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 |
|---|---|---|---|---|---|
| 2005/12/30 | 558 | 571 | 558 | 565 | 75,000 |
| 2005/12/29 | 556 | 569 | 556 | 568 | 76,000 |
| 2005/12/28 | 550 | 553 | 545 | 549 | 42,000 |
| 2005/12/27 | 556 | 556 | 541 | 545 | 183,000 |
| 2005/12/26 | 562 | 562 | 555 | 556 | 79,000 |
| 2005/12/22 | 565 | 575 | 546 | 561 | 148,000 |
| 2005/12/21 | 582 | 594 | 562 | 573 | 158,000 |
| 2005/12/20 | 582 | 590 | 571 | 586 | 81,000 |
| 2005/12/19 | 581 | 583 | 554 | 572 | 303,000 |
| 2005/12/16 | 592 | 605 | 578 | 582 | 236,000 |
| 2005/12/15 | 586 | 607 | 567 | 592 | 282,000 |
| 2005/12/14 | 622 | 622 | 586 | 591 | 538,000 |
| 2005/12/13 | 600 | 630 | 596 | 623 | 2,245,000 |
| 2005/12/12 | 558 | 588 | 542 | 586 | 1,089,000 |
| 2005/12/09 | 566 | 568 | 557 | 558 | 83,000 |
| 2005/12/08 | 552 | 567 | 533 | 565 | 155,000 |
| 2005/12/07 | 559 | 563 | 556 | 556 | 70,000 |
| 2005/12/06 | 572 | 572 | 560 | 560 | 133,000 |
| 2005/12/05 | 571 | 571 | 565 | 570 | 65,000 |
| 2005/12/02 | 566 | 575 | 560 | 563 | 278,000 |
| 2005/12/01 | 556 | 569 | 550 | 568 | 75,000 |
| 2005/11/30 | 568 | 570 | 558 | 566 | 61,000 |
| 2005/11/29 | 560 | 565 | 553 | 565 | 58,000 |
| 2005/11/28 | 556 | 559 | 551 | 552 | 70,000 |
| 2005/11/25 | 543 | 557 | 543 | 556 | 61,000 |
| 2005/11/24 | 567 | 570 | 553 | 553 | 165,000 |
| 2005/11/22 | 570 | 570 | 560 | 567 | 46,000 |
| 2005/11/21 | 568 | 569 | 563 | 564 | 63,000 |
| 2005/11/18 | 568 | 569 | 557 | 568 | 65,000 |
| 2005/11/17 | 572 | 572 | 557 | 568 | 62,000 |
| 2005/11/16 | 563 | 572 | 557 | 572 | 79,000 |
| 2005/11/15 | 569 | 570 | 558 | 566 | 58,000 |
| 2005/11/14 | 578 | 578 | 556 | 564 | 76,000 |
| 2005/11/11 | 562 | 569 | 555 | 559 | 131,000 |
| 2005/11/10 | 598 | 598 | 561 | 571 | 134,000 |
| 2005/11/09 | 578 | 582 | 563 | 568 | 156,000 |
| 2005/11/08 | 599 | 600 | 577 | 578 | 185,000 |
| 2005/11/07 | 607 | 611 | 601 | 605 | 132,000 |
| 2005/11/04 | 610 | 615 | 602 | 607 | 112,000 |
| 2005/11/02 | 620 | 620 | 600 | 617 | 252,000 |
| 2005/11/01 | 622 | 625 | 602 | 615 | 141,000 |
| 2005/10/31 | 640 | 640 | 623 | 629 | 99,000 |
| 2005/10/28 | 635 | 650 | 626 | 640 | 141,000 |
| 2005/10/27 | 645 | 658 | 635 | 639 | 1,372,000 |
| 2005/10/26 | 621 | 646 | 621 | 642 | 1,149,000 |
| 2005/10/25 | 604 | 630 | 604 | 617 | 896,000 |
| 2005/10/24 | 612 | 613 | 595 | 598 | 171,000 |
| 2005/10/21 | 600 | 618 | 590 | 611 | 262,000 |
