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 |
|---|---|---|---|---|---|
| 1993/12/30 | 880 | 880 | 853 | 853 | 56,000 |
| 1993/12/29 | 880 | 880 | 850 | 870 | 68,000 |
| 1993/12/28 | 875 | 880 | 861 | 875 | 111,000 |
| 1993/12/27 | 875 | 880 | 872 | 875 | 164,000 |
| 1993/12/24 | 878 | 880 | 875 | 875 | 170,000 |
| 1993/12/22 | 880 | 880 | 870 | 875 | 251,000 |
| 1993/12/21 | 875 | 880 | 860 | 875 | 109,000 |
| 1993/12/20 | 890 | 890 | 875 | 880 | 135,000 |
| 1993/12/17 | 885 | 885 | 880 | 880 | 121,000 |
| 1993/12/16 | 861 | 870 | 861 | 866 | 151,000 |
| 1993/12/15 | 860 | 866 | 856 | 856 | 107,000 |
| 1993/12/14 | 870 | 880 | 865 | 870 | 114,000 |
| 1993/12/13 | 885 | 895 | 880 | 880 | 55,000 |
| 1993/12/10 | 885 | 894 | 875 | 885 | 190,000 |
| 1993/12/09 | 887 | 905 | 887 | 895 | 110,000 |
| 1993/12/08 | 896 | 896 | 865 | 880 | 111,000 |
| 1993/12/07 | 909 | 915 | 890 | 896 | 91,000 |
| 1993/12/06 | 920 | 920 | 879 | 919 | 123,000 |
| 1993/12/03 | 900 | 910 | 888 | 910 | 426,000 |
| 1993/12/02 | 882 | 900 | 881 | 899 | 260,000 |
| 1993/12/01 | 794 | 821 | 786 | 815 | 104,000 |
| 1993/11/30 | 770 | 780 | 765 | 774 | 399,000 |
| 1993/11/29 | 816 | 816 | 790 | 790 | 268,000 |
| 1993/11/26 | 850 | 850 | 820 | 825 | 36,000 |
| 1993/11/25 | 820 | 850 | 817 | 850 | 125,000 |
| 1993/11/24 | 859 | 859 | 830 | 830 | 86,000 |
| 1993/11/22 | 890 | 890 | 851 | 859 | 78,000 |
| 1993/11/19 | 912 | 912 | 895 | 896 | 89,000 |
| 1993/11/18 | 900 | 912 | 896 | 912 | 65,000 |
| 1993/11/17 | 890 | 893 | 887 | 890 | 89,000 |
| 1993/11/16 | 872 | 895 | 870 | 895 | 145,000 |
| 1993/11/15 | 879 | 880 | 867 | 871 | 139,000 |
| 1993/11/12 | 869 | 881 | 867 | 880 | 155,000 |
| 1993/11/11 | 867 | 870 | 860 | 860 | 103,000 |
| 1993/11/10 | 859 | 871 | 853 | 865 | 45,000 |
| 1993/11/09 | 899 | 899 | 851 | 859 | 121,000 |
| 1993/11/08 | 902 | 911 | 894 | 898 | 74,000 |
| 1993/11/05 | 930 | 930 | 912 | 912 | 190,000 |
| 1993/11/04 | 941 | 941 | 930 | 930 | 165,000 |
| 1993/11/02 | 942 | 957 | 933 | 933 | 128,000 |
| 1993/11/01 | 941 | 941 | 940 | 940 | 40,000 |
| 1993/10/29 | 938 | 948 | 931 | 931 | 112,000 |
| 1993/10/28 | 956 | 956 | 931 | 931 | 47,000 |
| 1993/10/27 | 970 | 975 | 950 | 950 | 62,000 |
| 1993/10/26 | 980 | 995 | 960 | 960 | 109,000 |
| 1993/10/25 | 985 | 990 | 983 | 990 | 180,000 |
| 1993/10/22 | 985 | 995 | 985 | 995 | 78,000 |
| 1993/10/21 | 980 | 990 | 979 | 990 | 63,000 |
| 1993/10/20 | 983 | 986 | 980 | 980 | 121,000 |
| 1993/10/19 | 991 | 991 | 983 | 983 | 28,000 |
| 1993/10/18 | 1,000 | 1,000 | 990 | 990 | 61,000 |
