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 |
|---|---|---|---|---|---|
| 2024/12/30 | 650 | 653 | 646 | 650 | 87,300 |
| 2024/12/27 | 640 | 645 | 638 | 645 | 80,800 |
| 2024/12/26 | 635 | 639 | 635 | 638 | 77,800 |
| 2024/12/25 | 633 | 635 | 630 | 635 | 81,700 |
| 2024/12/24 | 628 | 633 | 628 | 632 | 61,000 |
| 2024/12/23 | 629 | 629 | 626 | 627 | 94,600 |
| 2024/12/20 | 633 | 633 | 627 | 627 | 91,300 |
| 2024/12/19 | 631 | 635 | 630 | 630 | 76,400 |
| 2024/12/18 | 637 | 637 | 633 | 633 | 42,500 |
| 2024/12/17 | 637 | 638 | 634 | 637 | 62,900 |
| 2024/12/16 | 638 | 641 | 637 | 637 | 49,200 |
| 2024/12/13 | 637 | 640 | 637 | 638 | 58,700 |
| 2024/12/12 | 637 | 641 | 635 | 639 | 97,000 |
| 2024/12/11 | 634 | 635 | 631 | 635 | 66,500 |
| 2024/12/10 | 638 | 638 | 634 | 634 | 47,000 |
| 2024/12/09 | 635 | 638 | 633 | 635 | 64,100 |
| 2024/12/06 | 628 | 633 | 626 | 632 | 64,600 |
| 2024/12/05 | 627 | 631 | 626 | 628 | 102,900 |
| 2024/12/04 | 636 | 636 | 628 | 628 | 67,100 |
| 2024/12/03 | 633 | 638 | 633 | 636 | 57,200 |
| 2024/12/02 | 630 | 635 | 628 | 633 | 59,500 |
| 2024/11/29 | 629 | 630 | 626 | 630 | 62,400 |
| 2024/11/28 | 622 | 631 | 622 | 629 | 158,100 |
| 2024/11/27 | 634 | 634 | 623 | 624 | 114,600 |
| 2024/11/26 | 636 | 638 | 630 | 634 | 79,900 |
| 2024/11/25 | 641 | 642 | 635 | 635 | 79,100 |
| 2024/11/22 | 642 | 644 | 640 | 641 | 60,700 |
| 2024/11/21 | 646 | 646 | 640 | 640 | 50,100 |
| 2024/11/20 | 645 | 650 | 643 | 645 | 46,200 |
| 2024/11/19 | 645 | 648 | 644 | 647 | 32,700 |
| 2024/11/18 | 640 | 646 | 640 | 645 | 23,900 |
| 2024/11/15 | 644 | 648 | 639 | 645 | 85,400 |
| 2024/11/14 | 642 | 645 | 639 | 639 | 46,800 |
| 2024/11/13 | 644 | 644 | 638 | 639 | 82,500 |
| 2024/11/12 | 640 | 644 | 639 | 639 | 43,600 |
| 2024/11/11 | 637 | 641 | 634 | 641 | 122,300 |
| 2024/11/08 | 652 | 652 | 637 | 637 | 97,600 |
| 2024/11/07 | 652 | 652 | 645 | 648 | 62,400 |
| 2024/11/06 | 649 | 650 | 642 | 644 | 74,700 |
| 2024/11/05 | 642 | 652 | 638 | 652 | 63,700 |
| 2024/11/01 | 652 | 652 | 638 | 639 | 125,700 |
| 2024/10/31 | 649 | 652 | 645 | 646 | 76,100 |
| 2024/10/30 | 650 | 655 | 646 | 648 | 684,700 |
| 2024/10/29 | 644 | 649 | 642 | 645 | 63,000 |
| 2024/10/28 | 635 | 644 | 633 | 641 | 67,500 |
| 2024/10/25 | 634 | 636 | 630 | 633 | 69,400 |
| 2024/10/24 | 635 | 638 | 629 | 635 | 88,400 |
| 2024/10/23 | 645 | 645 | 636 | 636 | 107,400 |
