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 |
|---|---|---|---|---|---|
| 1991/12/27 | 480 | 480 | 480 | 480 | 7,000 |
| 1991/12/26 | 462 | 463 | 461 | 463 | 4,000 |
| 1991/12/25 | 455 | 461 | 450 | 461 | 7,000 |
| 1991/12/24 | 460 | 460 | 455 | 455 | 9,000 |
| 1991/12/20 | 461 | 461 | 450 | 450 | 4,000 |
| 1991/12/19 | 482 | 482 | 470 | 470 | 6,000 |
| 1991/12/17 | 482 | 482 | 482 | 482 | 3,000 |
| 1991/12/16 | 488 | 494 | 475 | 475 | 17,000 |
| 1991/12/13 | 486 | 486 | 485 | 485 | 7,000 |
| 1991/12/12 | 481 | 482 | 481 | 482 | 9,000 |
| 1991/12/11 | 485 | 486 | 485 | 486 | 2,000 |
| 1991/12/10 | 485 | 485 | 485 | 485 | 1,000 |
| 1991/12/06 | 484 | 484 | 480 | 480 | 4,000 |
| 1991/12/04 | 474 | 474 | 474 | 474 | 4,000 |
| 1991/12/03 | 472 | 472 | 472 | 472 | 1,000 |
| 1991/12/02 | 479 | 479 | 471 | 471 | 3,000 |
| 1991/11/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/11/28 | 501 | 501 | 481 | 481 | 6,000 |
| 1991/11/26 | 502 | 502 | 501 | 501 | 3,000 |
| 1991/11/25 | 505 | 505 | 500 | 500 | 4,000 |
| 1991/11/22 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/11/21 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/11/20 | 493 | 493 | 493 | 493 | 5,000 |
| 1991/11/19 | 515 | 515 | 500 | 500 | 11,000 |
| 1991/11/15 | 540 | 540 | 525 | 525 | 7,000 |
| 1991/11/14 | 539 | 539 | 539 | 539 | 3,000 |
| 1991/11/13 | 540 | 549 | 540 | 549 | 3,000 |
| 1991/11/12 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/11/11 | 550 | 550 | 540 | 540 | 4,000 |
| 1991/11/07 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/11/06 | 539 | 539 | 539 | 539 | 4,000 |
| 1991/11/05 | 550 | 550 | 549 | 549 | 7,000 |
| 1991/11/01 | 564 | 564 | 550 | 550 | 6,000 |
| 1991/10/31 | 575 | 575 | 574 | 574 | 16,000 |
| 1991/10/30 | 575 | 576 | 575 | 575 | 14,000 |
| 1991/10/29 | 575 | 580 | 570 | 575 | 25,000 |
| 1991/10/28 | 580 | 580 | 573 | 575 | 33,000 |
| 1991/10/25 | 579 | 580 | 570 | 580 | 57,000 |
| 1991/10/24 | 540 | 560 | 540 | 550 | 33,000 |
| 1991/10/23 | 510 | 530 | 510 | 526 | 14,000 |
| 1991/10/22 | 510 | 510 | 500 | 510 | 29,000 |
| 1991/10/21 | 499 | 500 | 499 | 500 | 4,000 |
| 1991/10/18 | 499 | 500 | 499 | 500 | 12,000 |
| 1991/10/17 | 491 | 491 | 491 | 491 | 4,000 |
| 1991/10/16 | 490 | 490 | 477 | 490 | 15,000 |
| 1991/10/15 | 500 | 500 | 491 | 491 | 2,000 |
| 1991/10/14 | 490 | 500 | 490 | 500 | 4,000 |
| 1991/10/11 | 500 | 500 | 500 | 500 | 2,000 |
| 1991/10/09 | 498 | 500 | 490 | 490 | 11,000 |
| 1991/10/08 | 495 | 495 | 495 | 495 | 3,000 |
| 1991/10/07 | 500 | 504 | 495 | 495 | 11,000 |
| 1991/10/04 | 501 | 515 | 501 | 501 | 23,000 |
| 1991/10/03 | 500 | 500 | 495 | 495 | 14,000 |
| 1991/10/02 | 500 | 500 | 495 | 496 | 3,000 |
