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 |
|---|---|---|---|---|---|
| 1996/12/30 | 857 | 857 | 850 | 853 | 53,000 |
| 1996/12/27 | 868 | 868 | 865 | 867 | 84,000 |
| 1996/12/26 | 880 | 880 | 848 | 858 | 134,000 |
| 1996/12/25 | 896 | 896 | 880 | 880 | 212,000 |
| 1996/12/24 | 889 | 890 | 886 | 886 | 111,000 |
| 1996/12/20 | 900 | 900 | 884 | 889 | 91,000 |
| 1996/12/19 | 905 | 914 | 882 | 882 | 230,000 |
| 1996/12/18 | 917 | 920 | 905 | 905 | 285,000 |
| 1996/12/17 | 909 | 917 | 897 | 917 | 216,000 |
| 1996/12/16 | 917 | 920 | 909 | 909 | 104,000 |
| 1996/12/13 | 918 | 920 | 908 | 916 | 173,000 |
| 1996/12/12 | 920 | 920 | 911 | 918 | 180,000 |
| 1996/12/11 | 943 | 943 | 920 | 920 | 259,000 |
| 1996/12/10 | 941 | 945 | 941 | 945 | 125,000 |
| 1996/12/09 | 941 | 944 | 941 | 941 | 54,000 |
| 1996/12/06 | 952 | 953 | 934 | 941 | 127,000 |
| 1996/12/05 | 940 | 943 | 940 | 943 | 140,000 |
| 1996/12/04 | 940 | 940 | 935 | 940 | 77,000 |
| 1996/12/03 | 941 | 945 | 940 | 945 | 119,000 |
| 1996/12/02 | 950 | 950 | 941 | 942 | 39,000 |
| 1996/11/29 | 960 | 960 | 948 | 950 | 95,000 |
| 1996/11/28 | 964 | 972 | 955 | 960 | 435,000 |
| 1996/11/27 | 955 | 965 | 951 | 960 | 430,000 |
| 1996/11/26 | 962 | 962 | 947 | 954 | 231,000 |
| 1996/11/25 | 975 | 975 | 958 | 962 | 43,000 |
| 1996/11/22 | 970 | 970 | 956 | 956 | 85,000 |
| 1996/11/21 | 970 | 971 | 966 | 971 | 78,000 |
| 1996/11/20 | 980 | 985 | 970 | 970 | 241,000 |
| 1996/11/19 | 978 | 980 | 974 | 975 | 269,000 |
| 1996/11/18 | 985 | 985 | 974 | 974 | 61,000 |
| 1996/11/15 | 991 | 995 | 985 | 985 | 100,000 |
| 1996/11/14 | 1,000 | 1,000 | 992 | 992 | 88,000 |
| 1996/11/13 | 986 | 996 | 980 | 995 | 559,000 |
| 1996/11/12 | 976 | 977 | 975 | 976 | 61,000 |
| 1996/11/11 | 982 | 991 | 976 | 981 | 192,000 |
| 1996/11/08 | 973 | 982 | 973 | 980 | 77,000 |
| 1996/11/07 | 980 | 985 | 980 | 982 | 38,000 |
| 1996/11/06 | 982 | 990 | 975 | 975 | 74,000 |
| 1996/11/05 | 989 | 989 | 977 | 981 | 58,000 |
| 1996/11/01 | 986 | 986 | 978 | 980 | 104,000 |
| 1996/10/31 | 1,000 | 1,000 | 985 | 985 | 151,000 |
| 1996/10/30 | 1,010 | 1,010 | 998 | 999 | 101,000 |
| 1996/10/29 | 995 | 1,010 | 995 | 1,010 | 117,000 |
| 1996/10/28 | 987 | 1,000 | 987 | 995 | 141,000 |
| 1996/10/25 | 992 | 992 | 980 | 987 | 45,000 |
| 1996/10/24 | 984 | 984 | 981 | 983 | 85,000 |
| 1996/10/23 | 990 | 995 | 987 | 988 | 62,000 |
| 1996/10/22 | 995 | 1,000 | 990 | 1,000 | 117,000 |
| 1996/10/21 | 1,020 | 1,020 | 992 | 993 | 127,000 |
| 1996/10/18 | 999 | 1,010 | 998 | 1,010 | 152,000 |
| 1996/10/17 | 1,000 | 1,000 | 996 | 997 | 14,000 |
