新明和工業(7224)の株価時系列情報
新明和工業(7224)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 |
---|---|---|---|---|---|
1986/12/27 | 650 | 669 | 640 | 669 | 40,000 |
1986/12/26 | 676 | 676 | 660 | 660 | 30,000 |
1986/12/25 | 695 | 695 | 675 | 675 | 38,000 |
1986/12/24 | 685 | 685 | 673 | 680 | 44,000 |
1986/12/23 | 690 | 691 | 685 | 686 | 56,000 |
1986/12/22 | 695 | 695 | 685 | 685 | 43,000 |
1986/12/19 | 680 | 685 | 680 | 685 | 89,000 |
1986/12/18 | 680 | 682 | 673 | 673 | 40,000 |
1986/12/17 | 680 | 685 | 679 | 682 | 13,000 |
1986/12/16 | 685 | 685 | 675 | 677 | 23,000 |
1986/12/15 | 681 | 685 | 680 | 685 | 42,000 |
1986/12/12 | 690 | 690 | 679 | 679 | 30,000 |
1986/12/11 | 682 | 690 | 681 | 681 | 11,000 |
1986/12/10 | 686 | 691 | 681 | 683 | 60,000 |
1986/12/09 | 700 | 700 | 682 | 682 | 48,000 |
1986/12/08 | 700 | 700 | 682 | 700 | 98,000 |
1986/12/06 | 704 | 704 | 700 | 700 | 71,000 |
1986/12/05 | 715 | 720 | 703 | 705 | 146,000 |
1986/12/04 | 725 | 735 | 720 | 720 | 187,000 |
1986/12/03 | 704 | 729 | 704 | 720 | 438,000 |
1986/12/02 | 699 | 700 | 690 | 700 | 163,000 |
1986/12/01 | 701 | 706 | 685 | 700 | 245,000 |
1986/11/29 | 688 | 710 | 685 | 700 | 225,000 |
1986/11/28 | 680 | 680 | 670 | 670 | 99,000 |
1986/11/27 | 660 | 680 | 650 | 680 | 30,000 |
1986/11/26 | 670 | 675 | 660 | 660 | 105,000 |
1986/11/25 | 660 | 670 | 660 | 670 | 64,000 |
1986/11/22 | 655 | 660 | 655 | 657 | 38,000 |
1986/11/21 | 664 | 673 | 655 | 655 | 44,000 |
1986/11/20 | 640 | 671 | 640 | 664 | 107,000 |
1986/11/19 | 642 | 642 | 635 | 635 | 18,000 |
1986/11/18 | 640 | 640 | 635 | 640 | 5,000 |
1986/11/17 | 641 | 655 | 640 | 655 | 25,000 |
1986/11/14 | 645 | 649 | 630 | 630 | 46,000 |
1986/11/13 | 651 | 659 | 645 | 654 | 36,000 |
1986/11/12 | 644 | 644 | 642 | 644 | 18,000 |
1986/11/11 | 637 | 645 | 635 | 641 | 59,000 |
1986/11/10 | 630 | 635 | 630 | 635 | 14,000 |
1986/11/07 | 638 | 640 | 630 | 630 | 56,000 |
1986/11/06 | 606 | 647 | 606 | 638 | 137,000 |
1986/11/05 | 600 | 600 | 600 | 600 | 7,000 |
1986/11/04 | 604 | 605 | 601 | 605 | 6,000 |
1986/11/01 | 610 | 610 | 610 | 610 | 20,000 |
1986/10/31 | 592 | 610 | 592 | 610 | 15,000 |
1986/10/30 | 585 | 595 | 585 | 590 | 15,000 |
1986/10/29 | 583 | 590 | 583 | 584 | 18,000 |
1986/10/28 | 577 | 591 | 577 | 591 | 13,000 |
1986/10/27 | 581 | 586 | 575 | 575 | 102,000 |
1986/10/25 | 581 | 581 | 576 | 581 | 21,000 |
1986/10/24 | 576 | 581 | 576 | 580 | 36,000 |
1986/10/23 | 578 | 578 | 568 | 568 | 3,000 |
1986/10/22 | 574 | 575 | 568 | 568 | 6,000 |
1986/10/21 | 580 | 580 | 570 | 570 | 39,000 |
1986/10/20 | 581 | 590 | 580 | 580 | 11,000 |