| 1991/10/01 | 487 | 488 | 487 | 488 | 5,000 |
| 1991/09/30 | 482 | 482 | 482 | 482 | 1,000 |
| 1991/09/27 | 490 | 490 | 481 | 481 | 8,000 |
| 1991/09/26 | 478 | 491 | 478 | 491 | 5,000 |
| 1991/09/25 | 476 | 476 | 476 | 476 | 6,000 |
| 1991/09/24 | 500 | 500 | 491 | 491 | 9,000 |
| 1991/09/20 | 519 | 519 | 495 | 495 | 12,000 |
| 1991/09/19 | 496 | 520 | 495 | 520 | 5,000 |
| 1991/09/18 | 485 | 485 | 485 | 485 | 13,000 |
| 1991/09/17 | 485 | 486 | 485 | 485 | 16,000 |
| 1991/09/12 | 466 | 466 | 460 | 460 | 3,000 |
| 1991/09/11 | 469 | 469 | 467 | 467 | 8,000 |
| 1991/09/10 | 470 | 470 | 470 | 470 | 2,000 |
| 1991/09/09 | 479 | 480 | 479 | 480 | 9,000 |
| 1991/09/06 | 466 | 480 | 466 | 480 | 7,000 |
| 1991/09/05 | 461 | 466 | 461 | 466 | 3,000 |
| 1991/09/04 | 460 | 460 | 460 | 460 | 2,000 |
| 1991/09/03 | 444 | 460 | 444 | 460 | 6,000 |
| 1991/09/02 | 438 | 438 | 438 | 438 | 1,000 |
| 1991/08/30 | 438 | 438 | 438 | 438 | 1,000 |
| 1991/08/28 | 436 | 437 | 436 | 437 | 4,000 |
| 1991/08/27 | 436 | 436 | 436 | 436 | 6,000 |
| 1991/08/26 | 436 | 436 | 436 | 436 | 2,000 |
| 1991/08/23 | 455 | 455 | 436 | 436 | 17,000 |
| 1991/08/21 | 430 | 440 | 430 | 436 | 5,000 |
| 1991/08/19 | 457 | 457 | 450 | 450 | 3,000 |
| 1991/08/16 | 456 | 456 | 455 | 455 | 5,000 |
| 1991/08/14 | 455 | 455 | 455 | 455 | 3,000 |
| 1991/08/13 | 470 | 470 | 455 | 455 | 5,000 |
| 1991/08/12 | 485 | 485 | 480 | 485 | 4,000 |
| 1991/08/09 | 503 | 503 | 495 | 495 | 4,000 |
| 1991/08/08 | 509 | 509 | 509 | 509 | 1,000 |
| 1991/08/07 | 519 | 519 | 519 | 519 | 2,000 |
| 1991/08/06 | 520 | 520 | 520 | 520 | 10,000 |
| 1991/08/05 | 520 | 535 | 520 | 520 | 10,000 |
| 1991/08/02 | 525 | 525 | 525 | 525 | 3,000 |
| 1991/07/31 | 545 | 545 | 525 | 525 | 5,000 |
| 1991/07/30 | 525 | 545 | 520 | 545 | 10,000 |
| 1991/07/29 | 524 | 525 | 524 | 525 | 5,000 |
| 1991/07/26 | 524 | 524 | 520 | 524 | 10,000 |
| 1991/07/25 | 522 | 524 | 520 | 524 | 10,000 |
| 1991/07/24 | 534 | 534 | 524 | 524 | 3,000 |
| 1991/07/22 | 545 | 545 | 545 | 545 | 6,000 |
| 1991/07/19 | 545 | 545 | 545 | 545 | 6,000 |
| 1991/07/18 | 545 | 545 | 545 | 545 | 4,000 |
| 1991/07/17 | 535 | 545 | 535 | 545 | 13,000 |
| 1991/07/16 | 516 | 535 | 516 | 535 | 9,000 |
| 1991/07/15 | 510 | 511 | 506 | 511 | 11,000 |
| 1991/07/12 | 510 | 510 | 510 | 510 | 11,000 |
| 1991/07/11 | 515 | 515 | 505 | 510 | 20,000 |
| 1991/07/10 | 490 | 501 | 485 | 501 | 9,000 |
| 1991/07/09 | 485 | 485 | 485 | 485 | 17,000 |
| 1991/07/05 | 549 | 550 | 549 | 550 | 9,000 |
| 1991/07/03 | 581 | 581 | 581 | 581 | 1,000 |
| 1991/07/02 | 600 | 600 | 581 | 581 | 7,000 |
| 1991/07/01 | 580 | 600 | 580 | 600 | 13,000 |
| 1991/06/28 | 590 | 590 | 561 | 561 | 6,000 |
| 1991/06/27 | 590 | 590 | 590 | 590 | 9,000 |
