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 |
|---|---|---|---|---|---|
| 1988/12/28 | 860 | 924 | 850 | 924 | 120,000 |
| 1988/12/27 | 877 | 877 | 845 | 860 | 103,000 |
| 1988/12/26 | 890 | 890 | 875 | 875 | 28,000 |
| 1988/12/24 | 880 | 880 | 875 | 880 | 9,000 |
| 1988/12/23 | 864 | 875 | 864 | 870 | 24,000 |
| 1988/12/22 | 880 | 880 | 865 | 865 | 32,000 |
| 1988/12/21 | 899 | 899 | 860 | 860 | 31,000 |
| 1988/12/20 | 900 | 900 | 891 | 891 | 15,000 |
| 1988/12/19 | 902 | 902 | 891 | 891 | 13,000 |
| 1988/12/16 | 910 | 910 | 895 | 900 | 12,000 |
| 1988/12/15 | 920 | 920 | 910 | 910 | 19,000 |
| 1988/12/14 | 945 | 945 | 920 | 920 | 33,000 |
| 1988/12/13 | 960 | 960 | 930 | 950 | 47,000 |
| 1988/12/12 | 940 | 949 | 930 | 947 | 74,000 |
| 1988/12/09 | 910 | 913 | 900 | 913 | 49,000 |
| 1988/12/08 | 900 | 906 | 890 | 891 | 99,000 |
| 1988/12/07 | 908 | 909 | 900 | 900 | 45,000 |
| 1988/12/06 | 895 | 909 | 895 | 909 | 31,000 |
| 1988/12/05 | 920 | 920 | 899 | 900 | 24,000 |
| 1988/12/03 | 910 | 915 | 899 | 915 | 39,000 |
| 1988/12/02 | 920 | 920 | 910 | 910 | 25,000 |
| 1988/12/01 | 900 | 920 | 898 | 900 | 36,000 |
| 1988/11/30 | 902 | 902 | 891 | 891 | 26,000 |
| 1988/11/29 | 900 | 910 | 899 | 900 | 46,000 |
| 1988/11/28 | 911 | 911 | 900 | 901 | 35,000 |
| 1988/11/26 | 915 | 915 | 901 | 901 | 13,000 |
| 1988/11/25 | 920 | 920 | 911 | 911 | 28,000 |
| 1988/11/24 | 940 | 940 | 939 | 940 | 21,000 |
| 1988/11/22 | 953 | 955 | 945 | 950 | 38,000 |
| 1988/11/21 | 970 | 971 | 959 | 970 | 40,000 |
| 1988/11/18 | 908 | 960 | 905 | 950 | 75,000 |
| 1988/11/17 | 890 | 898 | 880 | 898 | 21,000 |
| 1988/11/16 | 899 | 900 | 875 | 875 | 28,000 |
| 1988/11/15 | 887 | 890 | 887 | 890 | 11,000 |
| 1988/11/14 | 890 | 890 | 885 | 885 | 11,000 |
| 1988/11/11 | 885 | 929 | 885 | 929 | 40,000 |
| 1988/11/10 | 880 | 895 | 880 | 895 | 23,000 |
| 1988/11/09 | 898 | 915 | 874 | 915 | 64,000 |
| 1988/11/08 | 896 | 920 | 896 | 898 | 16,000 |
| 1988/11/07 | 894 | 894 | 888 | 890 | 16,000 |
| 1988/11/05 | 930 | 940 | 930 | 930 | 4,000 |
| 1988/11/04 | 930 | 940 | 920 | 940 | 41,000 |
| 1988/11/02 | 920 | 930 | 919 | 930 | 66,000 |
| 1988/11/01 | 895 | 896 | 890 | 896 | 23,000 |
| 1988/10/31 | 883 | 914 | 883 | 914 | 114,000 |
| 1988/10/29 | 930 | 934 | 920 | 933 | 17,000 |
| 1988/10/28 | 950 | 950 | 930 | 930 | 19,000 |
| 1988/10/27 | 950 | 950 | 930 | 950 | 17,000 |
