7807 (株)幸和製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 824 | 824 | 824 | 824 | 1,400 | 824 |
| 2025-11-12 | 821 | 830 | 816 | 830 | 4,600 | 830 |
| 2025-11-11 | 821 | 836 | 821 | 827 | 7,200 | 827 |
| 2025-11-10 | 823 | 832 | 823 | 832 | 5,000 | 832 |
| 2025-11-07 | 825 | 827 | 823 | 827 | 800 | 827 |
| 2025-11-06 | 828 | 831 | 821 | 831 | 6,700 | 831 |
| 2025-11-05 | 827 | 827 | 811 | 822 | 4,200 | 822 |
| 2025-11-04 | 814 | 828 | 814 | 828 | 3,800 | 828 |
| 2025-10-31 | 814 | 830 | 814 | 814 | 10,200 | 814 |
| 2025-10-30 | 820 | 820 | 816 | 816 | 1,200 | 816 |
| 2025-10-29 | 824 | 827 | 824 | 826 | 2,800 | 826 |
| 2025-10-28 | 832 | 838 | 824 | 824 | 1,900 | 824 |
| 2025-10-27 | 826 | 841 | 826 | 839 | 8,100 | 839 |
| 2025-10-24 | 820 | 826 | 820 | 826 | 1,600 | 826 |
| 2025-10-23 | 811 | 827 | 811 | 823 | 1,300 | 823 |
| 2025-10-22 | 809 | 817 | 809 | 817 | 3,000 | 817 |
| 2025-10-21 | 809 | 815 | 807 | 815 | 6,900 | 815 |
| 2025-10-20 | 817 | 825 | 817 | 820 | 7,600 | 820 |
| 2025-10-17 | 820 | 826 | 820 | 826 | 800 | 826 |
| 2025-10-16 | 811 | 839 | 811 | 828 | 6,800 | 828 |
| 2025-10-15 | 800 | 816 | 800 | 806 | 3,300 | 806 |
| 2025-10-14 | 820 | 831 | 800 | 800 | 6,500 | 800 |
| 2025-10-10 | 843 | 843 | 840 | 840 | 2,900 | 840 |
| 2025-10-09 | 845 | 847 | 844 | 844 | 500 | 844 |
| 2025-10-08 | 845 | 851 | 845 | 848 | 3,600 | 848 |
| 2025-10-07 | 845 | 849 | 845 | 846 | 1,600 | 846 |
| 2025-10-06 | 845 | 855 | 845 | 845 | 4,500 | 845 |
| 2025-10-03 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2025-10-02 | 827 | 844 | 827 | 841 | 1,200 | 841 |
| 2025-10-01 | 847 | 850 | 831 | 831 | 2,200 | 831 |
| 2025-09-30 | 850 | 854 | 846 | 853 | 1,200 | 853 |
| 2025-09-29 | 849 | 856 | 848 | 848 | 800 | 848 |
| 2025-09-26 | 844 | 845 | 839 | 845 | 1,000 | 845 |
| 2025-09-25 | 850 | 853 | 837 | 845 | 2,500 | 845 |
| 2025-09-24 | 840 | 840 | 838 | 839 | 600 | 839 |
| 2025-09-22 | 851 | 855 | 846 | 846 | 3,300 | 846 |
| 2025-09-19 | 856 | 856 | 849 | 855 | 2,600 | 855 |
| 2025-09-18 | 848 | 855 | 846 | 855 | 2,000 | 855 |
| 2025-09-17 | 847 | 860 | 846 | 859 | 2,600 | 859 |
| 2025-09-16 | 848 | 859 | 847 | 852 | 2,400 | 852 |
| 2025-09-12 | 823 | 849 | 808 | 849 | 12,000 | 849 |
| 2025-09-11 | 816 | 825 | 815 | 825 | 5,900 | 825 |
| 2025-09-10 | 810 | 815 | 808 | 815 | 1,700 | 815 |
| 2025-09-09 | 804 | 810 | 801 | 810 | 3,200 | 810 |
| 2025-09-08 | 804 | 804 | 801 | 803 | 2,200 | 803 |
| 2025-09-05 | 801 | 803 | 800 | 800 | 2,200 | 800 |
| 2025-09-04 | 801 | 806 | 800 | 805 | 7,600 | 805 |
| 2025-09-03 | 802 | 809 | 800 | 801 | 1,100 | 801 |
| 2025-09-02 | 810 | 810 | 801 | 802 | 900 | 802 |
| 2025-09-01 | 805 | 810 | 805 | 810 | 600 | 810 |
| 2025-08-29 | 812 | 823 | 806 | 806 | 30,400 | 806 |
| 2025-08-28 | 795 | 810 | 792 | 797 | 4,700 | 797 |