| 1996/10/16 | 1,000 | 1,000 | 982 | 991 | 55,000 |
| 1996/10/15 | 997 | 1,000 | 996 | 1,000 | 210,000 |
| 1996/10/14 | 994 | 994 | 987 | 989 | 208,000 |
| 1996/10/11 | 989 | 992 | 986 | 988 | 347,000 |
| 1996/10/09 | 989 | 991 | 985 | 985 | 68,000 |
| 1996/10/08 | 991 | 995 | 989 | 989 | 53,000 |
| 1996/10/07 | 999 | 999 | 991 | 991 | 109,000 |
| 1996/10/04 | 1,000 | 1,010 | 996 | 999 | 212,000 |
| 1996/10/03 | 1,020 | 1,020 | 1,000 | 1,000 | 260,000 |
| 1996/10/02 | 1,020 | 1,030 | 1,010 | 1,020 | 157,000 |
| 1996/10/01 | 1,030 | 1,030 | 1,020 | 1,020 | 109,000 |
| 1996/09/30 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 |
| 1996/09/27 | 1,020 | 1,040 | 1,020 | 1,040 | 235,000 |
| 1996/09/26 | 1,030 | 1,040 | 1,020 | 1,030 | 85,000 |
| 1996/09/25 | 1,020 | 1,030 | 1,010 | 1,030 | 128,000 |
| 1996/09/24 | 1,020 | 1,030 | 1,010 | 1,020 | 171,000 |
| 1996/09/20 | 1,020 | 1,030 | 1,020 | 1,020 | 79,000 |
| 1996/09/19 | 1,010 | 1,030 | 1,010 | 1,020 | 104,000 |
| 1996/09/18 | 1,030 | 1,030 | 1,010 | 1,010 | 261,000 |
| 1996/09/17 | 1,040 | 1,040 | 1,020 | 1,030 | 72,000 |
| 1996/09/13 | 1,000 | 1,020 | 1,000 | 1,020 | 198,000 |
| 1996/09/12 | 1,010 | 1,020 | 1,010 | 1,020 | 252,000 |
| 1996/09/11 | 1,010 | 1,020 | 1,010 | 1,020 | 132,000 |
| 1996/09/10 | 1,000 | 1,020 | 1,000 | 1,010 | 166,000 |
| 1996/09/09 | 1,010 | 1,020 | 1,010 | 1,010 | 128,000 |
| 1996/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
| 1996/09/05 | 996 | 1,020 | 994 | 1,020 | 415,000 |
| 1996/09/04 | 995 | 996 | 985 | 990 | 70,000 |
| 1996/09/03 | 985 | 986 | 980 | 986 | 67,000 |
| 1996/09/02 | 983 | 986 | 980 | 986 | 44,000 |
| 1996/08/30 | 997 | 998 | 985 | 985 | 79,000 |
| 1996/08/29 | 1,000 | 1,000 | 992 | 998 | 18,000 |
| 1996/08/28 | 999 | 1,000 | 991 | 992 | 19,000 |
| 1996/08/27 | 1,000 | 1,010 | 1,000 | 1,000 | 109,000 |
| 1996/08/26 | 1,010 | 1,020 | 1,000 | 1,000 | 82,000 |
| 1996/08/23 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 |
| 1996/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 |
| 1996/08/21 | 1,000 | 1,020 | 1,000 | 1,010 | 57,000 |
| 1996/08/20 | 1,000 | 1,010 | 996 | 1,000 | 126,000 |
| 1996/08/19 | 1,000 | 1,010 | 1,000 | 1,000 | 69,000 |
| 1996/08/16 | 994 | 1,000 | 994 | 1,000 | 25,000 |
| 1996/08/15 | 998 | 1,000 | 989 | 989 | 112,000 |
| 1996/08/14 | 985 | 998 | 984 | 998 | 76,000 |
| 1996/08/13 | 986 | 994 | 985 | 994 | 88,000 |
| 1996/08/12 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 1996/08/09 | 985 | 995 | 985 | 993 | 129,000 |
| 1996/08/08 | 1,000 | 1,010 | 1,000 | 1,000 | 124,000 |
