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 |
---|---|---|---|---|---|
2000/12/29 | 168 | 171 | 168 | 170 | 29,000 |
2000/12/28 | 166 | 170 | 166 | 170 | 36,000 |
2000/12/27 | 171 | 171 | 168 | 171 | 25,000 |
2000/12/26 | 172 | 172 | 170 | 170 | 56,000 |
2000/12/25 | 179 | 179 | 170 | 179 | 86,000 |
2000/12/22 | 169 | 169 | 165 | 165 | 128,000 |
2000/12/21 | 171 | 171 | 166 | 167 | 144,000 |
2000/12/20 | 175 | 178 | 173 | 173 | 94,000 |
2000/12/19 | 185 | 185 | 174 | 174 | 72,000 |
2000/12/18 | 182 | 185 | 181 | 182 | 243,000 |
2000/12/15 | 172 | 174 | 171 | 172 | 42,000 |
2000/12/14 | 178 | 178 | 174 | 174 | 43,000 |
2000/12/13 | 175 | 177 | 173 | 174 | 49,000 |
2000/12/12 | 181 | 183 | 178 | 178 | 37,000 |
2000/12/11 | 177 | 183 | 174 | 182 | 63,000 |
2000/12/08 | 171 | 180 | 171 | 174 | 152,000 |
2000/12/07 | 180 | 180 | 177 | 180 | 85,000 |
2000/12/06 | 181 | 184 | 180 | 180 | 35,000 |
2000/12/05 | 185 | 186 | 181 | 181 | 57,000 |
2000/12/04 | 190 | 190 | 187 | 187 | 129,000 |
2000/12/01 | 190 | 190 | 182 | 183 | 673,000 |
2000/11/30 | 173 | 177 | 170 | 177 | 48,000 |
2000/11/29 | 174 | 175 | 171 | 174 | 14,000 |
2000/11/28 | 175 | 178 | 172 | 174 | 38,000 |
2000/11/27 | 184 | 184 | 178 | 180 | 53,000 |
2000/11/24 | 175 | 182 | 174 | 177 | 184,000 |
2000/11/22 | 166 | 170 | 163 | 170 | 71,000 |
2000/11/21 | 166 | 166 | 163 | 163 | 18,000 |
2000/11/20 | 167 | 167 | 163 | 163 | 23,000 |
2000/11/17 | 165 | 169 | 165 | 168 | 42,000 |
2000/11/16 | 174 | 174 | 165 | 165 | 84,000 |
2000/11/15 | 166 | 171 | 165 | 165 | 2,253,000 |
2000/11/14 | 161 | 165 | 161 | 161 | 48,000 |
2000/11/13 | 166 | 167 | 163 | 166 | 43,000 |
2000/11/10 | 167 | 169 | 165 | 168 | 34,000 |
2000/11/09 | 174 | 174 | 167 | 167 | 145,000 |
2000/11/08 | 166 | 174 | 166 | 174 | 61,000 |
2000/11/07 | 168 | 170 | 166 | 167 | 20,000 |
2000/11/06 | 160 | 174 | 160 | 170 | 53,000 |
2000/11/02 | 168 | 168 | 161 | 165 | 43,000 |
2000/11/01 | 163 | 165 | 160 | 165 | 64,000 |
2000/10/31 | 164 | 166 | 140 | 163 | 135,000 |
2000/10/30 | 170 | 171 | 164 | 167 | 71,000 |
2000/10/27 | 176 | 178 | 171 | 171 | 24,000 |
2000/10/26 | 168 | 175 | 165 | 175 | 36,000 |
2000/10/25 | 177 | 177 | 171 | 171 | 74,000 |
2000/10/24 | 174 | 174 | 170 | 173 | 44,000 |
2000/10/23 | 179 | 179 | 171 | 171 | 148,000 |
2000/10/20 | 173 | 178 | 170 | 175 | 28,000 |
2000/10/19 | 170 | 170 | 163 | 165 | 48,000 |
2000/10/18 | 175 | 175 | 169 | 169 | 79,000 |
2000/10/17 | 176 | 176 | 171 | 171 | 24,000 |
2000/10/16 | 175 | 179 | 172 | 176 | 25,000 |
2000/10/13 | 175 | 175 | 173 | 174 | 71,000 |
2000/10/12 | 177 | 177 | 176 | 176 | 6,000 |
2000/10/11 | 180 | 180 | 175 | 177 | 53,000 |
2000/10/10 | 181 | 181 | 175 | 176 | 44,000 |
2000/10/06 | 180 | 183 | 178 | 178 | 86,000 |
2000/10/05 | 181 | 185 | 178 | 179 | 76,000 |
2000/10/04 | 180 | 181 | 175 | 181 | 54,000 |
2000/10/03 | 175 | 175 | 172 | 175 | 75,000 |
2000/10/02 | 174 | 175 | 173 | 175 | 52,000 |
2000/09/29 | 173 | 178 | 171 | 175 | 63,000 |
2000/09/28 | 172 | 173 | 170 | 170 | 55,000 |
2000/09/27 | 173 | 175 | 171 | 173 | 38,000 |
2000/09/26 | 173 | 181 | 173 | 173 | 131,000 |
2000/09/25 | 180 | 182 | 176 | 182 | 234,000 |
2000/09/22 | 173 | 174 | 171 | 173 | 114,000 |
2000/09/21 | 170 | 175 | 169 | 174 | 219,000 |
2000/09/20 | 164 | 170 | 164 | 170 | 315,000 |
