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 |
---|---|---|---|---|---|
1998/12/30 | 198 | 203 | 195 | 203 | 33,000 |
1998/12/29 | 203 | 203 | 199 | 203 | 26,000 |
1998/12/28 | 203 | 203 | 198 | 200 | 46,000 |
1998/12/25 | 197 | 200 | 197 | 198 | 129,000 |
1998/12/24 | 200 | 200 | 195 | 197 | 117,000 |
1998/12/22 | 208 | 208 | 199 | 199 | 53,000 |
1998/12/21 | 204 | 205 | 198 | 198 | 126,000 |
1998/12/18 | 208 | 208 | 199 | 199 | 314,000 |
1998/12/17 | 212 | 212 | 205 | 209 | 147,000 |
1998/12/16 | 216 | 216 | 206 | 212 | 125,000 |
1998/12/15 | 220 | 221 | 215 | 215 | 140,000 |
1998/12/14 | 228 | 228 | 221 | 224 | 105,000 |
1998/12/11 | 232 | 232 | 229 | 231 | 208,000 |
1998/12/10 | 226 | 230 | 226 | 230 | 86,000 |
1998/12/09 | 229 | 229 | 222 | 226 | 85,000 |
1998/12/08 | 227 | 228 | 225 | 225 | 57,000 |
1998/12/07 | 229 | 229 | 224 | 227 | 40,000 |
1998/12/04 | 230 | 230 | 222 | 225 | 338,000 |
1998/12/03 | 224 | 224 | 218 | 220 | 131,000 |
1998/12/02 | 222 | 227 | 220 | 224 | 204,000 |
1998/12/01 | 226 | 230 | 220 | 222 | 125,000 |
1998/11/30 | 235 | 235 | 225 | 235 | 193,000 |
1998/11/27 | 241 | 242 | 234 | 235 | 255,000 |
1998/11/26 | 240 | 243 | 237 | 242 | 630,000 |
1998/11/25 | 224 | 237 | 223 | 235 | 927,000 |
1998/11/24 | 211 | 224 | 207 | 220 | 435,000 |
1998/11/20 | 205 | 205 | 201 | 201 | 161,000 |
1998/11/19 | 207 | 207 | 200 | 200 | 188,000 |
1998/11/18 | 211 | 211 | 198 | 204 | 413,000 |
1998/11/17 | 217 | 218 | 208 | 210 | 154,000 |
1998/11/16 | 218 | 223 | 208 | 212 | 829,000 |
1998/11/13 | 190 | 208 | 190 | 208 | 742,000 |
1998/11/12 | 182 | 190 | 179 | 185 | 342,000 |
1998/11/11 | 183 | 183 | 178 | 180 | 98,000 |
1998/11/10 | 180 | 180 | 176 | 180 | 386,000 |
1998/11/09 | 184 | 184 | 178 | 178 | 239,000 |
1998/11/06 | 185 | 185 | 180 | 181 | 192,000 |
1998/11/05 | 185 | 186 | 182 | 185 | 224,000 |
1998/11/04 | 185 | 185 | 176 | 176 | 238,000 |
1998/11/02 | 174 | 175 | 170 | 175 | 308,000 |
1998/10/30 | 181 | 182 | 176 | 181 | 96,000 |
1998/10/29 | 180 | 184 | 178 | 183 | 51,000 |
1998/10/28 | 185 | 185 | 180 | 180 | 94,000 |
1998/10/27 | 188 | 190 | 185 | 185 | 114,000 |
1998/10/26 | 187 | 190 | 186 | 190 | 138,000 |
1998/10/23 | 190 | 198 | 186 | 187 | 350,000 |
1998/10/22 | 180 | 190 | 180 | 189 | 575,000 |
1998/10/21 | 180 | 192 | 180 | 190 | 153,000 |