1986/10/17 | 580 | 581 | 580 | 581 | 9,000 |
1986/10/16 | 586 | 586 | 576 | 580 | 14,000 |
1986/10/15 | 570 | 580 | 570 | 580 | 77,000 |
1986/10/14 | 575 | 580 | 575 | 580 | 16,000 |
1986/10/13 | 590 | 590 | 580 | 580 | 19,000 |
1986/10/09 | 590 | 590 | 589 | 590 | 49,000 |
1986/10/08 | 600 | 600 | 590 | 590 | 98,000 |
1986/10/07 | 619 | 619 | 600 | 600 | 46,000 |
1986/10/06 | 620 | 620 | 620 | 620 | 10,000 |
1986/10/04 | 571 | 571 | 570 | 570 | 7,000 |
1986/10/03 | 570 | 570 | 559 | 564 | 10,000 |
1986/10/02 | 590 | 605 | 577 | 577 | 37,000 |
1986/10/01 | 600 | 600 | 590 | 590 | 29,000 |
1986/09/30 | 626 | 626 | 610 | 611 | 60,000 |
1986/09/29 | 626 | 626 | 626 | 626 | 4,000 |
1986/09/27 | 640 | 640 | 625 | 626 | 8,000 |
1986/09/26 | 631 | 631 | 630 | 630 | 11,000 |
1986/09/25 | 637 | 640 | 615 | 620 | 133,000 |
1986/09/24 | 636 | 640 | 635 | 636 | 12,000 |
1986/09/22 | 640 | 640 | 635 | 635 | 11,000 |
1986/09/19 | 635 | 640 | 635 | 635 | 12,000 |
1986/09/18 | 630 | 633 | 630 | 632 | 16,000 |
1986/09/17 | 642 | 642 | 635 | 635 | 15,000 |
1986/09/16 | 631 | 632 | 631 | 632 | 7,000 |
1986/09/12 | 650 | 650 | 640 | 640 | 26,000 |
1986/09/11 | 655 | 660 | 651 | 660 | 59,000 |
1986/09/10 | 669 | 670 | 650 | 660 | 31,000 |
1986/09/09 | 651 | 669 | 651 | 669 | 4,000 |
1986/09/08 | 666 | 670 | 651 | 660 | 37,000 |
1986/09/06 | 665 | 666 | 665 | 665 | 35,000 |
1986/09/05 | 663 | 665 | 660 | 665 | 9,000 |
1986/09/04 | 662 | 664 | 660 | 664 | 33,000 |
1986/09/03 | 669 | 669 | 660 | 660 | 19,000 |
1986/09/02 | 650 | 650 | 632 | 633 | 21,000 |
1986/09/01 | 670 | 670 | 655 | 655 | 44,000 |
1986/08/30 | 670 | 670 | 660 | 660 | 3,000 |
1986/08/29 | 661 | 670 | 660 | 670 | 17,000 |
1986/08/28 | 660 | 673 | 660 | 670 | 21,000 |
1986/08/27 | 665 | 665 | 645 | 650 | 31,000 |
1986/08/26 | 666 | 666 | 636 | 655 | 37,000 |
1986/08/25 | 636 | 670 | 636 | 665 | 39,000 |
1986/08/22 | 640 | 640 | 610 | 615 | 239,000 |
1986/08/21 | 655 | 670 | 640 | 640 | 57,000 |
1986/08/20 | 670 | 670 | 652 | 652 | 64,000 |
1986/08/19 | 689 | 689 | 666 | 670 | 36,000 |
1986/08/18 | 690 | 690 | 671 | 690 | 85,000 |
1986/08/15 | 694 | 699 | 690 | 699 | 210,000 |
1986/08/14 | 700 | 700 | 691 | 691 | 85,000 |
1986/08/13 | 700 | 703 | 695 | 695 | 114,000 |
1986/08/12 | 700 | 700 | 680 | 690 | 38,000 |
1986/08/11 | 705 | 705 | 690 | 704 | 58,000 |
1986/08/08 | 699 | 699 | 675 | 698 | 108,000 |
1986/08/07 | 689 | 700 | 689 | 700 | 38,000 |
1986/08/06 | 685 | 696 | 685 | 695 | 40,000 |
1986/08/05 | 660 | 688 | 655 | 688 | 74,000 |
1986/08/04 | 679 | 680 | 650 | 651 | 30,000 |