| 1993/10/15 | 1,010 | 1,010 | 1,000 | 1,010 | 73,000 |
| 1993/10/14 | 1,000 | 1,000 | 995 | 995 | 96,000 |
| 1993/10/13 | 1,010 | 1,010 | 1,000 | 1,000 | 152,000 |
| 1993/10/12 | 1,040 | 1,040 | 996 | 996 | 295,000 |
| 1993/10/08 | 995 | 996 | 990 | 990 | 74,000 |
| 1993/10/07 | 992 | 992 | 982 | 982 | 45,000 |
| 1993/10/06 | 996 | 999 | 995 | 998 | 97,000 |
| 1993/10/05 | 998 | 1,000 | 994 | 995 | 33,000 |
| 1993/10/04 | 1,010 | 1,010 | 998 | 998 | 72,000 |
| 1993/10/01 | 1,010 | 1,020 | 1,000 | 1,020 | 108,000 |
| 1993/09/30 | 1,000 | 1,050 | 1,000 | 1,030 | 263,000 |
| 1993/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 153,000 |
| 1993/09/28 | 1,020 | 1,020 | 1,000 | 1,000 | 82,000 |
| 1993/09/27 | 1,020 | 1,020 | 1,010 | 1,020 | 48,000 |
| 1993/09/24 | 1,010 | 1,020 | 1,000 | 1,020 | 42,000 |
| 1993/09/22 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 |
| 1993/09/21 | 1,030 | 1,030 | 1,010 | 1,020 | 135,000 |
| 1993/09/20 | 1,030 | 1,030 | 1,020 | 1,020 | 63,000 |
| 1993/09/17 | 1,030 | 1,030 | 1,010 | 1,030 | 77,000 |
| 1993/09/16 | 1,030 | 1,030 | 1,010 | 1,030 | 69,000 |
| 1993/09/14 | 1,020 | 1,030 | 1,010 | 1,020 | 296,000 |
| 1993/09/13 | 1,040 | 1,050 | 1,030 | 1,030 | 70,000 |
| 1993/09/10 | 1,030 | 1,030 | 1,020 | 1,020 | 119,000 |
| 1993/09/09 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1993/09/08 | 1,040 | 1,040 | 1,030 | 1,030 | 238,000 |
| 1993/09/07 | 1,040 | 1,050 | 1,020 | 1,030 | 353,000 |
| 1993/09/06 | 1,040 | 1,050 | 1,040 | 1,050 | 108,000 |
| 1993/09/03 | 1,030 | 1,060 | 1,030 | 1,050 | 196,000 |
| 1993/09/02 | 1,030 | 1,050 | 1,030 | 1,030 | 90,000 |
| 1993/09/01 | 1,040 | 1,050 | 1,040 | 1,050 | 30,000 |
| 1993/08/31 | 1,050 | 1,050 | 1,020 | 1,050 | 138,000 |
| 1993/08/30 | 1,050 | 1,050 | 1,040 | 1,050 | 109,000 |
| 1993/08/27 | 1,050 | 1,050 | 1,030 | 1,040 | 156,000 |
| 1993/08/26 | 1,040 | 1,040 | 1,020 | 1,040 | 182,000 |
| 1993/08/25 | 1,020 | 1,040 | 1,020 | 1,040 | 291,000 |
| 1993/08/24 | 1,040 | 1,040 | 1,030 | 1,040 | 179,000 |
| 1993/08/23 | 1,040 | 1,050 | 1,040 | 1,040 | 20,000 |
| 1993/08/20 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 |
| 1993/08/19 | 1,070 | 1,070 | 1,050 | 1,050 | 44,000 |
| 1993/08/18 | 1,050 | 1,070 | 1,050 | 1,060 | 135,000 |
| 1993/08/17 | 1,030 | 1,060 | 1,030 | 1,050 | 116,000 |
| 1993/08/16 | 1,030 | 1,040 | 1,030 | 1,030 | 28,000 |
| 1993/08/13 | 1,060 | 1,060 | 1,030 | 1,030 | 145,000 |
| 1993/08/12 | 1,070 | 1,070 | 1,060 | 1,070 | 134,000 |
| 1993/08/11 | 1,050 | 1,070 | 1,040 | 1,070 | 78,000 |
| 1993/08/10 | 1,040 | 1,050 | 1,040 | 1,050 | 44,000 |
