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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 400 | 392 | 392 | 8,000 |
| 1996/12/27 | 400 | 400 | 395 | 400 | 12,000 |
| 1996/12/26 | 403 | 403 | 395 | 400 | 12,000 |
| 1996/12/25 | 406 | 406 | 400 | 402 | 47,000 |
| 1996/12/24 | 419 | 419 | 400 | 401 | 48,000 |
| 1996/12/20 | 411 | 415 | 410 | 411 | 61,000 |
| 1996/12/19 | 420 | 420 | 415 | 416 | 37,000 |
| 1996/12/18 | 416 | 427 | 410 | 421 | 64,000 |
| 1996/12/17 | 428 | 428 | 415 | 415 | 46,000 |
| 1996/12/16 | 435 | 435 | 429 | 429 | 18,000 |
| 1996/12/13 | 426 | 438 | 426 | 438 | 91,000 |
| 1996/12/12 | 435 | 436 | 435 | 436 | 7,000 |
| 1996/12/11 | 471 | 474 | 445 | 450 | 56,000 |
| 1996/12/10 | 442 | 481 | 442 | 469 | 215,000 |
| 1996/12/09 | 438 | 440 | 433 | 440 | 5,000 |
| 1996/12/06 | 423 | 443 | 423 | 428 | 33,000 |
| 1996/12/05 | 418 | 435 | 417 | 426 | 32,000 |
| 1996/12/04 | 418 | 424 | 415 | 418 | 42,000 |
| 1996/12/03 | 423 | 428 | 415 | 418 | 20,000 |
| 1996/12/02 | 433 | 433 | 421 | 427 | 18,000 |
| 1996/11/29 | 416 | 433 | 416 | 433 | 74,000 |
| 1996/11/28 | 412 | 415 | 410 | 410 | 88,000 |
| 1996/11/27 | 426 | 430 | 413 | 418 | 133,000 |
| 1996/11/26 | 446 | 446 | 435 | 441 | 34,000 |
| 1996/11/25 | 450 | 451 | 445 | 446 | 24,000 |
| 1996/11/22 | 468 | 468 | 450 | 452 | 37,000 |
| 1996/11/21 | 480 | 480 | 460 | 465 | 20,000 |
| 1996/11/20 | 486 | 498 | 478 | 480 | 108,000 |
| 1996/11/19 | 468 | 490 | 468 | 490 | 92,000 |
| 1996/11/18 | 463 | 468 | 463 | 465 | 45,000 |
| 1996/11/15 | 455 | 464 | 450 | 464 | 47,000 |
| 1996/11/14 | 460 | 460 | 450 | 450 | 7,000 |
| 1996/11/13 | 475 | 475 | 455 | 465 | 14,000 |
| 1996/11/12 | 474 | 478 | 465 | 475 | 39,000 |
| 1996/11/11 | 460 | 479 | 460 | 479 | 40,000 |
| 1996/11/08 | 450 | 451 | 445 | 451 | 12,000 |
| 1996/11/07 | 479 | 479 | 449 | 459 | 42,000 |
| 1996/11/06 | 470 | 509 | 469 | 479 | 172,000 |
| 1996/11/05 | 445 | 470 | 445 | 468 | 88,000 |
| 1996/11/01 | 435 | 455 | 435 | 450 | 60,000 |
| 1996/10/31 | 426 | 450 | 426 | 450 | 35,000 |
| 1996/10/30 | 411 | 425 | 411 | 425 | 25,000 |
| 1996/10/29 | 410 | 411 | 406 | 407 | 7,000 |
| 1996/10/28 | 409 | 409 | 405 | 406 | 5,000 |
| 1996/10/25 | 405 | 409 | 403 | 409 | 9,000 |
| 1996/10/24 | 409 | 413 | 402 | 405 | 25,000 |
| 1996/10/23 | 414 | 419 | 410 | 414 | 23,000 |
| 1996/10/22 | 431 | 431 | 414 | 414 | 15,000 |