| 1996/08/07 | 1,010 | 1,010 | 1,000 | 1,000 | 86,000 |
| 1996/08/06 | 1,010 | 1,030 | 1,000 | 1,030 | 72,000 |
| 1996/08/05 | 1,010 | 1,020 | 1,010 | 1,020 | 135,000 |
| 1996/08/02 | 1,010 | 1,010 | 1,000 | 1,010 | 101,000 |
| 1996/08/01 | 991 | 997 | 990 | 997 | 108,000 |
| 1996/07/31 | 988 | 998 | 988 | 997 | 235,000 |
| 1996/07/30 | 985 | 985 | 978 | 978 | 98,000 |
| 1996/07/29 | 999 | 999 | 989 | 990 | 230,000 |
| 1996/07/26 | 993 | 997 | 991 | 991 | 273,000 |
| 1996/07/25 | 993 | 1,000 | 991 | 993 | 165,000 |
| 1996/07/24 | 1,000 | 1,010 | 991 | 991 | 85,000 |
| 1996/07/23 | 1,010 | 1,020 | 1,010 | 1,020 | 71,000 |
| 1996/07/22 | 1,020 | 1,020 | 1,010 | 1,010 | 97,000 |
| 1996/07/19 | 1,030 | 1,030 | 1,010 | 1,010 | 294,000 |
| 1996/07/18 | 1,030 | 1,040 | 1,020 | 1,040 | 298,000 |
| 1996/07/17 | 1,030 | 1,040 | 1,010 | 1,010 | 610,000 |
| 1996/07/16 | 1,010 | 1,020 | 1,000 | 1,010 | 254,000 |
| 1996/07/15 | 1,040 | 1,040 | 1,010 | 1,010 | 101,000 |
| 1996/07/12 | 1,040 | 1,060 | 1,040 | 1,050 | 274,000 |
| 1996/07/11 | 1,070 | 1,090 | 1,060 | 1,060 | 528,000 |
| 1996/07/10 | 1,070 | 1,090 | 1,070 | 1,090 | 157,000 |
| 1996/07/09 | 1,060 | 1,080 | 1,060 | 1,070 | 681,000 |
| 1996/07/08 | 1,060 | 1,080 | 1,060 | 1,070 | 110,000 |
| 1996/07/05 | 1,080 | 1,100 | 1,080 | 1,100 | 254,000 |
| 1996/07/04 | 1,100 | 1,100 | 1,080 | 1,100 | 220,000 |
| 1996/07/03 | 1,080 | 1,110 | 1,080 | 1,110 | 334,000 |
| 1996/07/02 | 1,110 | 1,110 | 1,090 | 1,100 | 389,000 |
| 1996/07/01 | 1,110 | 1,110 | 1,090 | 1,110 | 222,000 |
| 1996/06/28 | 1,100 | 1,150 | 1,100 | 1,120 | 1,469,000 |
| 1996/06/27 | 1,050 | 1,100 | 1,050 | 1,080 | 923,000 |
| 1996/06/26 | 1,060 | 1,060 | 1,050 | 1,050 | 100,000 |
| 1996/06/25 | 1,050 | 1,060 | 1,050 | 1,050 | 594,000 |
| 1996/06/24 | 1,070 | 1,070 | 1,040 | 1,050 | 324,000 |
| 1996/06/21 | 1,050 | 1,080 | 1,050 | 1,060 | 1,137,000 |
| 1996/06/20 | 1,010 | 1,050 | 1,010 | 1,040 | 1,690,000 |
| 1996/06/19 | 1,000 | 1,020 | 1,000 | 1,010 | 392,000 |
| 1996/06/18 | 994 | 998 | 990 | 990 | 243,000 |
| 1996/06/17 | 999 | 1,010 | 993 | 993 | 278,000 |
| 1996/06/14 | 999 | 1,000 | 990 | 999 | 410,000 |
| 1996/06/13 | 999 | 1,000 | 991 | 993 | 70,000 |
| 1996/06/12 | 993 | 999 | 990 | 990 | 290,000 |
| 1996/06/11 | 987 | 990 | 983 | 985 | 115,000 |
| 1996/06/10 | 979 | 988 | 979 | 982 | 107,000 |
| 1996/06/07 | 979 | 982 | 979 | 979 | 59,000 |
| 1996/06/06 | 980 | 981 | 980 | 981 | 36,000 |
| 1996/06/05 | 982 | 983 | 975 | 980 | 137,000 |
| 1996/06/04 | 982 | 990 | 982 | 983 | 40,000 |
| 1996/06/03 | 987 | 990 | 977 | 978 | 136,000 |