| 2005/10/20 | 621 | 627 | 605 | 620 | 164,000 |
| 2005/10/19 | 616 | 631 | 605 | 620 | 313,000 |
| 2005/10/18 | 636 | 646 | 613 | 620 | 276,000 |
| 2005/10/17 | 634 | 653 | 607 | 646 | 1,275,000 |
| 2005/10/14 | 629 | 653 | 612 | 624 | 551,000 |
| 2005/10/13 | 675 | 688 | 623 | 639 | 1,190,000 |
| 2005/10/12 | 657 | 704 | 656 | 673 | 10,248,000 |
| 2005/10/11 | 604 | 651 | 602 | 651 | 6,414,000 |
| 2005/10/07 | 571 | 598 | 552 | 596 | 275,000 |
| 2005/10/06 | 563 | 583 | 545 | 570 | 190,000 |
| 2005/10/05 | 563 | 570 | 560 | 567 | 115,000 |
| 2005/10/04 | 581 | 583 | 561 | 569 | 203,000 |
| 2005/10/03 | 599 | 599 | 572 | 583 | 80,000 |
| 2005/09/30 | 582 | 607 | 555 | 590 | 957,000 |
| 2005/09/29 | 580 | 589 | 575 | 582 | 180,000 |
| 2005/09/28 | 546 | 570 | 546 | 566 | 205,000 |
| 2005/09/27 | 535 | 564 | 519 | 556 | 199,000 |
| 2005/09/26 | 556 | 562 | 546 | 547 | 231,000 |
| 2005/09/22 | 557 | 559 | 525 | 546 | 586,000 |
| 2005/09/21 | 583 | 592 | 549 | 555 | 429,000 |
| 2005/09/20 | 603 | 603 | 585 | 596 | 159,000 |
| 2005/09/16 | 605 | 612 | 582 | 603 | 306,000 |
| 2005/09/15 | 620 | 626 | 606 | 611 | 267,000 |
| 2005/09/14 | 631 | 635 | 621 | 627 | 202,000 |
| 2005/09/13 | 646 | 649 | 630 | 631 | 97,000 |
| 2005/09/12 | 658 | 660 | 638 | 641 | 263,000 |
| 2005/09/09 | 619 | 649 | 602 | 648 | 6,409,000 |
| 2005/09/08 | 591 | 630 | 581 | 629 | 3,988,000 |
| 2005/09/07 | 620 | 620 | 582 | 593 | 603,000 |
| 2005/09/06 | 645 | 646 | 600 | 620 | 348,000 |
| 2005/09/05 | 622 | 648 | 622 | 641 | 1,155,000 |
| 2005/09/02 | 623 | 643 | 597 | 630 | 1,339,000 |
| 2005/09/01 | 605 | 620 | 600 | 619 | 2,051,000 |
| 2005/08/31 | 589 | 605 | 570 | 603 | 4,823,000 |
| 2005/08/30 | 585 | 588 | 560 | 584 | 664,000 |
| 2005/08/29 | 557 | 596 | 555 | 579 | 972,000 |
| 2005/08/26 | 570 | 582 | 527 | 577 | 6,815,000 |
| 2005/08/25 | 520 | 560 | 519 | 560 | 4,061,000 |
| 2005/08/24 | 532 | 538 | 510 | 520 | 1,384,000 |
| 2005/08/23 | 508 | 541 | 507 | 539 | 9,938,000 |
| 2005/08/22 | 475 | 507 | 474 | 504 | 6,995,000 |
| 2005/08/19 | 450 | 474 | 448 | 474 | 4,192,000 |
| 2005/08/18 | 422 | 450 | 417 | 448 | 1,943,000 |
| 2005/08/17 | 430 | 432 | 415 | 422 | 264,000 |
| 2005/08/16 | 439 | 442 | 422 | 423 | 358,000 |
| 2005/08/15 | 442 | 450 | 432 | 442 | 1,209,000 |
| 2005/08/12 | 419 | 438 | 418 | 437 | 2,494,000 |
| 2005/08/11 | 396 | 413 | 392 | 412 | 905,000 |