| 1996/10/21 | 437 | 437 | 437 | 437 | 7,000 |
| 1996/10/18 | 416 | 429 | 416 | 429 | 10,000 |
| 1996/10/17 | 414 | 415 | 414 | 414 | 10,000 |
| 1996/10/16 | 410 | 419 | 410 | 419 | 8,000 |
| 1996/10/15 | 410 | 410 | 405 | 410 | 16,000 |
| 1996/10/14 | 401 | 405 | 401 | 403 | 7,000 |
| 1996/10/11 | 413 | 413 | 400 | 401 | 20,000 |
| 1996/10/09 | 419 | 419 | 417 | 417 | 12,000 |
| 1996/10/08 | 413 | 420 | 413 | 419 | 54,000 |
| 1996/10/07 | 425 | 425 | 409 | 409 | 16,000 |
| 1996/10/04 | 425 | 435 | 425 | 426 | 17,000 |
| 1996/10/03 | 437 | 437 | 425 | 425 | 38,000 |
| 1996/10/02 | 437 | 437 | 435 | 435 | 8,000 |
| 1996/10/01 | 428 | 429 | 428 | 429 | 5,000 |
| 1996/09/30 | 430 | 430 | 425 | 425 | 17,000 |
| 1996/09/27 | 430 | 431 | 430 | 430 | 5,000 |
| 1996/09/26 | 430 | 440 | 430 | 435 | 14,000 |
| 1996/09/25 | 430 | 435 | 427 | 434 | 13,000 |
| 1996/09/24 | 445 | 445 | 425 | 425 | 6,000 |
| 1996/09/20 | 426 | 439 | 421 | 435 | 19,000 |
| 1996/09/19 | 437 | 437 | 421 | 421 | 5,000 |
| 1996/09/18 | 445 | 450 | 440 | 440 | 21,000 |
| 1996/09/17 | 441 | 454 | 438 | 449 | 36,000 |
| 1996/09/13 | 419 | 419 | 418 | 418 | 35,000 |
| 1996/09/12 | 417 | 417 | 411 | 411 | 13,000 |
| 1996/09/11 | 420 | 420 | 417 | 417 | 11,000 |
| 1996/09/10 | 425 | 425 | 420 | 420 | 2,000 |
| 1996/09/09 | 431 | 431 | 425 | 427 | 5,000 |
| 1996/09/06 | 433 | 433 | 429 | 431 | 12,000 |
| 1996/09/05 | 429 | 429 | 429 | 429 | 12,000 |
| 1996/09/04 | 420 | 427 | 418 | 425 | 26,000 |
| 1996/09/03 | 414 | 423 | 411 | 423 | 18,000 |
| 1996/09/02 | 417 | 422 | 415 | 415 | 17,000 |
| 1996/08/30 | 430 | 430 | 411 | 418 | 18,000 |
| 1996/08/29 | 431 | 435 | 425 | 430 | 15,000 |
| 1996/08/28 | 440 | 440 | 431 | 431 | 33,000 |
| 1996/08/27 | 445 | 445 | 439 | 440 | 11,000 |
| 1996/08/26 | 450 | 450 | 448 | 448 | 4,000 |
| 1996/08/23 | 455 | 455 | 440 | 450 | 25,000 |
| 1996/08/22 | 464 | 464 | 450 | 450 | 31,000 |
| 1996/08/21 | 434 | 465 | 430 | 465 | 72,000 |
| 1996/08/20 | 432 | 437 | 430 | 430 | 28,000 |
| 1996/08/19 | 424 | 428 | 422 | 428 | 26,000 |
| 1996/08/16 | 420 | 420 | 416 | 420 | 39,000 |
| 1996/08/15 | 414 | 416 | 410 | 416 | 30,000 |
| 1996/08/14 | 403 | 413 | 403 | 410 | 28,000 |
| 1996/08/13 | 402 | 406 | 395 | 401 | 35,000 |
| 1996/08/12 | 390 | 398 | 388 | 398 | 38,000 |
| 1996/08/09 | 435 | 435 | 405 | 405 | 28,000 |
| 1996/08/08 | 435 | 435 | 435 | 435 | 12,000 |