| 1996/05/31 | 995 | 1,000 | 987 | 987 | 40,000 |
| 1996/05/30 | 991 | 994 | 985 | 986 | 69,000 |
| 1996/05/29 | 1,000 | 1,010 | 1,000 | 1,000 | 163,000 |
| 1996/05/28 | 975 | 1,000 | 975 | 1,000 | 105,000 |
| 1996/05/27 | 979 | 987 | 971 | 971 | 118,000 |
| 1996/05/24 | 990 | 991 | 975 | 975 | 142,000 |
| 1996/05/23 | 979 | 984 | 979 | 980 | 106,000 |
| 1996/05/22 | 1,000 | 1,000 | 979 | 979 | 272,000 |
| 1996/05/21 | 1,020 | 1,030 | 1,010 | 1,010 | 99,000 |
| 1996/05/20 | 1,020 | 1,030 | 1,010 | 1,020 | 201,000 |
| 1996/05/17 | 1,030 | 1,030 | 1,020 | 1,020 | 340,000 |
| 1996/05/16 | 1,020 | 1,030 | 1,020 | 1,030 | 137,000 |
| 1996/05/15 | 992 | 1,020 | 992 | 1,000 | 93,000 |
| 1996/05/14 | 986 | 996 | 981 | 981 | 178,000 |
| 1996/05/13 | 1,020 | 1,020 | 996 | 996 | 36,000 |
| 1996/05/10 | 1,010 | 1,020 | 1,000 | 1,000 | 65,000 |
| 1996/05/09 | 1,030 | 1,030 | 1,000 | 1,000 | 187,000 |
| 1996/05/08 | 1,010 | 1,020 | 1,000 | 1,020 | 151,000 |
| 1996/05/07 | 1,030 | 1,030 | 1,010 | 1,010 | 102,000 |
| 1996/05/02 | 1,020 | 1,030 | 1,010 | 1,010 | 152,000 |
| 1996/05/01 | 1,040 | 1,040 | 1,010 | 1,010 | 189,000 |
| 1996/04/30 | 1,040 | 1,050 | 1,020 | 1,020 | 87,000 |
| 1996/04/26 | 1,060 | 1,070 | 1,050 | 1,060 | 351,000 |
| 1996/04/25 | 1,050 | 1,060 | 1,040 | 1,060 | 473,000 |
| 1996/04/24 | 1,020 | 1,040 | 1,020 | 1,040 | 267,000 |
| 1996/04/23 | 1,010 | 1,030 | 1,010 | 1,010 | 424,000 |
| 1996/04/22 | 1,010 | 1,020 | 1,000 | 1,020 | 342,000 |
| 1996/04/19 | 1,010 | 1,020 | 1,000 | 1,020 | 159,000 |
| 1996/04/18 | 1,020 | 1,020 | 1,010 | 1,020 | 513,000 |
| 1996/04/17 | 1,010 | 1,020 | 1,000 | 1,020 | 154,000 |
| 1996/04/16 | 1,020 | 1,030 | 1,010 | 1,010 | 167,000 |
| 1996/04/15 | 1,020 | 1,030 | 1,010 | 1,020 | 662,000 |
| 1996/04/12 | 999 | 1,010 | 999 | 1,010 | 165,000 |
| 1996/04/11 | 994 | 999 | 985 | 999 | 105,000 |
| 1996/04/10 | 989 | 1,000 | 988 | 992 | 145,000 |
| 1996/04/09 | 984 | 989 | 980 | 985 | 123,000 |
| 1996/04/08 | 986 | 986 | 979 | 980 | 44,000 |
| 1996/04/05 | 988 | 988 | 980 | 987 | 128,000 |
| 1996/04/04 | 975 | 988 | 975 | 980 | 70,000 |
| 1996/04/03 | 985 | 990 | 971 | 982 | 139,000 |
| 1996/04/02 | 975 | 985 | 975 | 983 | 279,000 |
| 1996/04/01 | 975 | 975 | 961 | 965 | 236,000 |
| 1996/03/29 | 935 | 950 | 935 | 950 | 463,000 |
| 1996/03/28 | 939 | 946 | 931 | 936 | 138,000 |
| 1996/03/27 | 932 | 942 | 931 | 932 | 249,000 |
| 1996/03/26 | 939 | 942 | 930 | 930 | 202,000 |
| 1996/03/25 | 918 | 934 | 918 | 934 | 130,000 |
| 1996/03/22 | 924 | 928 | 921 | 928 | 71,000 |