| 2005/08/10 | 391 | 392 | 373 | 386 | 129,000 |
| 2005/08/09 | 390 | 395 | 386 | 391 | 92,000 |
| 2005/08/08 | 375 | 395 | 370 | 386 | 103,000 |
| 2005/08/05 | 380 | 385 | 345 | 385 | 796,000 |
| 2005/08/04 | 397 | 400 | 375 | 385 | 547,000 |
| 2005/08/03 | 404 | 413 | 385 | 402 | 1,296,000 |
| 2005/08/02 | 396 | 406 | 393 | 404 | 783,000 |
| 2005/08/01 | 390 | 402 | 383 | 391 | 882,000 |
| 2005/07/29 | 378 | 388 | 376 | 388 | 335,000 |
| 2005/07/28 | 363 | 390 | 363 | 380 | 593,000 |
| 2005/07/27 | 361 | 374 | 351 | 373 | 439,000 |
| 2005/07/26 | 368 | 368 | 358 | 361 | 145,000 |
| 2005/07/25 | 377 | 379 | 357 | 363 | 532,000 |
| 2005/07/22 | 383 | 385 | 371 | 377 | 394,000 |
| 2005/07/21 | 372 | 389 | 372 | 383 | 1,014,000 |
| 2005/07/20 | 379 | 379 | 366 | 369 | 215,000 |
| 2005/07/19 | 369 | 385 | 355 | 375 | 841,000 |
| 2005/07/15 | 375 | 375 | 351 | 359 | 276,000 |
| 2005/07/14 | 375 | 376 | 360 | 368 | 441,000 |
| 2005/07/13 | 388 | 393 | 365 | 380 | 881,000 |
| 2005/07/12 | 403 | 410 | 382 | 393 | 1,387,000 |
| 2005/07/11 | 387 | 400 | 370 | 398 | 2,249,000 |
| 2005/07/08 | 348 | 376 | 338 | 367 | 2,786,000 |
| 2005/07/07 | 315 | 363 | 315 | 363 | 2,557,000 |
| 2005/07/06 | 324 | 327 | 316 | 318 | 732,000 |
| 2005/07/05 | 320 | 330 | 319 | 325 | 1,199,000 |
| 2005/07/04 | 312 | 326 | 309 | 320 | 1,939,000 |
| 2005/07/01 | 297 | 315 | 292 | 313 | 1,655,000 |
| 2005/06/30 | 284 | 309 | 282 | 302 | 1,771,000 |
| 2005/06/29 | 283 | 287 | 275 | 283 | 472,000 |
| 2005/06/28 | 287 | 287 | 278 | 282 | 291,000 |
| 2005/06/27 | 285 | 285 | 281 | 285 | 223,000 |
| 2005/06/24 | 275 | 280 | 275 | 278 | 41,000 |
| 2005/06/23 | 282 | 282 | 275 | 278 | 132,000 |
| 2005/06/22 | 278 | 285 | 277 | 282 | 164,000 |
| 2005/06/21 | 283 | 286 | 278 | 278 | 398,000 |
| 2005/06/20 | 280 | 287 | 279 | 282 | 935,000 |
| 2005/06/17 | 271 | 276 | 270 | 275 | 171,000 |
| 2005/06/16 | 269 | 275 | 269 | 271 | 109,000 |
| 2005/06/15 | 270 | 270 | 267 | 267 | 13,000 |
| 2005/06/14 | 274 | 274 | 266 | 267 | 52,000 |
| 2005/06/13 | 273 | 277 | 270 | 273 | 134,000 |
| 2005/06/10 | 265 | 273 | 263 | 273 | 407,000 |
| 2005/06/09 | 262 | 263 | 260 | 260 | 120,000 |
| 2005/06/08 | 266 | 266 | 260 | 264 | 51,000 |
| 2005/06/07 | 267 | 267 | 264 | 265 | 39,000 |
| 2005/06/06 | 264 | 267 | 264 | 267 | 56,000 |
| 2005/06/03 | 266 | 270 | 266 | 267 | 134,000 |
| 2005/06/02 | 276 | 277 | 269 | 270 | 321,000 |