1998/10/20 | 177 | 177 | 174 | 175 | 442,000 |
1998/10/19 | 175 | 177 | 173 | 175 | 226,000 |
1998/10/16 | 185 | 185 | 177 | 178 | 70,000 |
1998/10/15 | 182 | 182 | 177 | 178 | 445,000 |
1998/10/14 | 180 | 181 | 177 | 179 | 157,000 |
1998/10/13 | 189 | 189 | 180 | 180 | 190,000 |
1998/10/12 | 190 | 195 | 186 | 187 | 152,000 |
1998/10/09 | 184 | 185 | 182 | 184 | 172,000 |
1998/10/08 | 195 | 195 | 185 | 188 | 124,000 |
1998/10/07 | 189 | 200 | 189 | 200 | 211,000 |
1998/10/06 | 190 | 190 | 186 | 187 | 135,000 |
1998/10/05 | 186 | 200 | 186 | 200 | 78,000 |
1998/10/02 | 182 | 190 | 182 | 189 | 151,000 |
1998/10/01 | 188 | 220 | 182 | 182 | 300,000 |
1998/09/30 | 206 | 206 | 188 | 188 | 168,000 |
1998/09/29 | 205 | 206 | 201 | 202 | 72,000 |
1998/09/28 | 210 | 218 | 205 | 205 | 114,000 |
1998/09/25 | 211 | 220 | 210 | 210 | 284,000 |
1998/09/24 | 230 | 230 | 219 | 226 | 158,000 |
1998/09/22 | 219 | 219 | 216 | 218 | 78,000 |
1998/09/21 | 231 | 231 | 216 | 216 | 99,000 |
1998/09/18 | 220 | 234 | 220 | 234 | 131,000 |
1998/09/17 | 221 | 225 | 220 | 220 | 64,000 |
1998/09/16 | 222 | 227 | 220 | 225 | 85,000 |
1998/09/14 | 221 | 226 | 220 | 220 | 203,000 |
1998/09/11 | 230 | 230 | 220 | 221 | 277,000 |
1998/09/10 | 240 | 240 | 235 | 235 | 194,000 |
1998/09/09 | 248 | 248 | 235 | 237 | 290,000 |
1998/09/08 | 253 | 258 | 250 | 253 | 203,000 |
1998/09/07 | 249 | 259 | 247 | 253 | 375,000 |
1998/09/04 | 261 | 261 | 247 | 248 | 531,000 |
1998/09/03 | 265 | 266 | 260 | 261 | 211,000 |
1998/09/02 | 279 | 279 | 261 | 261 | 222,000 |
1998/09/01 | 260 | 275 | 260 | 274 | 137,000 |
1998/08/31 | 262 | 279 | 260 | 268 | 83,000 |
1998/08/28 | 269 | 275 | 260 | 265 | 332,000 |
1998/08/27 | 285 | 285 | 272 | 279 | 135,000 |
1998/08/26 | 300 | 300 | 286 | 286 | 110,000 |
1998/08/25 | 302 | 304 | 296 | 300 | 105,000 |
1998/08/24 | 294 | 299 | 293 | 299 | 66,000 |
1998/08/21 | 292 | 298 | 292 | 295 | 150,000 |
1998/08/20 | 299 | 299 | 292 | 293 | 146,000 |
1998/08/19 | 300 | 300 | 298 | 298 | 121,000 |
1998/08/18 | 301 | 305 | 300 | 300 | 101,000 |
1998/08/17 | 305 | 305 | 295 | 296 | 50,000 |
1998/08/14 | 306 | 308 | 300 | 306 | 110,000 |
1998/08/13 | 297 | 303 | 297 | 300 | 49,000 |
1998/08/12 | 290 | 300 | 290 | 296 | 427,000 |
1998/08/11 | 301 | 304 | 298 | 298 | 225,000 |
1998/08/10 | 310 | 310 | 300 | 305 | 231,000 |