| 1991/06/26 | 585 | 590 | 585 | 590 | 19,000 |
| 1991/06/25 | 570 | 583 | 570 | 583 | 13,000 |
| 1991/06/24 | 590 | 590 | 579 | 580 | 16,000 |
| 1991/06/21 | 562 | 574 | 562 | 574 | 13,000 |
| 1991/06/20 | 545 | 560 | 545 | 560 | 24,000 |
| 1991/06/19 | 540 | 545 | 540 | 545 | 15,000 |
| 1991/06/18 | 535 | 540 | 535 | 540 | 5,000 |
| 1991/06/17 | 529 | 529 | 529 | 529 | 1,000 |
| 1991/06/14 | 520 | 522 | 520 | 522 | 17,000 |
| 1991/06/13 | 560 | 560 | 540 | 540 | 10,000 |
| 1991/06/12 | 554 | 554 | 554 | 554 | 1,000 |
| 1991/06/11 | 559 | 559 | 554 | 554 | 8,000 |
| 1991/06/10 | 559 | 559 | 559 | 559 | 14,000 |
| 1991/06/07 | 570 | 575 | 570 | 570 | 8,000 |
| 1991/06/06 | 568 | 570 | 567 | 570 | 9,000 |
| 1991/06/05 | 580 | 580 | 567 | 567 | 6,000 |
| 1991/06/04 | 563 | 568 | 562 | 567 | 6,000 |
| 1991/06/03 | 561 | 563 | 561 | 563 | 5,000 |
| 1991/05/31 | 553 | 553 | 553 | 553 | 2,000 |
| 1991/05/30 | 555 | 555 | 553 | 553 | 4,000 |
| 1991/05/29 | 560 | 560 | 550 | 555 | 5,000 |
| 1991/05/28 | 560 | 560 | 560 | 560 | 8,000 |
| 1991/05/27 | 561 | 570 | 561 | 570 | 5,000 |
| 1991/05/24 | 561 | 561 | 561 | 561 | 4,000 |
| 1991/05/23 | 565 | 566 | 565 | 565 | 8,000 |
| 1991/05/22 | 565 | 565 | 565 | 565 | 7,000 |
| 1991/05/21 | 560 | 562 | 554 | 560 | 8,000 |
| 1991/05/20 | 561 | 563 | 561 | 562 | 6,000 |
| 1991/05/17 | 561 | 561 | 561 | 561 | 3,000 |
| 1991/05/16 | 600 | 600 | 600 | 600 | 8,000 |
| 1991/05/15 | 601 | 601 | 600 | 600 | 5,000 |
| 1991/05/14 | 600 | 600 | 599 | 600 | 7,000 |
| 1991/05/13 | 612 | 612 | 600 | 600 | 4,000 |
| 1991/05/10 | 612 | 623 | 612 | 623 | 4,000 |
| 1991/05/09 | 621 | 624 | 620 | 624 | 6,000 |
| 1991/05/07 | 625 | 625 | 620 | 620 | 5,000 |
| 1991/05/02 | 621 | 630 | 621 | 625 | 13,000 |
| 1991/05/01 | 600 | 608 | 600 | 606 | 4,000 |
| 1991/04/30 | 610 | 610 | 600 | 600 | 8,000 |
| 1991/04/26 | 620 | 629 | 620 | 629 | 7,000 |
| 1991/04/25 | 610 | 630 | 610 | 630 | 5,000 |
| 1991/04/24 | 605 | 610 | 602 | 610 | 16,000 |
| 1991/04/23 | 601 | 601 | 601 | 601 | 13,000 |
| 1991/04/22 | 630 | 630 | 600 | 600 | 24,000 |
| 1991/04/19 | 637 | 641 | 630 | 630 | 20,000 |
| 1991/04/18 | 670 | 670 | 659 | 659 | 19,000 |
| 1991/04/17 | 640 | 661 | 639 | 660 | 32,000 |
| 1991/04/16 | 655 | 660 | 620 | 620 | 16,000 |
| 1991/04/15 | 672 | 675 | 660 | 660 | 23,000 |
| 1991/04/12 | 675 | 675 | 651 | 652 | 27,000 |
| 1991/04/11 | 690 | 690 | 666 | 680 | 93,000 |
| 1991/04/10 | 637 | 700 | 637 | 690 | 111,000 |
| 1991/04/09 | 620 | 637 | 620 | 637 | 37,000 |
| 1991/04/08 | 603 | 606 | 601 | 601 | 26,000 |
| 1991/04/05 | 601 | 611 | 601 | 603 | 25,000 |
| 1991/04/04 | 605 | 605 | 600 | 601 | 10,000 |
| 1991/04/03 | 605 | 605 | 602 | 602 | 27,000 |