1986/08/02 | 685 | 695 | 675 | 675 | 6,000 |
1986/08/01 | 690 | 705 | 690 | 695 | 139,000 |
1986/07/31 | 690 | 690 | 670 | 690 | 31,000 |
1986/07/30 | 696 | 705 | 695 | 695 | 15,000 |
1986/07/29 | 700 | 715 | 700 | 705 | 48,000 |
1986/07/28 | 700 | 710 | 700 | 710 | 27,000 |
1986/07/26 | 703 | 704 | 700 | 704 | 7,000 |
1986/07/25 | 705 | 709 | 700 | 705 | 13,000 |
1986/07/24 | 700 | 725 | 691 | 725 | 31,000 |
1986/07/23 | 690 | 701 | 685 | 690 | 50,000 |
1986/07/22 | 690 | 700 | 685 | 700 | 29,000 |
1986/07/21 | 735 | 735 | 700 | 700 | 71,000 |
1986/07/19 | 735 | 739 | 725 | 735 | 112,000 |
1986/07/18 | 738 | 738 | 725 | 735 | 31,000 |
1986/07/17 | 731 | 738 | 731 | 738 | 138,000 |
1986/07/16 | 730 | 739 | 730 | 730 | 70,000 |
1986/07/15 | 730 | 740 | 725 | 738 | 120,000 |
1986/07/14 | 730 | 732 | 726 | 730 | 137,000 |
1986/07/11 | 730 | 740 | 720 | 739 | 61,000 |
1986/07/10 | 740 | 740 | 720 | 740 | 43,000 |
1986/07/09 | 730 | 740 | 720 | 740 | 137,000 |
1986/07/08 | 726 | 739 | 726 | 731 | 43,000 |
1986/07/07 | 740 | 740 | 736 | 736 | 42,000 |
1986/07/05 | 739 | 745 | 739 | 740 | 108,000 |
1986/07/04 | 755 | 755 | 739 | 740 | 208,000 |
1986/07/03 | 756 | 758 | 745 | 755 | 131,000 |
1986/07/02 | 755 | 758 | 745 | 751 | 159,000 |
1986/07/01 | 755 | 759 | 740 | 755 | 257,000 |
1986/06/30 | 779 | 780 | 755 | 755 | 435,000 |
1986/06/28 | 752 | 770 | 752 | 770 | 508,000 |
1986/06/27 | 728 | 750 | 726 | 750 | 703,000 |
1986/06/26 | 718 | 728 | 710 | 728 | 106,000 |
1986/06/25 | 715 | 715 | 698 | 708 | 208,000 |
1986/06/24 | 717 | 720 | 705 | 705 | 56,000 |
1986/06/23 | 731 | 731 | 716 | 716 | 104,000 |
1986/06/21 | 730 | 730 | 720 | 725 | 98,000 |
1986/06/20 | 738 | 740 | 705 | 718 | 443,000 |
1986/06/19 | 700 | 739 | 700 | 738 | 668,000 |
1986/06/18 | 687 | 694 | 684 | 694 | 125,000 |
1986/06/17 | 689 | 690 | 685 | 685 | 109,000 |
1986/06/16 | 690 | 690 | 684 | 690 | 158,000 |
1986/06/13 | 687 | 687 | 680 | 685 | 98,000 |
1986/06/12 | 684 | 685 | 670 | 670 | 78,000 |
1986/06/11 | 675 | 680 | 668 | 680 | 95,000 |
1986/06/10 | 675 | 675 | 660 | 675 | 82,000 |
1986/06/09 | 672 | 676 | 670 | 675 | 56,000 |
1986/06/07 | 661 | 682 | 661 | 682 | 37,000 |
1986/06/06 | 670 | 680 | 670 | 680 | 82,000 |
1986/06/05 | 685 | 687 | 675 | 684 | 332,000 |
1986/06/04 | 686 | 686 | 680 | 685 | 104,000 |
1986/06/03 | 695 | 696 | 685 | 688 | 229,000 |
1986/06/02 | 690 | 695 | 680 | 692 | 286,000 |
1986/05/31 | 680 | 685 | 669 | 680 | 87,000 |
1986/05/30 | 679 | 680 | 651 | 651 | 99,000 |
1986/05/29 | 684 | 684 | 680 | 680 | 73,000 |
1986/05/28 | 675 | 690 | 675 | 675 | 222,000 |