| 2024/10/22 | 645 | 648 | 642 | 642 | 80,700 |
| 2024/10/21 | 647 | 648 | 642 | 644 | 43,800 |
| 2024/10/18 | 646 | 650 | 644 | 645 | 33,700 |
| 2024/10/17 | 650 | 650 | 642 | 642 | 41,700 |
| 2024/10/16 | 647 | 653 | 644 | 644 | 80,500 |
| 2024/10/15 | 655 | 655 | 646 | 649 | 62,100 |
| 2024/10/11 | 654 | 654 | 647 | 647 | 52,100 |
| 2024/10/10 | 654 | 654 | 649 | 652 | 35,200 |
| 2024/10/09 | 650 | 655 | 649 | 653 | 70,200 |
| 2024/10/08 | 651 | 653 | 644 | 648 | 81,400 |
| 2024/10/07 | 657 | 661 | 651 | 655 | 134,200 |
| 2024/10/04 | 652 | 658 | 652 | 652 | 74,300 |
| 2024/10/03 | 656 | 658 | 654 | 658 | 75,300 |
| 2024/10/02 | 646 | 655 | 645 | 646 | 52,500 |
| 2024/10/01 | 654 | 654 | 648 | 652 | 41,200 |
| 2024/09/30 | 650 | 655 | 647 | 651 | 74,600 |
| 2024/09/27 | 665 | 666 | 658 | 660 | 53,300 |
| 2024/09/26 | 657 | 663 | 653 | 663 | 93,700 |
| 2024/09/25 | 654 | 657 | 650 | 656 | 65,500 |
| 2024/09/24 | 663 | 663 | 658 | 659 | 87,000 |
| 2024/09/20 | 663 | 664 | 655 | 659 | 107,600 |
| 2024/09/19 | 655 | 661 | 652 | 653 | 122,600 |
| 2024/09/18 | 648 | 654 | 646 | 651 | 82,300 |
| 2024/09/17 | 638 | 649 | 638 | 645 | 88,800 |
| 2024/09/13 | 640 | 645 | 638 | 638 | 73,800 |
| 2024/09/12 | 642 | 648 | 634 | 640 | 119,200 |
| 2024/09/11 | 643 | 644 | 627 | 632 | 145,300 |
| 2024/09/10 | 645 | 652 | 643 | 643 | 102,500 |
| 2024/09/09 | 642 | 649 | 636 | 645 | 150,200 |
| 2024/09/06 | 656 | 656 | 645 | 648 | 73,600 |
| 2024/09/05 | 659 | 660 | 647 | 654 | 198,500 |
| 2024/09/04 | 665 | 673 | 653 | 659 | 304,400 |
| 2024/09/03 | 681 | 684 | 675 | 675 | 55,200 |
| 2024/09/02 | 684 | 685 | 675 | 681 | 85,500 |
| 2024/08/30 | 679 | 689 | 679 | 682 | 79,300 |
| 2024/08/29 | 684 | 685 | 678 | 678 | 59,700 |
| 2024/08/28 | 681 | 689 | 681 | 684 | 64,800 |
| 2024/08/27 | 684 | 688 | 680 | 681 | 68,800 |
| 2024/08/26 | 683 | 684 | 678 | 682 | 60,300 |
| 2024/08/23 | 678 | 685 | 677 | 681 | 47,500 |
| 2024/08/22 | 678 | 681 | 673 | 677 | 51,400 |
| 2024/08/21 | 679 | 681 | 671 | 676 | 58,600 |
| 2024/08/20 | 675 | 683 | 673 | 679 | 60,700 |
| 2024/08/19 | 682 | 682 | 673 | 673 | 81,200 |
| 2024/08/16 | 674 | 682 | 669 | 679 | 78,900 |
| 2024/08/15 | 663 | 666 | 660 | 664 | 82,600 |
| 2024/08/14 | 667 | 667 | 657 | 663 | 78,500 |
| 2024/08/13 | 652 | 666 | 652 | 665 | 98,600 |
| 2024/08/09 | 653 | 665 | 645 | 650 | 131,000 |
| 2024/08/08 | 645 | 652 | 640 | 643 | 160,400 |