| 1991/04/02 | 605 | 605 | 595 | 604 | 19,000 |
| 1991/04/01 | 610 | 610 | 605 | 605 | 20,000 |
| 1991/03/29 | 610 | 610 | 600 | 610 | 10,000 |
| 1991/03/28 | 620 | 620 | 605 | 618 | 28,000 |
| 1991/03/27 | 600 | 610 | 600 | 610 | 18,000 |
| 1991/03/26 | 600 | 620 | 600 | 600 | 19,000 |
| 1991/03/25 | 560 | 570 | 551 | 570 | 36,000 |
| 1991/03/22 | 574 | 580 | 570 | 570 | 37,000 |
| 1991/03/20 | 579 | 584 | 575 | 575 | 26,000 |
| 1991/03/19 | 575 | 585 | 570 | 585 | 28,000 |
| 1991/03/18 | 580 | 580 | 570 | 570 | 54,000 |
| 1991/03/15 | 589 | 589 | 570 | 575 | 47,000 |
| 1991/03/14 | 579 | 580 | 570 | 580 | 14,000 |
| 1991/03/13 | 575 | 580 | 562 | 580 | 10,000 |
| 1991/03/12 | 597 | 600 | 580 | 580 | 15,000 |
| 1991/03/11 | 580 | 600 | 580 | 600 | 13,000 |
| 1991/03/08 | 541 | 555 | 541 | 555 | 15,000 |
| 1991/03/07 | 571 | 580 | 570 | 570 | 10,000 |
| 1991/03/06 | 579 | 580 | 570 | 580 | 10,000 |
| 1991/03/05 | 580 | 580 | 570 | 580 | 30,000 |
| 1991/03/01 | 550 | 551 | 545 | 550 | 30,000 |
| 1991/02/28 | 549 | 560 | 540 | 540 | 46,000 |
| 1991/02/27 | 570 | 570 | 550 | 550 | 17,000 |
| 1991/02/26 | 578 | 581 | 575 | 575 | 12,000 |
| 1991/02/25 | 578 | 578 | 578 | 578 | 7,000 |
| 1991/02/22 | 589 | 589 | 579 | 579 | 5,000 |
| 1991/02/21 | 585 | 600 | 579 | 600 | 31,000 |
| 1991/02/20 | 600 | 611 | 599 | 599 | 16,000 |
| 1991/02/19 | 600 | 620 | 600 | 620 | 35,000 |
| 1991/02/18 | 564 | 600 | 564 | 600 | 47,000 |
| 1991/02/15 | 545 | 545 | 530 | 544 | 29,000 |
| 1991/02/14 | 510 | 545 | 510 | 545 | 58,000 |
| 1991/02/13 | 480 | 480 | 480 | 480 | 11,000 |
| 1991/02/08 | 435 | 450 | 435 | 450 | 7,000 |
| 1991/02/07 | 435 | 440 | 430 | 430 | 31,000 |
| 1991/02/06 | 406 | 421 | 406 | 420 | 41,000 |
| 1991/02/05 | 401 | 401 | 400 | 400 | 6,000 |
| 1991/02/04 | 410 | 410 | 410 | 410 | 3,000 |
| 1991/02/01 | 400 | 401 | 400 | 400 | 5,000 |
| 1991/01/31 | 400 | 405 | 400 | 400 | 12,000 |
| 1991/01/30 | 400 | 401 | 400 | 401 | 12,000 |
| 1991/01/29 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/01/28 | 400 | 404 | 400 | 400 | 23,000 |
| 1991/01/25 | 400 | 405 | 400 | 400 | 16,000 |
| 1991/01/24 | 396 | 400 | 396 | 400 | 27,000 |
| 1991/01/23 | 400 | 400 | 400 | 400 | 9,000 |
| 1991/01/22 | 420 | 420 | 420 | 420 | 6,000 |
| 1991/01/21 | 441 | 441 | 430 | 430 | 7,000 |
| 1991/01/18 | 440 | 445 | 436 | 436 | 13,000 |
| 1991/01/17 | 430 | 443 | 430 | 440 | 22,000 |
| 1991/01/14 | 455 | 459 | 449 | 449 | 12,000 |
| 1991/01/10 | 469 | 469 | 469 | 469 | 5,000 |
| 1991/01/09 | 469 | 474 | 469 | 474 | 6,000 |
| 1991/01/08 | 475 | 480 | 470 | 470 | 19,000 |
| 1991/01/07 | 475 | 480 | 475 | 480 | 16,000 |
| 1991/01/04 | 480 | 480 | 480 | 480 | 6,000 |