1998/08/07 | 313 | 313 | 310 | 313 | 125,000 |
1998/08/06 | 315 | 319 | 313 | 313 | 93,000 |
1998/08/05 | 318 | 320 | 318 | 318 | 70,000 |
1998/08/04 | 324 | 324 | 319 | 319 | 38,000 |
1998/08/03 | 313 | 325 | 313 | 324 | 109,000 |
1998/07/31 | 325 | 325 | 316 | 316 | 147,000 |
1998/07/30 | 326 | 328 | 323 | 323 | 23,000 |
1998/07/29 | 324 | 325 | 323 | 324 | 146,000 |
1998/07/28 | 325 | 325 | 321 | 324 | 78,000 |
1998/07/27 | 325 | 329 | 325 | 325 | 59,000 |
1998/07/24 | 328 | 329 | 321 | 329 | 157,000 |
1998/07/23 | 330 | 330 | 323 | 323 | 189,000 |
1998/07/22 | 350 | 350 | 330 | 333 | 180,000 |
1998/07/21 | 355 | 357 | 352 | 357 | 74,000 |
1998/07/17 | 355 | 355 | 352 | 352 | 108,000 |
1998/07/16 | 348 | 352 | 343 | 352 | 138,000 |
1998/07/15 | 344 | 347 | 342 | 343 | 175,000 |
1998/07/14 | 340 | 341 | 335 | 339 | 149,000 |
1998/07/13 | 334 | 335 | 327 | 335 | 134,000 |
1998/07/10 | 345 | 345 | 336 | 336 | 49,000 |
1998/07/09 | 348 | 350 | 345 | 345 | 37,000 |
1998/07/08 | 359 | 359 | 348 | 348 | 180,000 |
1998/07/07 | 370 | 370 | 351 | 355 | 122,000 |
1998/07/06 | 374 | 375 | 366 | 370 | 88,000 |
1998/07/03 | 367 | 375 | 365 | 375 | 41,000 |
1998/07/02 | 372 | 377 | 367 | 370 | 155,000 |
1998/07/01 | 351 | 367 | 351 | 367 | 107,000 |
1998/06/30 | 349 | 350 | 347 | 350 | 59,000 |
1998/06/29 | 330 | 345 | 326 | 344 | 58,000 |
1998/06/26 | 341 | 354 | 334 | 335 | 178,000 |
1998/06/25 | 341 | 342 | 319 | 320 | 131,000 |
1998/06/24 | 332 | 336 | 320 | 326 | 112,000 |
1998/06/23 | 342 | 342 | 340 | 342 | 59,000 |
1998/06/22 | 340 | 342 | 338 | 342 | 64,000 |
1998/06/19 | 339 | 339 | 332 | 338 | 46,000 |
1998/06/18 | 338 | 338 | 331 | 334 | 60,000 |
1998/06/17 | 310 | 322 | 307 | 313 | 40,000 |
1998/06/16 | 317 | 317 | 303 | 310 | 61,000 |
1998/06/15 | 329 | 329 | 317 | 317 | 30,000 |
1998/06/12 | 314 | 314 | 300 | 310 | 276,000 |
1998/06/11 | 330 | 330 | 312 | 314 | 96,000 |
1998/06/10 | 332 | 333 | 329 | 330 | 81,000 |
1998/06/09 | 331 | 335 | 331 | 334 | 33,000 |
1998/06/08 | 335 | 336 | 335 | 335 | 44,000 |
1998/06/05 | 339 | 339 | 335 | 336 | 109,000 |
1998/06/04 | 342 | 342 | 341 | 341 | 105,000 |
1998/06/03 | 350 | 351 | 345 | 345 | 74,000 |
1998/06/02 | 352 | 353 | 352 | 352 | 99,000 |
1998/06/01 | 360 | 360 | 353 | 354 | 55,000 |
1998/05/29 | 362 | 362 | 354 | 362 | 37,000 |