| 2025-08-27 | 795 | 795 | 792 | 795 | 2,200 | 795 |
| 2025-08-26 | 802 | 802 | 798 | 798 | 900 | 798 |
| 2025-08-25 | 809 | 809 | 803 | 803 | 800 | 803 |
| 2025-08-22 | 795 | 816 | 795 | 809 | 1,800 | 809 |
| 2025-08-21 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2025-08-20 | 810 | 810 | 795 | 806 | 1,600 | 806 |
| 2025-08-19 | 816 | 816 | 809 | 810 | 1,300 | 810 |
| 2025-08-18 | 808 | 818 | 793 | 817 | 3,900 | 817 |
| 2025-08-15 | 812 | 812 | 805 | 811 | 2,300 | 811 |
| 2025-08-14 | 799 | 815 | 799 | 812 | 4,600 | 812 |
| 2025-08-13 | 792 | 799 | 792 | 799 | 4,100 | 799 |
| 2025-08-12 | 789 | 798 | 780 | 798 | 4,400 | 798 |
| 2025-08-08 | 787 | 794 | 787 | 788 | 900 | 788 |
| 2025-08-07 | 789 | 798 | 788 | 788 | 600 | 788 |
| 2025-08-06 | 781 | 789 | 781 | 789 | 1,000 | 789 |
| 2025-08-05 | 783 | 790 | 779 | 781 | 5,000 | 781 |
| 2025-08-04 | 778 | 779 | 778 | 779 | 600 | 779 |
| 2025-08-01 | 784 | 785 | 784 | 785 | 1,000 | 785 |
| 2025-07-31 | 780 | 784 | 780 | 784 | 2,100 | 784 |
| 2025-07-30 | 781 | 784 | 778 | 778 | 600 | 778 |
| 2025-07-29 | 783 | 783 | 774 | 783 | 4,000 | 783 |
| 2025-07-28 | 770 | 783 | 770 | 783 | 3,600 | 783 |
| 2025-07-25 | 767 | 769 | 766 | 769 | 2,800 | 769 |
| 2025-07-24 | 770 | 778 | 766 | 771 | 3,800 | 771 |
| 2025-07-23 | 770 | 780 | 770 | 770 | 20,600 | 770 |
| 2025-07-22 | 753 | 769 | 753 | 769 | 8,000 | 769 |
| 2025-07-18 | 770 | 770 | 751 | 756 | 8,100 | 756 |
| 2025-07-17 | 771 | 771 | 764 | 767 | 4,400 | 767 |
| 2025-07-16 | 756 | 767 | 745 | 764 | 11,200 | 764 |
| 2025-07-15 | 761 | 778 | 761 | 777 | 10,500 | 777 |
| 2025-07-14 | 754 | 758 | 753 | 754 | 4,000 | 754 |
| 2025-07-11 | 759 | 759 | 754 | 754 | 1,000 | 754 |
| 2025-07-10 | 754 | 759 | 753 | 759 | 2,800 | 759 |
| 2025-07-09 | 753 | 757 | 752 | 752 | 2,200 | 752 |
| 2025-07-08 | 752 | 754 | 750 | 752 | 5,600 | 752 |
| 2025-07-07 | 752 | 755 | 751 | 752 | 2,800 | 752 |
| 2025-07-04 | 760 | 760 | 754 | 759 | 2,100 | 759 |
| 2025-07-03 | 768 | 768 | 760 | 760 | 1,400 | 760 |
| 2025-07-02 | 757 | 763 | 756 | 756 | 1,500 | 756 |
| 2025-07-01 | 760 | 760 | 759 | 760 | 1,000 | 760 |
| 2025-06-30 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2025-06-27 | 752 | 756 | 750 | 755 | 7,800 | 755 |
| 2025-06-26 | 758 | 760 | 752 | 752 | 3,300 | 752 |
| 2025-06-25 | 761 | 761 | 750 | 758 | 11,200 | 758 |
| 2025-06-24 | 766 | 766 | 751 | 761 | 3,100 | 761 |
| 2025-06-23 | 764 | 764 | 764 | 764 | 1,200 | 764 |
| 2025-06-20 | 767 | 767 | 764 | 764 | 700 | 764 |
| 2025-06-19 | 770 | 770 | 765 | 767 | 1,700 | 767 |
| 2025-06-18 | 776 | 776 | 770 | 770 | 1,800 | 770 |
| 2025-06-17 | 772 | 779 | 772 | 776 | 1,700 | 776 |
| 2025-06-16 | 776 | 776 | 770 | 772 | 1,600 | 772 |
| 2025-06-13 | 775 | 776 | 774 | 776 | 1,700 | 776 |
| 2025-06-12 | 776 | 776 | 771 | 776 | 2,000 | 776 |