| 1996/03/21 | 915 | 924 | 909 | 920 | 246,000 |
| 1996/03/19 | 912 | 924 | 912 | 924 | 75,000 |
| 1996/03/18 | 928 | 928 | 910 | 910 | 79,000 |
| 1996/03/15 | 929 | 929 | 925 | 928 | 27,000 |
| 1996/03/14 | 912 | 932 | 902 | 920 | 119,000 |
| 1996/03/13 | 912 | 922 | 912 | 912 | 31,000 |
| 1996/03/12 | 931 | 932 | 922 | 922 | 89,000 |
| 1996/03/11 | 932 | 935 | 932 | 932 | 341,000 |
| 1996/03/08 | 947 | 954 | 942 | 947 | 239,000 |
| 1996/03/07 | 960 | 965 | 950 | 957 | 204,000 |
| 1996/03/06 | 960 | 970 | 950 | 970 | 76,000 |
| 1996/03/05 | 961 | 971 | 960 | 961 | 31,000 |
| 1996/03/04 | 970 | 975 | 970 | 971 | 46,000 |
| 1996/03/01 | 973 | 975 | 970 | 970 | 115,000 |
| 1996/02/29 | 976 | 980 | 973 | 973 | 44,000 |
| 1996/02/28 | 977 | 978 | 974 | 977 | 63,000 |
| 1996/02/27 | 982 | 982 | 974 | 977 | 367,000 |
| 1996/02/26 | 980 | 982 | 977 | 980 | 281,000 |
| 1996/02/23 | 980 | 980 | 977 | 977 | 132,000 |
| 1996/02/22 | 966 | 983 | 966 | 977 | 617,000 |
| 1996/02/21 | 974 | 979 | 966 | 966 | 151,000 |
| 1996/02/20 | 979 | 982 | 975 | 979 | 278,000 |
| 1996/02/19 | 966 | 984 | 964 | 980 | 640,000 |
| 1996/02/16 | 964 | 966 | 954 | 966 | 58,000 |
| 1996/02/15 | 979 | 980 | 973 | 974 | 295,000 |
| 1996/02/14 | 964 | 984 | 964 | 983 | 381,000 |
| 1996/02/13 | 960 | 963 | 951 | 963 | 174,000 |
| 1996/02/09 | 960 | 960 | 950 | 960 | 315,000 |
| 1996/02/08 | 941 | 963 | 941 | 960 | 146,000 |
| 1996/02/07 | 937 | 948 | 929 | 940 | 617,000 |
| 1996/02/06 | 946 | 953 | 938 | 938 | 305,000 |
| 1996/02/05 | 965 | 965 | 945 | 945 | 110,000 |
| 1996/02/02 | 969 | 970 | 960 | 967 | 420,000 |
| 1996/02/01 | 973 | 973 | 969 | 970 | 95,000 |
| 1996/01/31 | 972 | 976 | 972 | 973 | 237,000 |
| 1996/01/30 | 970 | 974 | 969 | 974 | 210,000 |
| 1996/01/29 | 987 | 987 | 960 | 960 | 108,000 |
| 1996/01/26 | 987 | 990 | 982 | 990 | 351,000 |
| 1996/01/25 | 985 | 1,000 | 985 | 991 | 1,629,000 |
| 1996/01/24 | 964 | 978 | 956 | 977 | 1,281,000 |
| 1996/01/23 | 955 | 969 | 950 | 955 | 533,000 |
| 1996/01/22 | 928 | 954 | 927 | 950 | 418,000 |
| 1996/01/19 | 918 | 928 | 915 | 927 | 253,000 |
| 1996/01/18 | 926 | 934 | 918 | 918 | 1,065,000 |
| 1996/01/17 | 926 | 929 | 918 | 920 | 146,000 |
| 1996/01/16 | 914 | 925 | 914 | 920 | 203,000 |
| 1996/01/12 | 898 | 925 | 892 | 920 | 509,000 |
| 1996/01/11 | 884 | 894 | 876 | 890 | 103,000 |
| 1996/01/10 | 880 | 884 | 875 | 884 | 214,000 |
| 1996/01/09 | 880 | 884 | 877 | 882 | 165,000 |
| 1996/01/08 | 895 | 897 | 877 | 877 | 105,000 |
| 1996/01/05 | 876 | 897 | 875 | 897 | 85,000 |
| 1996/01/04 | 872 | 883 | 869 | 875 | 78,000 |