| 1996/08/07 | 440 | 440 | 435 | 440 | 12,000 |
| 1996/08/06 | 440 | 440 | 440 | 440 | 10,000 |
| 1996/08/05 | 442 | 445 | 440 | 442 | 16,000 |
| 1996/08/02 | 436 | 436 | 435 | 435 | 33,000 |
| 1996/08/01 | 431 | 435 | 429 | 430 | 18,000 |
| 1996/07/31 | 446 | 446 | 431 | 431 | 36,000 |
| 1996/07/30 | 450 | 451 | 445 | 445 | 20,000 |
| 1996/07/29 | 461 | 462 | 460 | 460 | 19,000 |
| 1996/07/26 | 465 | 465 | 460 | 461 | 21,000 |
| 1996/07/25 | 476 | 477 | 455 | 460 | 44,000 |
| 1996/07/24 | 481 | 481 | 471 | 476 | 28,000 |
| 1996/07/23 | 490 | 495 | 479 | 480 | 32,000 |
| 1996/07/22 | 501 | 505 | 495 | 495 | 27,000 |
| 1996/07/19 | 491 | 500 | 490 | 497 | 49,000 |
| 1996/07/18 | 485 | 490 | 480 | 485 | 25,000 |
| 1996/07/17 | 496 | 496 | 485 | 485 | 48,000 |
| 1996/07/16 | 500 | 500 | 494 | 495 | 28,000 |
| 1996/07/15 | 505 | 506 | 505 | 505 | 4,000 |
| 1996/07/12 | 504 | 509 | 503 | 509 | 27,000 |
| 1996/07/11 | 517 | 517 | 505 | 505 | 26,000 |
| 1996/07/10 | 515 | 515 | 511 | 512 | 21,000 |
| 1996/07/09 | 507 | 511 | 507 | 510 | 423,000 |
| 1996/07/08 | 525 | 525 | 521 | 521 | 35,000 |
| 1996/07/05 | 521 | 525 | 521 | 521 | 33,000 |
| 1996/07/04 | 522 | 530 | 522 | 530 | 19,000 |
| 1996/07/03 | 530 | 539 | 530 | 530 | 9,000 |
| 1996/07/02 | 541 | 541 | 521 | 530 | 15,000 |
| 1996/07/01 | 540 | 540 | 521 | 521 | 7,000 |
| 1996/06/28 | 541 | 542 | 541 | 541 | 31,000 |
| 1996/06/27 | 538 | 540 | 538 | 540 | 29,000 |
| 1996/06/26 | 530 | 548 | 530 | 548 | 17,000 |
| 1996/06/25 | 531 | 540 | 521 | 522 | 24,000 |
| 1996/06/24 | 540 | 540 | 530 | 530 | 18,000 |
| 1996/06/21 | 534 | 539 | 521 | 521 | 27,000 |
| 1996/06/20 | 540 | 540 | 534 | 534 | 9,000 |
| 1996/06/19 | 535 | 535 | 520 | 522 | 19,000 |
| 1996/06/18 | 517 | 540 | 514 | 540 | 54,000 |
| 1996/06/17 | 521 | 521 | 510 | 514 | 18,000 |
| 1996/06/14 | 530 | 530 | 520 | 520 | 50,000 |
| 1996/06/13 | 518 | 518 | 510 | 515 | 45,000 |
| 1996/06/12 | 508 | 520 | 505 | 513 | 29,000 |
| 1996/06/11 | 503 | 510 | 500 | 500 | 21,000 |
| 1996/06/10 | 512 | 512 | 505 | 505 | 27,000 |
| 1996/06/07 | 518 | 519 | 503 | 512 | 52,000 |
| 1996/06/06 | 537 | 540 | 525 | 525 | 36,000 |
| 1996/06/05 | 530 | 544 | 530 | 535 | 45,000 |
| 1996/06/04 | 520 | 540 | 520 | 533 | 49,000 |
| 1996/06/03 | 540 | 541 | 510 | 520 | 88,000 |
| 1996/05/31 | 570 | 570 | 551 | 552 | 89,000 |
| 1996/05/30 | 590 | 591 | 570 | 570 | 164,000 |