| 2024/08/07 | 627 | 656 | 622 | 647 | 206,600 |
| 2024/08/06 | 651 | 657 | 633 | 641 | 293,300 |
| 2024/08/05 | 653 | 654 | 600 | 601 | 372,100 |
| 2024/08/02 | 683 | 685 | 667 | 674 | 218,900 |
| 2024/08/01 | 720 | 720 | 682 | 693 | 197,100 |
| 2024/07/31 | 701 | 705 | 696 | 705 | 102,600 |
| 2024/07/30 | 707 | 707 | 697 | 703 | 85,900 |
| 2024/07/29 | 710 | 711 | 703 | 707 | 132,900 |
| 2024/07/26 | 709 | 713 | 702 | 706 | 98,100 |
| 2024/07/25 | 700 | 708 | 697 | 704 | 125,800 |
| 2024/07/24 | 711 | 715 | 703 | 705 | 100,300 |
| 2024/07/23 | 711 | 719 | 711 | 714 | 45,400 |
| 2024/07/22 | 720 | 720 | 705 | 711 | 142,700 |
| 2024/07/19 | 721 | 722 | 714 | 720 | 78,800 |
| 2024/07/18 | 730 | 736 | 720 | 720 | 91,900 |
| 2024/07/17 | 735 | 740 | 731 | 731 | 79,000 |
| 2024/07/16 | 730 | 740 | 730 | 734 | 137,700 |
| 2024/07/12 | 725 | 735 | 721 | 721 | 135,100 |
| 2024/07/11 | 726 | 731 | 724 | 726 | 116,600 |
| 2024/07/10 | 731 | 731 | 720 | 725 | 103,500 |
| 2024/07/09 | 727 | 735 | 724 | 726 | 77,500 |
| 2024/07/08 | 729 | 733 | 725 | 728 | 127,200 |
| 2024/07/05 | 736 | 736 | 724 | 726 | 82,100 |
| 2024/07/04 | 739 | 739 | 732 | 735 | 77,700 |
| 2024/07/03 | 740 | 745 | 734 | 735 | 99,800 |
| 2024/07/02 | 740 | 743 | 739 | 740 | 137,600 |
| 2024/07/01 | 732 | 743 | 731 | 741 | 184,100 |
| 2024/06/28 | 737 | 737 | 723 | 726 | 75,800 |
| 2024/06/27 | 730 | 739 | 730 | 739 | 96,700 |
| 2024/06/26 | 737 | 739 | 732 | 735 | 88,000 |
| 2024/06/25 | 731 | 739 | 730 | 736 | 137,800 |
| 2024/06/24 | 727 | 727 | 719 | 726 | 160,700 |
| 2024/06/21 | 738 | 740 | 728 | 728 | 128,100 |
| 2024/06/20 | 731 | 738 | 729 | 738 | 205,400 |
| 2024/06/19 | 720 | 732 | 719 | 730 | 163,800 |
| 2024/06/18 | 718 | 722 | 717 | 717 | 84,800 |
| 2024/06/17 | 718 | 719 | 706 | 712 | 73,600 |
| 2024/06/14 | 702 | 725 | 702 | 719 | 171,200 |
| 2024/06/13 | 708 | 710 | 698 | 701 | 118,500 |
| 2024/06/12 | 709 | 713 | 707 | 707 | 72,400 |
| 2024/06/11 | 718 | 724 | 709 | 709 | 110,900 |
| 2024/06/10 | 712 | 721 | 712 | 719 | 71,500 |
| 2024/06/07 | 708 | 715 | 707 | 712 | 84,600 |
| 2024/06/06 | 714 | 717 | 711 | 713 | 71,000 |
| 2024/06/05 | 717 | 718 | 706 | 710 | 121,500 |
| 2024/06/04 | 724 | 725 | 719 | 721 | 92,100 |
| 2024/06/03 | 725 | 731 | 723 | 723 | 138,600 |
| 2024/05/31 | 724 | 730 | 717 | 721 | 130,900 |
| 2024/05/30 | 719 | 726 | 713 | 724 | 183,400 |