| 1993/08/09 | 1,030 | 1,040 | 1,030 | 1,040 | 217,000 |
| 1993/08/06 | 1,030 | 1,030 | 1,020 | 1,030 | 79,000 |
| 1993/08/05 | 1,060 | 1,060 | 1,020 | 1,040 | 189,000 |
| 1993/08/04 | 1,040 | 1,060 | 1,030 | 1,040 | 439,000 |
| 1993/08/03 | 1,060 | 1,060 | 1,040 | 1,040 | 95,000 |
| 1993/08/02 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1993/07/30 | 1,070 | 1,070 | 1,050 | 1,060 | 232,000 |
| 1993/07/29 | 1,030 | 1,060 | 1,030 | 1,060 | 185,000 |
| 1993/07/28 | 1,030 | 1,030 | 1,010 | 1,020 | 75,000 |
| 1993/07/27 | 1,010 | 1,030 | 1,010 | 1,010 | 69,000 |
| 1993/07/26 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1993/07/23 | 1,000 | 1,020 | 1,000 | 1,020 | 81,000 |
| 1993/07/22 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1993/07/21 | 1,000 | 1,020 | 991 | 1,020 | 66,000 |
| 1993/07/20 | 1,010 | 1,010 | 1,000 | 1,000 | 158,000 |
| 1993/07/19 | 1,020 | 1,020 | 1,010 | 1,020 | 77,000 |
| 1993/07/16 | 1,020 | 1,030 | 1,020 | 1,030 | 132,000 |
| 1993/07/15 | 1,010 | 1,030 | 1,010 | 1,020 | 133,000 |
| 1993/07/14 | 1,030 | 1,030 | 1,010 | 1,010 | 57,000 |
| 1993/07/13 | 1,020 | 1,030 | 1,010 | 1,030 | 56,000 |
| 1993/07/12 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1993/07/09 | 1,010 | 1,030 | 1,000 | 1,020 | 261,000 |
| 1993/07/08 | 1,010 | 1,020 | 1,010 | 1,010 | 169,000 |
| 1993/07/07 | 1,010 | 1,020 | 1,000 | 1,000 | 98,000 |
| 1993/07/06 | 1,010 | 1,030 | 1,000 | 1,000 | 116,000 |
| 1993/07/05 | 1,010 | 1,010 | 994 | 1,000 | 85,000 |
| 1993/07/02 | 1,040 | 1,040 | 1,020 | 1,040 | 223,000 |
| 1993/07/01 | 1,030 | 1,040 | 1,020 | 1,040 | 480,000 |
| 1993/06/30 | 1,020 | 1,040 | 1,020 | 1,030 | 175,000 |
| 1993/06/29 | 1,040 | 1,050 | 1,030 | 1,040 | 193,000 |
| 1993/06/28 | 1,040 | 1,060 | 1,040 | 1,040 | 138,000 |
| 1993/06/25 | 1,060 | 1,060 | 1,020 | 1,020 | 114,000 |
| 1993/06/24 | 1,010 | 1,020 | 1,000 | 1,020 | 101,000 |
| 1993/06/23 | 986 | 986 | 985 | 986 | 32,000 |
| 1993/06/22 | 965 | 990 | 965 | 985 | 187,000 |
| 1993/06/21 | 992 | 992 | 964 | 965 | 85,000 |
| 1993/06/18 | 990 | 1,020 | 990 | 1,020 | 128,000 |
| 1993/06/17 | 990 | 1,000 | 980 | 1,000 | 204,000 |
| 1993/06/16 | 1,000 | 1,010 | 991 | 991 | 116,000 |
| 1993/06/15 | 1,030 | 1,040 | 1,000 | 1,000 | 181,000 |
| 1993/06/14 | 1,040 | 1,040 | 1,020 | 1,030 | 88,000 |
| 1993/06/11 | 1,040 | 1,050 | 1,040 | 1,050 | 102,000 |
| 1993/06/10 | 1,070 | 1,080 | 1,070 | 1,070 | 42,000 |
| 1993/06/08 | 1,090 | 1,110 | 1,080 | 1,100 | 63,000 |
| 1993/06/07 | 1,110 | 1,110 | 1,080 | 1,090 | 100,000 |
| 1993/06/04 | 1,110 | 1,120 | 1,110 | 1,110 | 99,000 |