| 2025-06-11 | 772 | 780 | 772 | 775 | 5,100 | 775 |
| 2025-06-10 | 776 | 778 | 772 | 772 | 3,100 | 772 |
| 2025-06-09 | 778 | 779 | 773 | 776 | 1,100 | 776 |
| 2025-06-06 | 777 | 780 | 777 | 777 | 800 | 777 |
| 2025-06-05 | 789 | 790 | 773 | 778 | 1,500 | 778 |
| 2025-06-04 | 788 | 789 | 783 | 789 | 2,600 | 789 |
| 2025-06-03 | 778 | 789 | 778 | 788 | 1,700 | 788 |
| 2025-06-02 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2025-05-30 | 771 | 777 | 770 | 777 | 1,600 | 777 |
| 2025-05-29 | 778 | 787 | 769 | 775 | 1,800 | 775 |
| 2025-05-28 | 785 | 785 | 772 | 778 | 1,000 | 778 |
| 2025-05-27 | 780 | 780 | 775 | 777 | 900 | 777 |
| 2025-05-26 | 774 | 775 | 774 | 775 | 200 | 775 |
| 2025-05-23 | 775 | 775 | 771 | 773 | 500 | 773 |
| 2025-05-22 | 776 | 776 | 771 | 771 | 1,500 | 771 |
| 2025-05-21 | 779 | 780 | 776 | 780 | 1,600 | 780 |
| 2025-05-20 | 782 | 784 | 778 | 778 | 1,700 | 778 |
| 2025-05-19 | - | - | - | 784 | - | 784 |
| 2025-05-16 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2025-05-15 | 782 | 782 | 774 | 782 | 400 | 782 |
| 2025-05-14 | 778 | 778 | 771 | 774 | 7,000 | 774 |
| 2025-05-13 | 788 | 790 | 783 | 786 | 1,300 | 786 |
| 2025-05-12 | 800 | 800 | 789 | 798 | 800 | 798 |
| 2025-05-09 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2025-05-08 | 794 | 794 | 794 | 794 | 200 | 794 |
| 2025-05-07 | 789 | 799 | 789 | 799 | 1,200 | 799 |
| 2025-05-02 | 825 | 825 | 790 | 793 | 5,800 | 793 |
| 2025-05-01 | 805 | 813 | 803 | 813 | 3,700 | 813 |
| 2025-04-30 | 800 | 802 | 796 | 801 | 3,700 | 801 |
| 2025-04-28 | 796 | 796 | 796 | 796 | 200 | 796 |
| 2025-04-25 | 790 | 796 | 788 | 796 | 2,700 | 796 |
| 2025-04-24 | 776 | 787 | 776 | 776 | 1,200 | 776 |
| 2025-04-23 | 780 | 785 | 774 | 785 | 800 | 785 |
| 2025-04-22 | 781 | 789 | 780 | 780 | 1,000 | 780 |
| 2025-04-21 | 799 | 799 | 783 | 783 | 1,200 | 783 |
| 2025-04-18 | 784 | 799 | 784 | 799 | 1,000 | 799 |
| 2025-04-17 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2025-04-16 | 800 | 800 | 768 | 785 | 1,400 | 785 |
| 2025-04-15 | 757 | 788 | 757 | 785 | 5,000 | 785 |
| 2025-04-14 | 774 | 815 | 774 | 787 | 5,000 | 787 |
| 2025-04-11 | 748 | 774 | 748 | 774 | 2,300 | 774 |
| 2025-04-10 | 775 | 780 | 750 | 753 | 3,200 | 753 |
| 2025-04-09 | 760 | 760 | 745 | 745 | 2,000 | 745 |
| 2025-04-08 | 740 | 763 | 739 | 752 | 6,500 | 752 |
| 2025-04-07 | 789 | 789 | 703 | 722 | 13,900 | 722 |
| 2025-04-04 | 809 | 817 | 802 | 807 | 18,800 | 807 |
| 2025-04-03 | 843 | 854 | 839 | 854 | 2,300 | 854 |
| 2025-04-02 | 838 | 843 | 838 | 843 | 400 | 843 |
| 2025-04-01 | 844 | 849 | 843 | 843 | 1,900 | 843 |
| 2025-03-31 | 846 | 847 | 836 | 836 | 4,600 | 836 |
| 2025-03-28 | 846 | 846 | 846 | 846 | 1,300 | 846 |
| 2025-03-27 | 852 | 852 | 846 | 846 | 1,900 | 846 |
| 2025-03-26 | 855 | 856 | 853 | 853 | 2,000 | 853 |