1998/05/28 | 350 | 355 | 350 | 355 | 24,000 |
1998/05/27 | 354 | 354 | 346 | 350 | 38,000 |
1998/05/26 | 355 | 366 | 353 | 356 | 19,000 |
1998/05/25 | 364 | 365 | 355 | 360 | 120,000 |
1998/05/22 | 367 | 368 | 353 | 355 | 88,000 |
1998/05/21 | 351 | 360 | 351 | 357 | 56,000 |
1998/05/20 | 345 | 358 | 345 | 350 | 193,000 |
1998/05/19 | 346 | 355 | 344 | 344 | 155,000 |
1998/05/18 | 360 | 360 | 339 | 350 | 55,000 |
1998/05/15 | 338 | 341 | 338 | 340 | 120,000 |
1998/05/14 | 344 | 345 | 341 | 344 | 91,000 |
1998/05/13 | 357 | 357 | 336 | 341 | 115,000 |
1998/05/12 | 356 | 359 | 348 | 356 | 43,000 |
1998/05/11 | 343 | 355 | 341 | 355 | 57,000 |
1998/05/08 | 347 | 349 | 342 | 347 | 62,000 |
1998/05/07 | 342 | 347 | 335 | 347 | 100,000 |
1998/05/06 | 346 | 347 | 331 | 347 | 58,000 |
1998/05/01 | 347 | 349 | 340 | 341 | 109,000 |
1998/04/30 | 352 | 356 | 340 | 340 | 135,000 |
1998/04/28 | 359 | 360 | 352 | 355 | 96,000 |
1998/04/27 | 361 | 363 | 355 | 362 | 82,000 |
1998/04/24 | 362 | 365 | 357 | 361 | 118,000 |
1998/04/23 | 361 | 365 | 352 | 352 | 503,000 |
1998/04/22 | 370 | 370 | 361 | 362 | 137,000 |
1998/04/21 | 362 | 375 | 362 | 370 | 151,000 |
1998/04/20 | 358 | 360 | 352 | 352 | 30,000 |
1998/04/17 | 367 | 367 | 360 | 360 | 129,000 |
1998/04/16 | 371 | 377 | 352 | 367 | 298,000 |
1998/04/15 | 366 | 370 | 366 | 368 | 61,000 |
1998/04/14 | 365 | 376 | 362 | 365 | 61,000 |
1998/04/13 | 370 | 374 | 364 | 365 | 48,000 |
1998/04/10 | 390 | 390 | 370 | 380 | 76,000 |
1998/04/09 | 385 | 385 | 378 | 385 | 78,000 |
1998/04/08 | 360 | 382 | 359 | 377 | 182,000 |
1998/04/07 | 367 | 367 | 350 | 355 | 72,000 |
1998/04/06 | 342 | 367 | 340 | 367 | 111,000 |
1998/04/03 | 325 | 349 | 323 | 334 | 148,000 |
1998/04/02 | 351 | 352 | 319 | 320 | 324,000 |
1998/04/01 | 375 | 375 | 350 | 362 | 188,000 |
1998/03/31 | 404 | 405 | 388 | 392 | 199,000 |
1998/03/30 | 408 | 410 | 405 | 405 | 50,000 |
1998/03/27 | 427 | 427 | 399 | 405 | 341,000 |
1998/03/26 | 423 | 423 | 410 | 410 | 136,000 |
1998/03/25 | 413 | 425 | 405 | 405 | 175,000 |
1998/03/24 | 426 | 427 | 401 | 408 | 224,000 |
1998/03/23 | 450 | 450 | 428 | 428 | 90,000 |
1998/03/20 | 430 | 457 | 425 | 450 | 362,000 |
1998/03/19 | 441 | 450 | 429 | 429 | 268,000 |
1998/03/18 | 460 | 462 | 440 | 451 | 221,000 |
1998/03/17 | 460 | 475 | 455 | 465 | 232,000 |