| 1988/10/26 | 994 | 994 | 935 | 935 | 55,000 |
| 1988/10/25 | 1,020 | 1,030 | 995 | 995 | 89,000 |
| 1988/10/24 | 990 | 1,000 | 988 | 1,000 | 119,000 |
| 1988/10/22 | 979 | 990 | 970 | 990 | 46,000 |
| 1988/10/21 | 979 | 980 | 960 | 979 | 19,000 |
| 1988/10/20 | 962 | 980 | 962 | 980 | 26,000 |
| 1988/10/19 | 980 | 980 | 970 | 970 | 11,000 |
| 1988/10/18 | 971 | 971 | 970 | 970 | 16,000 |
| 1988/10/17 | 1,010 | 1,010 | 961 | 961 | 107,000 |
| 1988/10/14 | 970 | 1,010 | 970 | 1,010 | 50,000 |
| 1988/10/13 | 995 | 995 | 959 | 995 | 94,000 |
| 1988/10/12 | 994 | 995 | 970 | 995 | 54,000 |
| 1988/10/11 | 1,000 | 1,020 | 990 | 995 | 24,000 |
| 1988/10/07 | 971 | 990 | 940 | 990 | 56,000 |
| 1988/10/06 | 990 | 990 | 950 | 971 | 79,000 |
| 1988/10/05 | 1,040 | 1,040 | 990 | 1,000 | 77,000 |
| 1988/10/04 | 1,040 | 1,050 | 990 | 1,040 | 177,000 |
| 1988/10/03 | 1,010 | 1,070 | 1,010 | 1,040 | 633,000 |
| 1988/10/01 | 1,010 | 1,040 | 970 | 979 | 1,101,000 |
| 1988/09/30 | 1,020 | 1,040 | 990 | 998 | 113,000 |
| 1988/09/29 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1988/09/28 | 1,030 | 1,030 | 980 | 1,000 | 46,000 |
| 1988/09/27 | 988 | 1,020 | 965 | 1,020 | 63,000 |
| 1988/09/26 | 892 | 960 | 892 | 960 | 212,000 |
| 1988/09/24 | 889 | 900 | 870 | 900 | 74,000 |
| 1988/09/22 | 880 | 880 | 870 | 871 | 34,000 |
| 1988/09/21 | 901 | 901 | 880 | 899 | 55,000 |
| 1988/09/20 | 925 | 927 | 910 | 910 | 36,000 |
| 1988/09/19 | 950 | 950 | 930 | 930 | 16,000 |
| 1988/09/16 | 955 | 955 | 930 | 930 | 15,000 |
| 1988/09/14 | 930 | 955 | 930 | 955 | 25,000 |
| 1988/09/13 | 950 | 970 | 935 | 950 | 19,000 |
| 1988/09/12 | 980 | 980 | 950 | 950 | 4,000 |
| 1988/09/09 | 930 | 980 | 930 | 980 | 38,000 |
| 1988/09/08 | 940 | 955 | 940 | 950 | 21,000 |
| 1988/09/07 | 960 | 960 | 950 | 950 | 8,000 |
| 1988/09/06 | 960 | 960 | 950 | 950 | 10,000 |
| 1988/09/05 | 990 | 990 | 980 | 980 | 12,000 |
| 1988/09/03 | 1,000 | 1,000 | 979 | 980 | 16,000 |
| 1988/09/02 | 956 | 1,020 | 956 | 1,020 | 22,000 |
| 1988/09/01 | 990 | 990 | 970 | 980 | 9,000 |
| 1988/08/31 | 1,010 | 1,010 | 980 | 1,000 | 13,000 |
| 1988/08/30 | 962 | 1,010 | 962 | 1,010 | 25,000 |
| 1988/08/29 | 1,000 | 1,000 | 950 | 962 | 16,000 |
| 1988/08/27 | 999 | 1,030 | 980 | 1,030 | 23,000 |
| 1988/08/26 | 999 | 1,000 | 970 | 1,000 | 30,000 |
| 1988/08/25 | 999 | 999 | 999 | 999 | 9,000 |