1986/05/27 | 675 | 680 | 675 | 680 | 95,000 |
1986/05/26 | 690 | 690 | 675 | 675 | 122,000 |
1986/05/24 | 677 | 698 | 671 | 680 | 274,000 |
1986/05/23 | 675 | 675 | 665 | 669 | 119,000 |
1986/05/22 | 673 | 676 | 668 | 675 | 221,000 |
1986/05/21 | 659 | 673 | 651 | 670 | 206,000 |
1986/05/20 | 655 | 660 | 650 | 650 | 130,000 |
1986/05/19 | 660 | 660 | 645 | 645 | 92,000 |
1986/05/17 | 655 | 655 | 640 | 650 | 88,000 |
1986/05/16 | 645 | 663 | 640 | 651 | 225,000 |
1986/05/15 | 649 | 649 | 641 | 641 | 131,000 |
1986/05/14 | 645 | 650 | 641 | 642 | 128,000 |
1986/05/13 | 647 | 650 | 638 | 645 | 102,000 |
1986/05/12 | 639 | 643 | 636 | 637 | 33,000 |
1986/05/09 | 633 | 640 | 632 | 640 | 62,000 |
1986/05/08 | 630 | 635 | 630 | 635 | 62,000 |
1986/05/07 | 640 | 640 | 629 | 629 | 50,000 |
1986/05/06 | 636 | 640 | 632 | 635 | 38,000 |
1986/05/02 | 630 | 640 | 621 | 632 | 36,000 |
1986/05/01 | 631 | 640 | 630 | 639 | 30,000 |
1986/04/30 | 639 | 640 | 631 | 631 | 26,000 |
1986/04/28 | 630 | 644 | 630 | 639 | 58,000 |
1986/04/26 | 618 | 620 | 618 | 620 | 85,000 |
1986/04/25 | 620 | 635 | 620 | 620 | 203,000 |
1986/04/24 | 635 | 635 | 625 | 630 | 52,000 |
1986/04/23 | 640 | 640 | 630 | 630 | 50,000 |
1986/04/22 | 650 | 650 | 620 | 630 | 123,000 |
1986/04/21 | 650 | 655 | 649 | 650 | 187,000 |
1986/04/19 | 650 | 655 | 641 | 649 | 35,000 |
1986/04/18 | 659 | 659 | 640 | 655 | 40,000 |
1986/04/17 | 646 | 659 | 633 | 655 | 148,000 |
1986/04/16 | 650 | 655 | 645 | 645 | 98,000 |
1986/04/15 | 631 | 650 | 630 | 645 | 122,000 |
1986/04/14 | 635 | 640 | 631 | 631 | 59,000 |
1986/04/11 | 638 | 640 | 636 | 640 | 93,000 |
1986/04/10 | 633 | 650 | 633 | 638 | 48,000 |
1986/04/09 | 631 | 632 | 630 | 632 | 17,000 |
1986/04/08 | 639 | 639 | 630 | 630 | 73,000 |
1986/04/07 | 640 | 640 | 634 | 640 | 53,000 |
1986/04/05 | 650 | 650 | 640 | 640 | 40,000 |
1986/04/04 | 640 | 660 | 630 | 640 | 255,000 |
1986/04/03 | 640 | 640 | 630 | 630 | 44,000 |
1986/04/02 | 640 | 640 | 614 | 640 | 69,000 |
1986/04/01 | 647 | 650 | 628 | 640 | 147,000 |
1986/03/31 | 638 | 650 | 638 | 647 | 86,000 |
1986/03/29 | 630 | 630 | 621 | 628 | 53,000 |
1986/03/28 | 601 | 620 | 593 | 620 | 215,000 |
1986/03/27 | 600 | 620 | 596 | 598 | 178,000 |
1986/03/26 | 610 | 610 | 590 | 599 | 467,000 |
1986/03/25 | 611 | 615 | 605 | 605 | 191,000 |
1986/03/24 | 620 | 624 | 600 | 610 | 170,000 |
1986/03/22 | 640 | 640 | 625 | 625 | 95,000 |
1986/03/20 | 625 | 640 | 625 | 635 | 66,000 |
1986/03/19 | 631 | 632 | 620 | 628 | 127,000 |
1986/03/18 | 643 | 643 | 620 | 621 | 128,000 |
1986/03/17 | 665 | 665 | 654 | 663 | 153,000 |