| 2024/05/29 | 720 | 730 | 718 | 721 | 161,600 |
| 2024/05/28 | 720 | 726 | 720 | 720 | 65,200 |
| 2024/05/27 | 721 | 729 | 716 | 720 | 83,900 |
| 2024/05/24 | 718 | 727 | 718 | 726 | 61,600 |
| 2024/05/23 | 725 | 728 | 720 | 725 | 89,700 |
| 2024/05/22 | 732 | 741 | 726 | 726 | 170,100 |
| 2024/05/21 | 712 | 734 | 712 | 732 | 241,800 |
| 2024/05/20 | 717 | 726 | 714 | 714 | 126,500 |
| 2024/05/17 | 707 | 723 | 705 | 723 | 118,700 |
| 2024/05/16 | 716 | 721 | 710 | 717 | 168,900 |
| 2024/05/15 | 717 | 725 | 717 | 718 | 87,400 |
| 2024/05/14 | 717 | 722 | 716 | 722 | 94,200 |
| 2024/05/13 | 713 | 729 | 713 | 725 | 148,000 |
| 2024/05/10 | 726 | 731 | 716 | 718 | 179,100 |
| 2024/05/09 | 725 | 735 | 722 | 728 | 158,000 |
| 2024/05/08 | 711 | 739 | 711 | 732 | 389,800 |
| 2024/05/07 | 710 | 728 | 708 | 723 | 381,000 |
| 2024/05/02 | 685 | 723 | 685 | 714 | 801,800 |
| 2024/05/01 | 671 | 714 | 671 | 689 | 838,200 |
| 2024/04/30 | 670 | 672 | 667 | 669 | 144,200 |
| 2024/04/26 | 672 | 672 | 664 | 668 | 98,300 |
| 2024/04/25 | 676 | 677 | 667 | 667 | 92,900 |
| 2024/04/24 | 676 | 679 | 673 | 676 | 105,000 |
| 2024/04/23 | 675 | 677 | 670 | 670 | 75,200 |
| 2024/04/22 | 675 | 678 | 672 | 672 | 115,600 |
| 2024/04/19 | 673 | 675 | 662 | 666 | 133,400 |
| 2024/04/18 | 670 | 680 | 670 | 676 | 71,800 |
| 2024/04/17 | 690 | 690 | 672 | 672 | 142,100 |
| 2024/04/16 | 694 | 700 | 682 | 687 | 302,400 |
| 2024/04/15 | 673 | 694 | 672 | 691 | 360,900 |
| 2024/04/12 | 670 | 685 | 668 | 682 | 322,500 |
| 2024/04/11 | 671 | 675 | 668 | 672 | 109,700 |
| 2024/04/10 | 677 | 681 | 672 | 675 | 194,400 |
| 2024/04/09 | 666 | 678 | 663 | 675 | 319,600 |
| 2024/04/08 | 648 | 662 | 646 | 659 | 535,600 |
| 2024/04/05 | 644 | 649 | 643 | 648 | 155,300 |
| 2024/04/04 | 648 | 649 | 645 | 648 | 128,100 |
| 2024/04/03 | 645 | 650 | 643 | 647 | 267,300 |
| 2024/04/02 | 650 | 652 | 644 | 646 | 185,100 |
| 2024/04/01 | 662 | 663 | 647 | 649 | 263,800 |
| 2024/03/29 | 660 | 667 | 657 | 661 | 375,500 |
| 2024/03/28 | 656 | 659 | 651 | 656 | 764,800 |
| 2024/03/27 | 689 | 691 | 684 | 687 | 558,400 |
| 2024/03/26 | 686 | 689 | 682 | 687 | 349,100 |
| 2024/03/25 | 692 | 694 | 688 | 688 | 285,400 |
| 2024/03/22 | 694 | 696 | 687 | 691 | 380,000 |
| 2024/03/21 | 695 | 703 | 690 | 690 | 759,300 |
| 2024/03/19 | 668 | 688 | 666 | 688 | 770,100 |
| 2024/03/18 | 663 | 668 | 660 | 668 | 424,100 |