| 1988/08/24 | 1,010 | 1,010 | 989 | 1,000 | 43,000 |
| 1988/08/23 | 1,050 | 1,050 | 1,010 | 1,030 | 49,000 |
| 1988/08/22 | 1,040 | 1,070 | 1,030 | 1,060 | 41,000 |
| 1988/08/19 | 1,010 | 1,050 | 1,000 | 1,050 | 42,000 |
| 1988/08/18 | 999 | 1,020 | 990 | 1,020 | 21,000 |
| 1988/08/17 | 1,000 | 1,000 | 989 | 1,000 | 21,000 |
| 1988/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/15 | 963 | 1,020 | 950 | 1,020 | 28,000 |
| 1988/08/12 | 950 | 973 | 950 | 973 | 17,000 |
| 1988/08/11 | 930 | 990 | 920 | 990 | 22,000 |
| 1988/08/10 | 950 | 960 | 930 | 950 | 34,000 |
| 1988/08/09 | 980 | 980 | 960 | 960 | 8,000 |
| 1988/08/08 | 990 | 990 | 970 | 980 | 18,000 |
| 1988/08/06 | 975 | 980 | 975 | 980 | 3,000 |
| 1988/08/05 | 955 | 975 | 951 | 955 | 17,000 |
| 1988/08/04 | 981 | 981 | 965 | 980 | 24,000 |
| 1988/08/03 | 981 | 990 | 981 | 981 | 8,000 |
| 1988/08/02 | 999 | 1,000 | 980 | 1,000 | 15,000 |
| 1988/08/01 | 956 | 1,000 | 950 | 1,000 | 61,000 |
| 1988/07/29 | 990 | 1,000 | 990 | 1,000 | 24,000 |
| 1988/07/28 | 999 | 1,000 | 980 | 1,000 | 20,000 |
| 1988/07/27 | 1,000 | 1,040 | 990 | 1,000 | 29,000 |
| 1988/07/26 | 998 | 1,020 | 989 | 1,020 | 49,000 |
| 1988/07/25 | 995 | 1,000 | 995 | 1,000 | 13,000 |
| 1988/07/23 | 950 | 985 | 950 | 985 | 20,000 |
| 1988/07/22 | 999 | 1,000 | 950 | 950 | 75,000 |
| 1988/07/21 | 1,030 | 1,030 | 995 | 1,000 | 29,000 |
| 1988/07/20 | 1,020 | 1,060 | 1,000 | 1,030 | 31,000 |
| 1988/07/19 | 1,090 | 1,090 | 1,000 | 1,050 | 65,000 |
| 1988/07/18 | 1,100 | 1,100 | 1,030 | 1,090 | 29,000 |
| 1988/07/15 | 1,110 | 1,130 | 1,090 | 1,130 | 40,000 |
| 1988/07/14 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 |
| 1988/07/13 | 1,140 | 1,170 | 1,120 | 1,170 | 32,000 |
| 1988/07/12 | 1,130 | 1,160 | 1,130 | 1,160 | 15,000 |
| 1988/07/11 | 1,170 | 1,170 | 1,130 | 1,130 | 5,000 |
| 1988/07/08 | 1,180 | 1,200 | 1,160 | 1,200 | 144,000 |
| 1988/07/07 | 1,160 | 1,220 | 1,150 | 1,220 | 56,000 |
| 1988/07/06 | 1,170 | 1,170 | 1,150 | 1,160 | 43,000 |
| 1988/07/05 | 1,190 | 1,190 | 1,170 | 1,170 | 47,000 |
| 1988/07/04 | 1,200 | 1,240 | 1,180 | 1,240 | 72,000 |
| 1988/07/02 | 1,180 | 1,250 | 1,170 | 1,250 | 67,000 |
| 1988/07/01 | 1,180 | 1,230 | 1,150 | 1,220 | 174,000 |
| 1988/06/30 | 1,210 | 1,210 | 1,170 | 1,170 | 87,000 |
| 1988/06/29 | 1,250 | 1,250 | 1,200 | 1,210 | 48,000 |
| 1988/06/28 | 1,200 | 1,280 | 1,200 | 1,230 | 230,000 |