1986/03/15 | 672 | 675 | 660 | 666 | 161,000 |
1986/03/14 | 667 | 675 | 662 | 665 | 180,000 |
1986/03/13 | 670 | 672 | 661 | 667 | 212,000 |
1986/03/12 | 674 | 675 | 663 | 670 | 270,000 |
1986/03/11 | 665 | 673 | 660 | 673 | 407,000 |
1986/03/10 | 661 | 670 | 650 | 660 | 346,000 |
1986/03/07 | 616 | 660 | 615 | 658 | 325,000 |
1986/03/06 | 610 | 620 | 609 | 615 | 336,000 |
1986/03/05 | 615 | 615 | 610 | 612 | 111,000 |
1986/03/04 | 622 | 623 | 610 | 613 | 105,000 |
1986/03/03 | 627 | 627 | 610 | 625 | 154,000 |
1986/03/01 | 631 | 634 | 625 | 627 | 101,000 |
1986/02/28 | 627 | 635 | 625 | 630 | 79,000 |
1986/02/27 | 624 | 630 | 624 | 627 | 112,000 |
1986/02/26 | 620 | 625 | 618 | 624 | 101,000 |
1986/02/25 | 615 | 620 | 610 | 620 | 123,000 |
1986/02/24 | 613 | 613 | 610 | 610 | 226,000 |
1986/02/22 | 612 | 612 | 610 | 612 | 38,000 |
1986/02/21 | 601 | 613 | 601 | 613 | 187,000 |
1986/02/20 | 624 | 625 | 615 | 623 | 98,000 |
1986/02/19 | 619 | 625 | 619 | 624 | 45,000 |
1986/02/18 | 615 | 625 | 615 | 617 | 47,000 |
1986/02/17 | 625 | 630 | 610 | 625 | 78,000 |
1986/02/15 | 625 | 627 | 620 | 625 | 38,000 |
1986/02/14 | 630 | 638 | 630 | 635 | 21,000 |
1986/02/13 | 640 | 640 | 630 | 630 | 47,000 |
1986/02/12 | 659 | 659 | 649 | 650 | 49,000 |
1986/02/10 | 650 | 660 | 649 | 658 | 26,000 |
1986/02/07 | 655 | 656 | 648 | 648 | 136,000 |
1986/02/06 | 650 | 666 | 650 | 651 | 194,000 |
1986/02/05 | 640 | 650 | 637 | 649 | 124,000 |
1986/02/04 | 616 | 629 | 610 | 629 | 51,000 |
1986/02/03 | 620 | 620 | 615 | 615 | 58,000 |
1986/02/01 | 610 | 613 | 605 | 610 | 33,000 |
1986/01/31 | 606 | 620 | 606 | 620 | 41,000 |
1986/01/30 | 620 | 622 | 606 | 606 | 121,000 |
1986/01/29 | 600 | 620 | 596 | 620 | 109,000 |
1986/01/28 | 590 | 605 | 590 | 600 | 91,000 |
1986/01/27 | 595 | 595 | 587 | 590 | 84,000 |
1986/01/25 | 596 | 596 | 593 | 594 | 58,000 |
1986/01/24 | 600 | 600 | 596 | 600 | 66,000 |
1986/01/23 | 600 | 600 | 598 | 598 | 91,000 |
1986/01/22 | 599 | 600 | 595 | 600 | 103,000 |
1986/01/21 | 600 | 600 | 598 | 600 | 64,000 |
1986/01/20 | 609 | 609 | 600 | 601 | 79,000 |
1986/01/18 | 609 | 609 | 608 | 608 | 21,000 |
1986/01/17 | 615 | 616 | 610 | 610 | 73,000 |
1986/01/16 | 612 | 615 | 612 | 612 | 35,000 |
1986/01/14 | 612 | 619 | 612 | 612 | 44,000 |
1986/01/13 | 611 | 620 | 611 | 611 | 39,000 |
1986/01/10 | 620 | 620 | 610 | 610 | 32,000 |
1986/01/09 | 607 | 620 | 605 | 620 | 47,000 |
1986/01/08 | 610 | 610 | 605 | 607 | 45,000 |
1986/01/07 | 615 | 615 | 603 | 603 | 43,000 |
1986/01/06 | 620 | 620 | 615 | 619 | 52,000 |
1986/01/04 | 619 | 620 | 615 | 620 | 52,000 |