| 1996/05/29 | 635 | 638 | 580 | 580 | 457,000 |
| 1996/05/28 | 667 | 693 | 600 | 616 | 1,935,000 |
| 1996/05/27 | 580 | 647 | 580 | 647 | 1,520,000 |
| 1996/05/24 | 522 | 551 | 522 | 547 | 43,000 |
| 1996/05/23 | 556 | 558 | 531 | 531 | 68,000 |
| 1996/05/22 | 587 | 587 | 555 | 556 | 94,000 |
| 1996/05/21 | 567 | 587 | 560 | 583 | 384,000 |
| 1996/05/20 | 556 | 570 | 550 | 557 | 145,000 |
| 1996/05/17 | 564 | 564 | 540 | 547 | 71,000 |
| 1996/05/16 | 539 | 565 | 535 | 554 | 236,000 |
| 1996/05/15 | 525 | 535 | 525 | 528 | 22,000 |
| 1996/05/14 | 535 | 535 | 520 | 525 | 56,000 |
| 1996/05/13 | 521 | 526 | 521 | 525 | 52,000 |
| 1996/05/10 | 530 | 535 | 523 | 525 | 45,000 |
| 1996/05/09 | 535 | 545 | 533 | 536 | 92,000 |
| 1996/05/08 | 525 | 535 | 525 | 535 | 33,000 |
| 1996/05/07 | 521 | 530 | 520 | 525 | 76,000 |
| 1996/05/02 | 522 | 540 | 522 | 523 | 52,000 |
| 1996/05/01 | 550 | 550 | 515 | 523 | 34,000 |
| 1996/04/30 | 550 | 555 | 537 | 540 | 50,000 |
| 1996/04/26 | 525 | 560 | 521 | 559 | 143,000 |
| 1996/04/25 | 579 | 580 | 537 | 545 | 330,000 |
| 1996/04/24 | 528 | 580 | 525 | 580 | 891,000 |
| 1996/04/23 | 511 | 530 | 502 | 527 | 114,000 |
| 1996/04/22 | 512 | 514 | 505 | 505 | 63,000 |
| 1996/04/19 | 502 | 510 | 500 | 502 | 105,000 |
| 1996/04/18 | 510 | 510 | 502 | 502 | 84,000 |
| 1996/04/17 | 520 | 527 | 508 | 517 | 185,000 |
| 1996/04/16 | 535 | 535 | 515 | 524 | 659,000 |
| 1996/04/15 | 506 | 520 | 496 | 505 | 321,000 |
| 1996/04/12 | 473 | 500 | 473 | 498 | 364,000 |
| 1996/04/11 | 465 | 473 | 462 | 468 | 90,000 |
| 1996/04/10 | 470 | 470 | 460 | 460 | 54,000 |
| 1996/04/09 | 466 | 470 | 461 | 470 | 109,000 |
| 1996/04/08 | 470 | 473 | 466 | 466 | 49,000 |
| 1996/04/05 | 473 | 475 | 465 | 465 | 84,000 |
| 1996/04/04 | 475 | 482 | 470 | 473 | 118,000 |
| 1996/04/03 | 476 | 492 | 470 | 470 | 473,000 |
| 1996/04/02 | 468 | 469 | 457 | 464 | 238,000 |
| 1996/04/01 | 441 | 455 | 441 | 454 | 100,000 |
| 1996/03/29 | 455 | 470 | 441 | 441 | 440,000 |
| 1996/03/28 | 421 | 450 | 421 | 450 | 212,000 |
| 1996/03/27 | 410 | 420 | 403 | 415 | 83,000 |
| 1996/03/26 | 400 | 407 | 400 | 405 | 20,000 |
| 1996/03/25 | 395 | 400 | 395 | 400 | 9,000 |
| 1996/03/22 | 403 | 403 | 400 | 403 | 10,000 |
| 1996/03/21 | 400 | 400 | 390 | 390 | 10,000 |
| 1996/03/19 | 400 | 405 | 400 | 405 | 11,000 |
| 1996/03/18 | 405 | 405 | 400 | 400 | 7,000 |