| 1988/06/27 | 1,170 | 1,200 | 1,160 | 1,200 | 53,000 |
| 1988/06/25 | 1,130 | 1,200 | 1,120 | 1,180 | 63,000 |
| 1988/06/24 | 1,150 | 1,150 | 1,100 | 1,150 | 36,000 |
| 1988/06/23 | 1,140 | 1,170 | 1,120 | 1,170 | 31,000 |
| 1988/06/22 | 1,170 | 1,170 | 1,130 | 1,140 | 23,000 |
| 1988/06/21 | 1,130 | 1,180 | 1,130 | 1,170 | 18,000 |
| 1988/06/20 | 1,110 | 1,180 | 1,100 | 1,130 | 40,000 |
| 1988/06/17 | 1,140 | 1,160 | 1,110 | 1,110 | 21,000 |
| 1988/06/16 | 1,180 | 1,180 | 1,160 | 1,170 | 23,000 |
| 1988/06/15 | 1,120 | 1,200 | 1,120 | 1,200 | 81,000 |
| 1988/06/14 | 1,120 | 1,120 | 1,080 | 1,110 | 43,000 |
| 1988/06/13 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 |
| 1988/06/10 | 1,120 | 1,120 | 1,100 | 1,120 | 34,000 |
| 1988/06/09 | 1,110 | 1,120 | 1,100 | 1,110 | 71,000 |
| 1988/06/08 | 1,160 | 1,160 | 1,100 | 1,150 | 103,000 |
| 1988/06/07 | 1,180 | 1,180 | 1,100 | 1,160 | 59,000 |
| 1988/06/06 | 1,170 | 1,180 | 1,150 | 1,180 | 39,000 |
| 1988/06/04 | 1,180 | 1,180 | 1,160 | 1,160 | 24,000 |
| 1988/06/03 | 1,200 | 1,200 | 1,150 | 1,180 | 54,000 |
| 1988/06/02 | 1,220 | 1,220 | 1,180 | 1,200 | 136,000 |
| 1988/06/01 | 1,250 | 1,300 | 1,200 | 1,200 | 653,000 |
| 1988/05/31 | 1,220 | 1,330 | 1,190 | 1,330 | 101,000 |
| 1988/05/30 | 1,200 | 1,200 | 1,150 | 1,200 | 33,000 |
| 1988/05/28 | 1,220 | 1,220 | 1,180 | 1,200 | 15,000 |
| 1988/05/27 | 1,180 | 1,220 | 1,180 | 1,220 | 73,000 |
| 1988/05/26 | 1,210 | 1,240 | 1,200 | 1,200 | 59,000 |
| 1988/05/25 | 1,240 | 1,250 | 1,200 | 1,250 | 55,000 |
| 1988/05/24 | 1,260 | 1,260 | 1,220 | 1,240 | 28,000 |
| 1988/05/23 | 1,290 | 1,300 | 1,230 | 1,250 | 30,000 |
| 1988/05/20 | 1,300 | 1,300 | 1,250 | 1,270 | 28,000 |
| 1988/05/19 | 1,340 | 1,340 | 1,310 | 1,310 | 219,000 |
| 1988/05/18 | 1,340 | 1,340 | 1,290 | 1,340 | 38,000 |
| 1988/05/17 | 1,290 | 1,400 | 1,280 | 1,320 | 578,000 |
| 1988/05/16 | 1,310 | 1,330 | 1,270 | 1,300 | 141,000 |
| 1988/05/13 | 1,350 | 1,350 | 1,310 | 1,350 | 78,000 |
| 1988/05/12 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 |
| 1988/05/11 | 1,420 | 1,420 | 1,350 | 1,350 | 60,000 |
| 1988/05/10 | 1,420 | 1,460 | 1,380 | 1,410 | 121,000 |
| 1988/05/09 | 1,400 | 1,440 | 1,370 | 1,400 | 268,000 |
| 1988/05/07 | 1,420 | 1,420 | 1,360 | 1,370 | 15,000 |
| 1988/05/06 | 1,400 | 1,430 | 1,370 | 1,430 | 39,000 |
| 1988/05/02 | 1,380 | 1,390 | 1,330 | 1,390 | 53,000 |