| 2005/06/01 | 272 | 280 | 270 | 273 | 895,000 |
| 2005/05/31 | 265 | 270 | 261 | 267 | 423,000 |
| 2005/05/30 | 257 | 261 | 250 | 255 | 222,000 |
| 2005/05/27 | 275 | 284 | 247 | 252 | 1,451,000 |
| 2005/05/26 | 260 | 266 | 251 | 266 | 70,000 |
| 2005/05/25 | 270 | 277 | 261 | 261 | 616,000 |
| 2005/05/24 | 266 | 266 | 260 | 261 | 13,000 |
| 2005/05/23 | 273 | 273 | 266 | 266 | 29,000 |
| 2005/05/20 | 266 | 271 | 260 | 271 | 63,000 |
| 2005/05/19 | 254 | 272 | 252 | 271 | 90,000 |
| 2005/05/18 | 250 | 259 | 244 | 259 | 87,000 |
| 2005/05/17 | 260 | 260 | 250 | 255 | 90,000 |
| 2005/05/16 | 259 | 259 | 253 | 259 | 65,000 |
| 2005/05/13 | 260 | 260 | 258 | 259 | 21,000 |
| 2005/05/12 | 260 | 260 | 257 | 260 | 25,000 |
| 2005/05/11 | 259 | 259 | 257 | 259 | 14,000 |
| 2005/05/10 | 261 | 262 | 258 | 261 | 37,000 |
| 2005/05/09 | 268 | 268 | 254 | 256 | 148,000 |
| 2005/05/06 | 260 | 261 | 258 | 260 | 19,000 |
| 2005/05/02 | 262 | 262 | 257 | 262 | 24,000 |
| 2005/04/28 | 261 | 263 | 260 | 262 | 15,000 |
| 2005/04/27 | 256 | 263 | 256 | 263 | 25,000 |
| 2005/04/26 | 262 | 262 | 257 | 260 | 24,000 |
| 2005/04/25 | 256 | 260 | 256 | 260 | 42,000 |
| 2005/04/22 | 268 | 268 | 260 | 262 | 88,000 |
| 2005/04/21 | 253 | 261 | 244 | 259 | 191,000 |
| 2005/04/20 | 253 | 263 | 253 | 263 | 156,000 |
| 2005/04/19 | 243 | 252 | 243 | 250 | 172,000 |
| 2005/04/18 | 240 | 250 | 236 | 239 | 586,000 |
| 2005/04/15 | 262 | 265 | 260 | 265 | 128,000 |
| 2005/04/14 | 263 | 273 | 263 | 265 | 150,000 |
| 2005/04/13 | 268 | 268 | 263 | 265 | 136,000 |
| 2005/04/12 | 267 | 270 | 265 | 270 | 96,000 |
| 2005/04/11 | 269 | 272 | 268 | 271 | 93,000 |
| 2005/04/08 | 273 | 273 | 269 | 271 | 83,000 |
| 2005/04/07 | 273 | 273 | 270 | 273 | 112,000 |
| 2005/04/06 | 275 | 275 | 267 | 273 | 157,000 |
| 2005/04/05 | 270 | 271 | 264 | 271 | 81,000 |
| 2005/04/04 | 275 | 275 | 270 | 270 | 71,000 |
| 2005/04/01 | 274 | 277 | 269 | 275 | 204,000 |
| 2005/03/31 | 274 | 277 | 267 | 275 | 178,000 |
| 2005/03/30 | 274 | 277 | 265 | 271 | 284,000 |
| 2005/03/29 | 285 | 285 | 272 | 272 | 304,000 |
| 2005/03/28 | 288 | 291 | 282 | 285 | 367,000 |
| 2005/03/25 | 300 | 301 | 287 | 292 | 379,000 |
| 2005/03/24 | 305 | 308 | 295 | 300 | 1,066,000 |
| 2005/03/23 | 282 | 303 | 274 | 300 | 1,689,000 |
| 2005/03/22 | 276 | 288 | 272 | 285 | 653,000 |
| 2005/03/18 | 280 | 280 | 272 | 276 | 238,000 |
| 2005/03/17 | 271 | 271 | 268 | 271 | 58,000 |