| 1996/03/15 | 387 | 400 | 387 | 400 | 16,000 |
| 1996/03/14 | 382 | 385 | 382 | 382 | 15,000 |
| 1996/03/13 | 387 | 387 | 380 | 380 | 41,000 |
| 1996/03/12 | 383 | 389 | 383 | 385 | 6,000 |
| 1996/03/11 | 389 | 389 | 380 | 381 | 24,000 |
| 1996/03/08 | 392 | 392 | 390 | 390 | 19,000 |
| 1996/03/07 | 396 | 396 | 392 | 393 | 24,000 |
| 1996/03/06 | 410 | 410 | 392 | 392 | 8,000 |
| 1996/03/05 | 416 | 417 | 415 | 415 | 10,000 |
| 1996/03/04 | 415 | 417 | 415 | 417 | 13,000 |
| 1996/03/01 | 417 | 417 | 400 | 407 | 30,000 |
| 1996/02/29 | 395 | 420 | 395 | 405 | 61,000 |
| 1996/02/28 | 391 | 392 | 390 | 390 | 21,000 |
| 1996/02/27 | 399 | 400 | 395 | 395 | 23,000 |
| 1996/02/26 | 398 | 398 | 391 | 398 | 10,000 |
| 1996/02/23 | 395 | 396 | 395 | 396 | 7,000 |
| 1996/02/22 | 402 | 405 | 400 | 400 | 7,000 |
| 1996/02/21 | 393 | 393 | 392 | 392 | 10,000 |
| 1996/02/20 | 400 | 400 | 398 | 398 | 8,000 |
| 1996/02/19 | 397 | 407 | 397 | 401 | 15,000 |
| 1996/02/16 | 415 | 415 | 399 | 407 | 40,000 |
| 1996/02/15 | 416 | 422 | 415 | 416 | 15,000 |
| 1996/02/14 | 418 | 425 | 415 | 425 | 26,000 |
| 1996/02/13 | 432 | 435 | 423 | 423 | 16,000 |
| 1996/02/09 | 425 | 427 | 420 | 427 | 54,000 |
| 1996/02/08 | 446 | 450 | 443 | 450 | 54,000 |
| 1996/02/07 | 441 | 463 | 441 | 446 | 255,000 |
| 1996/02/06 | 435 | 444 | 425 | 440 | 78,000 |
| 1996/02/05 | 433 | 437 | 425 | 425 | 65,000 |
| 1996/02/02 | 447 | 447 | 431 | 437 | 155,000 |
| 1996/02/01 | 441 | 448 | 435 | 448 | 274,000 |
| 1996/01/31 | 422 | 431 | 420 | 430 | 138,000 |
| 1996/01/30 | 415 | 427 | 411 | 416 | 173,000 |
| 1996/01/29 | 393 | 406 | 393 | 406 | 22,000 |
| 1996/01/26 | 388 | 390 | 388 | 390 | 17,000 |
| 1996/01/25 | 393 | 393 | 388 | 388 | 20,000 |
| 1996/01/24 | 381 | 385 | 380 | 383 | 25,000 |
| 1996/01/23 | 382 | 385 | 382 | 385 | 6,000 |
| 1996/01/22 | 386 | 387 | 382 | 382 | 46,000 |
| 1996/01/19 | 385 | 385 | 381 | 384 | 71,000 |
| 1996/01/18 | 405 | 405 | 382 | 385 | 145,000 |
| 1996/01/17 | 414 | 415 | 410 | 410 | 35,000 |
| 1996/01/16 | 405 | 419 | 405 | 419 | 82,000 |
| 1996/01/12 | 422 | 429 | 400 | 400 | 206,000 |
| 1996/01/11 | 399 | 418 | 398 | 417 | 226,000 |
| 1996/01/10 | 391 | 400 | 389 | 398 | 142,000 |
| 1996/01/09 | 380 | 380 | 376 | 377 | 40,000 |
| 1996/01/08 | 382 | 383 | 377 | 379 | 47,000 |
| 1996/01/05 | 390 | 390 | 382 | 382 | 20,000 |
| 1996/01/04 | 390 | 390 | 382 | 385 | 20,000 |