| 1988/04/30 | 1,350 | 1,380 | 1,350 | 1,380 | 49,000 |
| 1988/04/28 | 1,330 | 1,370 | 1,330 | 1,350 | 87,000 |
| 1988/04/27 | 1,380 | 1,380 | 1,330 | 1,350 | 92,000 |
| 1988/04/26 | 1,290 | 1,390 | 1,280 | 1,380 | 86,000 |
| 1988/04/25 | 1,230 | 1,330 | 1,190 | 1,310 | 135,000 |
| 1988/04/23 | 1,260 | 1,270 | 1,230 | 1,230 | 66,000 |
| 1988/04/22 | 1,260 | 1,280 | 1,220 | 1,260 | 57,000 |
| 1988/04/21 | 1,270 | 1,280 | 1,250 | 1,260 | 63,000 |
| 1988/04/20 | 1,280 | 1,300 | 1,260 | 1,290 | 40,000 |
| 1988/04/19 | 1,260 | 1,300 | 1,260 | 1,270 | 57,000 |
| 1988/04/18 | 1,350 | 1,360 | 1,300 | 1,300 | 34,000 |
| 1988/04/15 | 1,330 | 1,350 | 1,300 | 1,350 | 50,000 |
| 1988/04/14 | 1,250 | 1,350 | 1,250 | 1,350 | 164,000 |
| 1988/04/13 | 1,350 | 1,350 | 1,260 | 1,260 | 272,000 |
| 1988/04/12 | 1,400 | 1,410 | 1,350 | 1,350 | 168,000 |
| 1988/04/11 | 1,440 | 1,440 | 1,400 | 1,430 | 127,000 |
| 1988/04/08 | 1,440 | 1,440 | 1,410 | 1,430 | 80,000 |
| 1988/04/07 | 1,430 | 1,450 | 1,420 | 1,450 | 79,000 |
| 1988/04/06 | 1,440 | 1,450 | 1,410 | 1,430 | 96,000 |
| 1988/04/05 | 1,430 | 1,430 | 1,400 | 1,430 | 225,000 |
| 1988/04/04 | 1,500 | 1,500 | 1,430 | 1,430 | 197,000 |
| 1988/04/02 | 1,520 | 1,540 | 1,450 | 1,500 | 417,000 |
| 1988/04/01 | 1,450 | 1,550 | 1,400 | 1,530 | 1,916,000 |
| 1988/03/31 | 1,450 | 1,450 | 1,410 | 1,450 | 97,000 |
| 1988/03/30 | 1,440 | 1,460 | 1,410 | 1,450 | 114,000 |
| 1988/03/29 | 1,400 | 1,450 | 1,390 | 1,450 | 127,000 |
| 1988/03/28 | 1,400 | 1,450 | 1,400 | 1,400 | 176,000 |
| 1988/03/26 | 1,410 | 1,420 | 1,320 | 1,330 | 207,000 |
| 1988/03/25 | 1,430 | 1,440 | 1,400 | 1,420 | 208,000 |
| 1988/03/24 | 1,490 | 1,490 | 1,440 | 1,470 | 161,000 |
| 1988/03/23 | 1,470 | 1,500 | 1,440 | 1,490 | 247,000 |
| 1988/03/22 | 1,520 | 1,590 | 1,490 | 1,490 | 869,000 |
| 1988/03/18 | 1,520 | 1,530 | 1,460 | 1,530 | 550,000 |
| 1988/03/17 | 1,420 | 1,520 | 1,390 | 1,490 | 1,678,000 |
| 1988/03/16 | 1,400 | 1,490 | 1,370 | 1,450 | 749,000 |
| 1988/03/15 | 1,450 | 1,450 | 1,360 | 1,410 | 404,000 |
| 1988/03/14 | 1,370 | 1,450 | 1,350 | 1,440 | 1,137,000 |
| 1988/03/11 | 1,270 | 1,320 | 1,230 | 1,250 | 1,451,000 |
| 1988/03/10 | 1,180 | 1,250 | 1,180 | 1,250 | 604,000 |
| 1988/03/09 | 1,240 | 1,240 | 1,170 | 1,180 | 585,000 |
| 1988/03/08 | 1,120 | 1,210 | 1,110 | 1,200 | 899,000 |
| 1988/03/07 | 1,110 | 1,130 | 1,060 | 1,090 | 324,000 |