1998/03/16 | 495 | 495 | 470 | 470 | 80,000 |
1998/03/13 | 480 | 500 | 480 | 490 | 266,000 |
1998/03/12 | 497 | 500 | 475 | 490 | 539,000 |
1998/03/11 | 483 | 505 | 480 | 492 | 429,000 |
1998/03/10 | 476 | 480 | 455 | 478 | 647,000 |
1998/03/09 | 510 | 513 | 476 | 476 | 544,000 |
1998/03/06 | 508 | 517 | 496 | 500 | 674,000 |
1998/03/05 | 510 | 523 | 500 | 505 | 1,456,000 |
1998/03/04 | 475 | 508 | 469 | 500 | 1,759,000 |
1998/03/03 | 482 | 485 | 455 | 455 | 1,087,000 |
1998/03/02 | 469 | 493 | 462 | 477 | 1,785,000 |
1998/02/27 | 440 | 469 | 436 | 458 | 2,098,000 |
1998/02/26 | 413 | 434 | 409 | 425 | 1,679,000 |
1998/02/25 | 368 | 417 | 360 | 415 | 733,000 |
1998/02/24 | 381 | 381 | 363 | 370 | 489,000 |
1998/02/23 | 381 | 382 | 377 | 377 | 279,000 |
1998/02/20 | 379 | 379 | 371 | 376 | 307,000 |
1998/02/19 | 378 | 384 | 378 | 382 | 145,000 |
1998/02/18 | 389 | 392 | 375 | 379 | 167,000 |
1998/02/17 | 380 | 381 | 375 | 379 | 173,000 |
1998/02/16 | 399 | 399 | 385 | 390 | 98,000 |
1998/02/13 | 428 | 430 | 414 | 414 | 415,000 |
1998/02/12 | 410 | 430 | 408 | 426 | 662,000 |
1998/02/10 | 394 | 410 | 389 | 403 | 418,000 |
1998/02/09 | 383 | 385 | 381 | 384 | 413,000 |
1998/02/06 | 381 | 381 | 376 | 378 | 161,000 |
1998/02/05 | 350 | 374 | 350 | 372 | 146,000 |
1998/02/04 | 354 | 356 | 348 | 351 | 255,000 |
1998/02/03 | 351 | 355 | 350 | 354 | 100,000 |
1998/02/02 | 366 | 366 | 338 | 340 | 118,000 |
1998/01/30 | 374 | 374 | 361 | 366 | 242,000 |
1998/01/29 | 380 | 381 | 371 | 374 | 286,000 |
1998/01/28 | 381 | 385 | 370 | 370 | 590,000 |
1998/01/27 | 385 | 390 | 360 | 384 | 489,000 |
1998/01/26 | 395 | 420 | 385 | 390 | 534,000 |
1998/01/23 | 367 | 367 | 354 | 363 | 273,000 |
1998/01/22 | 336 | 369 | 333 | 368 | 458,000 |
1998/01/21 | 337 | 350 | 337 | 341 | 349,000 |
1998/01/20 | 316 | 328 | 312 | 327 | 317,000 |
1998/01/19 | 307 | 319 | 305 | 311 | 242,000 |
1998/01/16 | 295 | 310 | 289 | 294 | 487,000 |
1998/01/14 | 308 | 312 | 295 | 295 | 76,000 |
1998/01/13 | 304 | 317 | 304 | 309 | 28,000 |
1998/01/12 | 299 | 299 | 291 | 299 | 89,000 |
1998/01/09 | 305 | 306 | 297 | 300 | 183,000 |
1998/01/08 | 330 | 332 | 310 | 310 | 89,000 |
1998/01/07 | 330 | 335 | 325 | 333 | 108,000 |
1998/01/06 | 333 | 335 | 331 | 335 | 36,000 |
1998/01/05 | 321 | 324 | 318 | 321 | 41,000 |