| 1993/06/03 | 1,130 | 1,130 | 1,110 | 1,120 | 317,000 |
| 1993/06/02 | 1,130 | 1,130 | 1,120 | 1,120 | 276,000 |
| 1993/06/01 | 1,130 | 1,130 | 1,120 | 1,130 | 101,000 |
| 1993/05/31 | 1,120 | 1,130 | 1,120 | 1,120 | 154,000 |
| 1993/05/28 | 1,140 | 1,140 | 1,110 | 1,120 | 212,000 |
| 1993/05/27 | 1,190 | 1,190 | 1,140 | 1,140 | 376,000 |
| 1993/05/26 | 1,110 | 1,170 | 1,100 | 1,170 | 1,100,000 |
| 1993/05/25 | 1,100 | 1,110 | 1,100 | 1,110 | 285,000 |
| 1993/05/24 | 1,090 | 1,100 | 1,090 | 1,100 | 492,000 |
| 1993/05/21 | 1,080 | 1,090 | 1,070 | 1,080 | 381,000 |
| 1993/05/20 | 1,050 | 1,120 | 1,050 | 1,100 | 610,000 |
| 1993/05/19 | 1,050 | 1,060 | 1,040 | 1,050 | 206,000 |
| 1993/05/18 | 1,050 | 1,060 | 1,050 | 1,050 | 362,000 |
| 1993/05/17 | 1,030 | 1,050 | 1,030 | 1,050 | 205,000 |
| 1993/05/14 | 1,030 | 1,030 | 1,010 | 1,030 | 509,000 |
| 1993/05/13 | 1,020 | 1,040 | 1,020 | 1,030 | 153,000 |
| 1993/05/12 | 1,020 | 1,030 | 1,020 | 1,020 | 134,000 |
| 1993/05/11 | 1,070 | 1,070 | 1,030 | 1,050 | 543,000 |
| 1993/05/10 | 1,010 | 1,070 | 1,010 | 1,050 | 1,233,000 |
| 1993/05/07 | 996 | 1,020 | 996 | 997 | 738,000 |
| 1993/05/06 | 984 | 989 | 980 | 986 | 469,000 |
| 1993/04/30 | 968 | 984 | 960 | 974 | 345,000 |
| 1993/04/28 | 958 | 969 | 958 | 960 | 212,000 |
| 1993/04/27 | 945 | 955 | 945 | 950 | 250,000 |
| 1993/04/26 | 948 | 948 | 945 | 945 | 175,000 |
| 1993/04/23 | 950 | 955 | 946 | 950 | 312,000 |
| 1993/04/22 | 970 | 970 | 950 | 950 | 149,000 |
| 1993/04/21 | 960 | 960 | 950 | 960 | 143,000 |
| 1993/04/20 | 959 | 964 | 949 | 960 | 493,000 |
| 1993/04/19 | 965 | 965 | 950 | 950 | 258,000 |
| 1993/04/16 | 987 | 987 | 960 | 984 | 721,000 |
| 1993/04/15 | 960 | 981 | 955 | 967 | 1,353,000 |
| 1993/04/14 | 935 | 964 | 931 | 953 | 1,063,000 |
| 1993/04/13 | 896 | 925 | 896 | 920 | 667,000 |
| 1993/04/12 | 895 | 898 | 889 | 892 | 314,000 |
| 1993/04/09 | 896 | 905 | 889 | 890 | 529,000 |
| 1993/04/08 | 891 | 891 | 876 | 889 | 351,000 |
| 1993/04/07 | 870 | 880 | 866 | 866 | 233,000 |
| 1993/04/06 | 860 | 872 | 860 | 870 | 91,000 |
| 1993/04/05 | 878 | 885 | 875 | 877 | 391,000 |
| 1993/04/02 | 860 | 898 | 860 | 877 | 416,000 |
| 1993/04/01 | 865 | 871 | 865 | 870 | 50,000 |
| 1993/03/31 | 889 | 889 | 870 | 870 | 104,000 |
| 1993/03/30 | 888 | 888 | 870 | 880 | 89,000 |
| 1993/03/29 | 870 | 888 | 870 | 888 | 43,000 |
| 1993/03/26 | 866 | 875 | 865 | 868 | 29,000 |
| 1993/03/25 | 870 | 875 | 868 | 868 | 66,000 |
| 1993/03/24 | 870 | 870 | 868 | 870 | 105,000 |
| 1993/03/23 | 870 | 880 | 870 | 872 | 282,000 |
| 1993/03/22 | 870 | 879 | 868 | 875 | 65,000 |