| 1988/03/05 | 1,050 | 1,110 | 1,050 | 1,090 | 259,000 |
| 1988/03/04 | 1,020 | 1,060 | 1,020 | 1,030 | 157,000 |
| 1988/03/03 | 1,050 | 1,090 | 1,000 | 1,020 | 411,000 |
| 1988/03/02 | 1,160 | 1,180 | 1,090 | 1,090 | 411,000 |
| 1988/03/01 | 1,130 | 1,250 | 1,090 | 1,150 | 1,140,000 |
| 1988/02/29 | 1,070 | 1,120 | 998 | 1,120 | 625,000 |
| 1988/02/27 | 1,090 | 1,130 | 1,070 | 1,070 | 536,000 |
| 1988/02/26 | 1,040 | 1,130 | 1,020 | 1,070 | 2,175,000 |
| 1988/02/25 | 970 | 1,040 | 970 | 1,040 | 2,224,000 |
| 1988/02/24 | 850 | 940 | 840 | 940 | 890,000 |
| 1988/02/23 | 801 | 859 | 800 | 840 | 1,532,000 |
| 1988/02/22 | 785 | 785 | 785 | 785 | 251,000 |
| 1988/02/19 | 671 | 694 | 671 | 685 | 53,000 |
| 1988/02/18 | 694 | 694 | 670 | 670 | 103,000 |
| 1988/02/17 | 689 | 689 | 678 | 680 | 113,000 |
| 1988/02/16 | 685 | 689 | 675 | 680 | 85,000 |
| 1988/02/15 | 699 | 699 | 680 | 685 | 89,000 |
| 1988/02/12 | 697 | 697 | 675 | 694 | 123,000 |
| 1988/02/10 | 660 | 695 | 651 | 694 | 148,000 |
| 1988/02/09 | 670 | 675 | 651 | 651 | 127,000 |
| 1988/02/08 | 699 | 699 | 670 | 670 | 138,000 |
| 1988/02/06 | 685 | 690 | 676 | 680 | 113,000 |
| 1988/02/05 | 680 | 700 | 680 | 693 | 250,000 |
| 1988/02/04 | 690 | 698 | 675 | 675 | 237,000 |
| 1988/02/03 | 700 | 713 | 695 | 708 | 1,218,000 |
| 1988/02/02 | 625 | 696 | 620 | 680 | 368,000 |
| 1988/02/01 | 630 | 630 | 619 | 625 | 32,000 |
| 1988/01/30 | 620 | 620 | 610 | 610 | 7,000 |
| 1988/01/29 | 625 | 630 | 610 | 610 | 41,000 |
| 1988/01/28 | 630 | 630 | 611 | 625 | 42,000 |
| 1988/01/27 | 630 | 630 | 623 | 625 | 83,000 |
| 1988/01/26 | 614 | 614 | 597 | 610 | 104,000 |
| 1988/01/25 | 580 | 610 | 572 | 610 | 87,000 |
| 1988/01/23 | 580 | 589 | 580 | 580 | 16,000 |
| 1988/01/22 | 580 | 580 | 573 | 576 | 21,000 |
| 1988/01/21 | 575 | 580 | 572 | 580 | 15,000 |
| 1988/01/20 | 580 | 581 | 575 | 575 | 15,000 |
| 1988/01/19 | 580 | 590 | 570 | 590 | 21,000 |
| 1988/01/18 | 590 | 590 | 572 | 580 | 37,000 |
| 1988/01/14 | 580 | 590 | 570 | 570 | 37,000 |
| 1988/01/13 | 608 | 608 | 581 | 581 | 57,000 |
| 1988/01/12 | 611 | 615 | 600 | 601 | 68,000 |
| 1988/01/11 | 566 | 609 | 566 | 609 | 27,000 |
| 1988/01/08 | 566 | 567 | 566 | 566 | 23,000 |
| 1988/01/07 | 571 | 572 | 565 | 565 | 20,000 |
| 1988/01/06 | 575 | 580 | 560 | 561 | 49,000 |
| 1988/01/05 | 600 | 600 | 565 | 565 | 45,000 |
| 1988/01/04 | 600 | 600 | 590 | 598 | 16,000 |