| 2024/03/15 | 657 | 664 | 655 | 660 | 692,900 |
| 2024/03/14 | 643 | 660 | 643 | 660 | 761,900 |
| 2024/03/13 | 647 | 649 | 640 | 644 | 1,146,200 |
| 2024/03/12 | 629 | 642 | 626 | 641 | 4,919,400 |
| 2024/03/11 | 653 | 655 | 635 | 641 | 1,606,500 |
| 2024/03/08 | 652 | 665 | 649 | 659 | 734,300 |
| 2024/03/07 | 661 | 664 | 652 | 653 | 768,800 |
| 2024/03/06 | 653 | 669 | 651 | 660 | 1,559,500 |
| 2024/03/05 | 675 | 675 | 654 | 655 | 2,292,300 |
| 2024/03/04 | 685 | 689 | 676 | 679 | 255,800 |
| 2024/03/01 | 672 | 690 | 672 | 682 | 626,500 |
| 2024/02/29 | 668 | 676 | 666 | 673 | 1,674,100 |
| 2024/02/28 | 668 | 677 | 667 | 668 | 3,268,300 |
| 2024/02/27 | 656 | 681 | 656 | 673 | 2,208,000 |
| 2024/02/26 | 716 | 717 | 707 | 711 | 107,300 |
| 2024/02/22 | 715 | 718 | 713 | 715 | 98,900 |
| 2024/02/21 | 714 | 718 | 711 | 713 | 79,100 |
| 2024/02/20 | 707 | 711 | 705 | 708 | 50,700 |
| 2024/02/19 | 703 | 710 | 702 | 707 | 39,600 |
| 2024/02/16 | 699 | 706 | 697 | 702 | 78,400 |
| 2024/02/15 | 700 | 703 | 693 | 696 | 96,400 |
| 2024/02/14 | 710 | 714 | 697 | 699 | 107,800 |
| 2024/02/13 | 706 | 711 | 704 | 711 | 81,200 |
| 2024/02/09 | 709 | 714 | 705 | 707 | 78,100 |
| 2024/02/08 | 720 | 720 | 709 | 711 | 79,400 |
| 2024/02/07 | 707 | 719 | 707 | 718 | 120,300 |
| 2024/02/06 | 705 | 715 | 705 | 710 | 120,400 |
| 2024/02/05 | 704 | 709 | 701 | 705 | 133,200 |
| 2024/02/02 | 706 | 709 | 701 | 703 | 137,300 |
| 2024/02/01 | 683 | 710 | 683 | 710 | 504,100 |
| 2024/01/31 | 670 | 675 | 667 | 675 | 78,100 |
| 2024/01/30 | 673 | 675 | 668 | 668 | 114,500 |
| 2024/01/29 | 666 | 670 | 666 | 670 | 38,900 |
| 2024/01/26 | 666 | 671 | 665 | 666 | 76,800 |
| 2024/01/25 | 662 | 667 | 662 | 666 | 37,200 |
| 2024/01/24 | 665 | 667 | 663 | 663 | 53,600 |
| 2024/01/23 | 669 | 671 | 665 | 665 | 69,100 |
| 2024/01/22 | 666 | 668 | 665 | 667 | 45,700 |
| 2024/01/19 | 664 | 666 | 662 | 662 | 55,600 |
| 2024/01/18 | 662 | 667 | 662 | 666 | 34,900 |
| 2024/01/17 | 669 | 671 | 663 | 663 | 88,100 |
| 2024/01/16 | 668 | 670 | 664 | 666 | 60,500 |
| 2024/01/15 | 665 | 672 | 664 | 669 | 75,400 |
| 2024/01/12 | 669 | 670 | 662 | 666 | 77,500 |
| 2024/01/11 | 668 | 671 | 667 | 669 | 54,200 |
| 2024/01/10 | 670 | 673 | 667 | 667 | 97,100 |
| 2024/01/09 | 675 | 675 | 666 | 670 | 97,000 |
| 2024/01/05 | 664 | 674 | 662 | 672 | 178,000 |
| 2024/01/04 | 651 | 663 | 645 | 663 | 179,000 |