| 1993/03/19 | 850 | 865 | 850 | 860 | 322,000 |
| 1993/03/18 | 858 | 860 | 841 | 845 | 157,000 |
| 1993/03/17 | 825 | 845 | 825 | 840 | 100,000 |
| 1993/03/16 | 815 | 825 | 815 | 825 | 78,000 |
| 1993/03/15 | 820 | 820 | 811 | 813 | 88,000 |
| 1993/03/12 | 810 | 815 | 810 | 810 | 175,000 |
| 1993/03/11 | 803 | 815 | 803 | 810 | 116,000 |
| 1993/03/10 | 815 | 815 | 801 | 810 | 83,000 |
| 1993/03/09 | 810 | 825 | 810 | 815 | 149,000 |
| 1993/03/08 | 800 | 815 | 799 | 815 | 182,000 |
| 1993/03/05 | 785 | 800 | 785 | 800 | 37,000 |
| 1993/03/04 | 780 | 790 | 775 | 789 | 33,000 |
| 1993/03/03 | 785 | 786 | 776 | 776 | 69,000 |
| 1993/03/02 | 800 | 800 | 775 | 775 | 94,000 |
| 1993/03/01 | 806 | 808 | 800 | 806 | 111,000 |
| 1993/02/26 | 805 | 809 | 805 | 809 | 76,000 |
| 1993/02/25 | 808 | 808 | 805 | 805 | 31,000 |
| 1993/02/24 | 811 | 811 | 800 | 805 | 42,000 |
| 1993/02/23 | 813 | 813 | 800 | 809 | 134,000 |
| 1993/02/22 | 830 | 830 | 813 | 813 | 67,000 |
| 1993/02/19 | 845 | 850 | 830 | 830 | 127,000 |
| 1993/02/18 | 844 | 849 | 840 | 842 | 112,000 |
| 1993/02/17 | 852 | 858 | 845 | 850 | 75,000 |
| 1993/02/16 | 855 | 855 | 846 | 855 | 88,000 |
| 1993/02/15 | 855 | 870 | 855 | 865 | 231,000 |
| 1993/02/12 | 865 | 870 | 863 | 865 | 212,000 |
| 1993/02/10 | 859 | 867 | 859 | 865 | 37,000 |
| 1993/02/09 | 867 | 867 | 862 | 867 | 47,000 |
| 1993/02/08 | 867 | 867 | 867 | 867 | 28,000 |
| 1993/02/05 | 821 | 847 | 821 | 847 | 108,000 |
| 1993/02/04 | 835 | 836 | 821 | 821 | 202,000 |
| 1993/02/03 | 837 | 839 | 830 | 832 | 176,000 |
| 1993/02/02 | 836 | 845 | 836 | 837 | 77,000 |
| 1993/02/01 | 835 | 837 | 830 | 835 | 89,000 |
| 1993/01/29 | 830 | 841 | 830 | 833 | 27,000 |
| 1993/01/28 | 800 | 820 | 800 | 820 | 183,000 |
| 1993/01/27 | 811 | 811 | 802 | 810 | 87,000 |
| 1993/01/26 | 817 | 817 | 800 | 810 | 185,000 |
| 1993/01/25 | 830 | 830 | 816 | 817 | 66,000 |
| 1993/01/22 | 825 | 835 | 815 | 835 | 165,000 |
| 1993/01/21 | 835 | 835 | 825 | 830 | 158,000 |
| 1993/01/20 | 835 | 840 | 835 | 835 | 96,000 |
| 1993/01/19 | 840 | 841 | 831 | 835 | 168,000 |
| 1993/01/18 | 836 | 845 | 836 | 840 | 164,000 |
| 1993/01/14 | 860 | 865 | 840 | 840 | 238,000 |
| 1993/01/13 | 875 | 875 | 860 | 865 | 318,000 |
| 1993/01/12 | 880 | 885 | 874 | 875 | 178,000 |
| 1993/01/11 | 886 | 886 | 876 | 881 | 421,000 |
| 1993/01/08 | 883 | 890 | 880 | 889 | 340,000 |
| 1993/01/07 | 890 | 893 | 882 | 882 | 264,000 |
| 1993/01/06 | 905 | 905 | 893 | 895 | 200,000 |
| 1993/01/05 | 907 | 907 | 902 | 905 | 212,000 |
| 1993/01/04 | 904 | 905 | 904 | 905 | 7,000 |