| 2025-03-25 | 857 | 857 | 856 | 857 | 2,100 | 857 |
| 2025-03-24 | 857 | 857 | 855 | 857 | 800 | 857 |
| 2025-03-21 | 845 | 852 | 845 | 852 | 3,100 | 852 |
| 2025-03-19 | 847 | 847 | 843 | 844 | 1,600 | 844 |
| 2025-03-18 | 845 | 847 | 845 | 845 | 3,300 | 845 |
| 2025-03-17 | 850 | 852 | 846 | 846 | 1,900 | 846 |
| 2025-03-14 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2025-03-13 | 854 | 855 | 853 | 853 | 300 | 853 |
| 2025-03-12 | 849 | 851 | 846 | 851 | 1,200 | 851 |
| 2025-03-11 | 851 | 851 | 842 | 849 | 3,800 | 849 |
| 2025-03-10 | 860 | 860 | 854 | 857 | 2,800 | 857 |
| 2025-03-07 | 855 | 860 | 855 | 858 | 1,000 | 858 |
| 2025-03-06 | 855 | 859 | 855 | 859 | 2,100 | 859 |
| 2025-03-05 | 859 | 859 | 854 | 856 | 3,400 | 856 |
| 2025-03-04 | 859 | 861 | 855 | 855 | 4,900 | 855 |
| 2025-03-03 | 859 | 867 | 857 | 864 | 4,800 | 864 |
| 2025-02-28 | 859 | 860 | 858 | 860 | 2,700 | 860 |
| 2025-02-27 | 857 | 863 | 857 | 860 | 2,300 | 860 |
| 2025-02-26 | 867 | 867 | 858 | 858 | 2,200 | 858 |
| 2025-02-25 | 861 | 869 | 861 | 867 | 8,500 | 867 |
| 2025-02-21 | 859 | 859 | 859 | 859 | 1,900 | 859 |
| 2025-02-20 | 863 | 863 | 858 | 858 | 3,000 | 858 |
| 2025-02-19 | 865 | 866 | 863 | 863 | 2,100 | 863 |
| 2025-02-18 | 864 | 867 | 863 | 863 | 1,000 | 863 |
| 2025-02-17 | 866 | 866 | 865 | 865 | 800 | 865 |
| 2025-02-14 | 864 | 865 | 864 | 865 | 800 | 865 |
| 2025-02-13 | 862 | 864 | 862 | 863 | 1,500 | 863 |
| 2025-02-12 | 864 | 865 | 862 | 862 | 3,200 | 862 |
| 2025-02-10 | 864 | 864 | 860 | 862 | 800 | 862 |
| 2025-02-07 | 860 | 864 | 860 | 860 | 2,200 | 860 |
| 2025-02-06 | 861 | 861 | 860 | 861 | 500 | 861 |
| 2025-02-05 | 861 | 863 | 861 | 863 | 200 | 863 |
| 2025-02-04 | 860 | 865 | 860 | 863 | 1,000 | 863 |
| 2025-02-03 | 860 | 864 | 860 | 860 | 1,400 | 860 |
| 2025-01-31 | 863 | 865 | 863 | 864 | 700 | 864 |
| 2025-01-30 | 864 | 866 | 864 | 864 | 1,600 | 864 |
| 2025-01-29 | 865 | 866 | 863 | 866 | 2,100 | 866 |
| 2025-01-28 | 858 | 865 | 858 | 865 | 2,800 | 865 |
| 2025-01-27 | 859 | 862 | 858 | 859 | 4,200 | 859 |
| 2025-01-24 | 859 | 861 | 857 | 859 | 4,800 | 859 |
| 2025-01-23 | 861 | 863 | 859 | 859 | 1,300 | 859 |
| 2025-01-22 | 864 | 864 | 860 | 860 | 1,100 | 860 |
| 2025-01-21 | 860 | 861 | 860 | 860 | 2,100 | 860 |
| 2025-01-20 | 864 | 864 | 861 | 861 | 2,100 | 861 |
| 2025-01-17 | 862 | 862 | 862 | 862 | 500 | 862 |
| 2025-01-16 | 865 | 865 | 861 | 862 | 2,800 | 862 |
| 2025-01-15 | 870 | 870 | 859 | 868 | 10,400 | 868 |
| 2025-01-14 | 875 | 883 | 869 | 878 | 12,100 | 878 |
| 2025-01-10 | 884 | 884 | 874 | 874 | 4,100 | 874 |
| 2025-01-09 | 888 | 889 | 880 | 880 | 13,000 | 880 |
| 2025-01-08 | 869 | 879 | 866 | 879 | 28,100 | 879 |
| 2025-01-07 | 862 | 868 | 862 | 867 | 7,600 | 867 |
| 2025-01-06 | 855 | 866 | 855 | 861 | 3,800 | 861 |
分割・併合履歴 ： [2018-02-26]1株→3株