | 270 | 270 | 270 | 9,000 |