| 2005/03/16 | 269 | 272 | 266 | 272 | 84,000 |
| 2005/03/15 | 271 | 272 | 269 | 270 | 96,000 |
| 2005/03/14 | 276 | 276 | 270 | 271 | 129,000 |
| 2005/03/11 | 281 | 290 | 274 | 275 | 1,796,000 |
| 2005/03/10 | 266 | 268 | 265 | 266 | 43,000 |
| 2005/03/09 | 266 | 266 | 265 | 265 | 57,000 |
| 2005/03/08 | 266 | 268 | 265 | 268 | 55,000 |
| 2005/03/07 | 274 | 274 | 267 | 268 | 79,000 |
| 2005/03/04 | 265 | 267 | 261 | 261 | 182,000 |
| 2005/03/03 | 268 | 274 | 268 | 269 | 131,000 |
| 2005/03/02 | 268 | 270 | 262 | 270 | 142,000 |
| 2005/03/01 | 259 | 272 | 257 | 265 | 419,000 |
| 2005/02/28 | 254 | 258 | 254 | 258 | 101,000 |
| 2005/02/25 | 250 | 255 | 250 | 252 | 49,000 |
| 2005/02/24 | 247 | 250 | 246 | 250 | 57,000 |
| 2005/02/23 | 250 | 250 | 247 | 248 | 92,000 |
| 2005/02/22 | 254 | 255 | 250 | 251 | 76,000 |
| 2005/02/21 | 255 | 255 | 251 | 254 | 14,000 |
| 2005/02/18 | 252 | 253 | 248 | 251 | 59,000 |
| 2005/02/17 | 250 | 254 | 250 | 254 | 23,000 |
| 2005/02/16 | 255 | 255 | 251 | 254 | 47,000 |
| 2005/02/15 | 257 | 258 | 254 | 254 | 34,000 |
| 2005/02/14 | 256 | 263 | 256 | 257 | 232,000 |
| 2005/02/10 | 259 | 270 | 252 | 253 | 499,000 |
| 2005/02/09 | 247 | 255 | 247 | 255 | 217,000 |
| 2005/02/08 | 247 | 247 | 244 | 247 | 25,000 |
| 2005/02/07 | 247 | 247 | 243 | 245 | 37,000 |
| 2005/02/04 | 246 | 247 | 242 | 245 | 47,000 |
| 2005/02/03 | 247 | 247 | 242 | 244 | 58,000 |
| 2005/02/02 | 246 | 246 | 241 | 246 | 48,000 |
| 2005/02/01 | 244 | 245 | 243 | 245 | 20,000 |
| 2005/01/31 | 246 | 248 | 242 | 243 | 34,000 |
| 2005/01/28 | 246 | 246 | 245 | 246 | 18,000 |
| 2005/01/27 | 252 | 252 | 248 | 249 | 25,000 |
| 2005/01/26 | 248 | 253 | 246 | 251 | 180,000 |
| 2005/01/25 | 243 | 247 | 242 | 247 | 22,000 |
| 2005/01/24 | 248 | 248 | 242 | 242 | 42,000 |
| 2005/01/21 | 242 | 245 | 242 | 245 | 14,000 |
| 2005/01/20 | 242 | 244 | 241 | 241 | 14,000 |
| 2005/01/19 | 247 | 247 | 241 | 244 | 20,000 |
| 2005/01/18 | 245 | 245 | 242 | 242 | 29,000 |
| 2005/01/17 | 253 | 253 | 244 | 248 | 23,000 |
| 2005/01/14 | 241 | 244 | 241 | 244 | 27,000 |
| 2005/01/13 | 243 | 245 | 241 | 244 | 53,000 |
| 2005/01/12 | 248 | 258 | 241 | 242 | 232,000 |
| 2005/01/11 | 244 | 244 | 241 | 243 | 12,000 |
| 2005/01/07 | 240 | 240 | 236 | 239 | 24,000 |
| 2005/01/06 | 232 | 237 | 232 | 237 | 23,000 |
| 2005/01/05 | 233 | 235 | 230 | 235 | 50,000 |
| 2005/01/04 | 237 | 237 | 233 | 233 | 9,000 |