2000/09/19 | 164 | 164 | 163 | 164 | 114,000 |
2000/09/18 | 165 | 167 | 163 | 165 | 292,000 |
2000/09/14 | 168 | 169 | 167 | 167 | 113,000 |
2000/09/13 | 170 | 171 | 168 | 168 | 183,000 |
2000/09/12 | 171 | 173 | 170 | 171 | 240,000 |
2000/09/11 | 180 | 180 | 175 | 176 | 158,000 |
2000/09/08 | 180 | 183 | 180 | 183 | 81,000 |
2000/09/07 | 180 | 182 | 180 | 182 | 55,000 |
2000/09/06 | 182 | 185 | 180 | 180 | 68,000 |
2000/09/05 | 185 | 185 | 182 | 182 | 64,000 |
2000/09/04 | 185 | 186 | 183 | 183 | 59,000 |
2000/09/01 | 186 | 186 | 181 | 182 | 234,000 |
2000/08/31 | 190 | 190 | 187 | 190 | 99,000 |
2000/08/30 | 193 | 193 | 190 | 190 | 184,000 |
2000/08/29 | 194 | 198 | 193 | 195 | 122,000 |
2000/08/28 | 199 | 199 | 195 | 195 | 74,000 |
2000/08/25 | 204 | 204 | 197 | 199 | 119,000 |
2000/08/24 | 190 | 200 | 190 | 194 | 99,000 |
2000/08/23 | 196 | 200 | 190 | 190 | 102,000 |
2000/08/22 | 194 | 194 | 190 | 193 | 97,000 |
2000/08/21 | 195 | 196 | 189 | 193 | 185,000 |
2000/08/18 | 202 | 203 | 196 | 196 | 128,000 |
2000/08/17 | 210 | 212 | 200 | 201 | 201,000 |
2000/08/16 | 205 | 210 | 204 | 208 | 163,000 |
2000/08/15 | 210 | 210 | 201 | 203 | 84,000 |
2000/08/14 | 206 | 210 | 199 | 203 | 50,000 |
2000/08/11 | 202 | 209 | 200 | 206 | 66,000 |
2000/08/10 | 205 | 205 | 202 | 202 | 38,000 |
2000/08/09 | 204 | 205 | 202 | 202 | 36,000 |
2000/08/08 | 201 | 203 | 200 | 203 | 111,000 |
2000/08/07 | 200 | 202 | 196 | 199 | 52,000 |
2000/08/04 | 198 | 199 | 195 | 198 | 104,000 |
2000/08/03 | 204 | 204 | 197 | 203 | 48,000 |
2000/08/02 | 208 | 208 | 199 | 199 | 73,000 |
2000/08/01 | 196 | 208 | 196 | 208 | 110,000 |
2000/07/31 | 194 | 195 | 191 | 195 | 113,000 |
2000/07/28 | 202 | 203 | 196 | 196 | 263,000 |
2000/07/27 | 202 | 206 | 200 | 202 | 248,000 |
2000/07/26 | 208 | 214 | 208 | 211 | 318,000 |
2000/07/25 | 212 | 219 | 210 | 214 | 314,000 |
2000/07/24 | 226 | 227 | 218 | 227 | 202,000 |
2000/07/21 | 233 | 238 | 233 | 235 | 54,000 |
2000/07/19 | 235 | 235 | 230 | 233 | 144,000 |
2000/07/18 | 252 | 256 | 230 | 232 | 184,000 |
2000/07/17 | 260 | 260 | 255 | 259 | 240,000 |
2000/07/14 | 265 | 268 | 260 | 264 | 270,000 |
2000/07/13 | 270 | 274 | 268 | 268 | 412,000 |
2000/07/12 | 265 | 276 | 260 | 269 | 558,000 |
2000/07/11 | 260 | 262 | 257 | 262 | 412,000 |
2000/07/10 | 260 | 265 | 250 | 255 | 603,000 |
2000/07/07 | 269 | 269 | 255 | 260 | 618,000 |
2000/07/06 | 255 | 273 | 253 | 273 | 2,060,000 |
2000/07/05 | 235 | 253 | 235 | 250 | 1,622,000 |
2000/07/04 | 233 | 234 | 226 | 231 | 513,000 |
2000/07/03 | 223 | 234 | 221 | 234 | 644,000 |
2000/06/30 | 213 | 218 | 211 | 218 | 544,000 |
2000/06/29 | 200 | 210 | 198 | 210 | 456,000 |
2000/06/28 | 198 | 199 | 197 | 198 | 126,000 |
2000/06/27 | 195 | 199 | 194 | 198 | 73,000 |
2000/06/26 | 199 | 199 | 190 | 192 | 97,000 |
2000/06/23 | 199 | 200 | 186 | 188 | 443,000 |
2000/06/22 | 205 | 209 | 198 | 198 | 368,000 |
2000/06/21 | 209 | 214 | 202 | 204 | 986,000 |
2000/06/20 | 190 | 194 | 188 | 194 | 140,000 |
2000/06/19 | 184 | 190 | 184 | 186 | 104,000 |
2000/06/16 | 185 | 187 | 183 | 183 | 73,000 |
2000/06/15 | 186 | 187 | 180 | 183 | 81,000 |
2000/06/14 | 194 | 194 | 188 | 188 | 111,000 |
2000/06/13 | 195 | 196 | 190 | 191 | 224,000 |
2000/06/12 | 192 | 195 | 191 | 195 | 274,000 |
2000/06/09 | 185 | 191 | 185 | 189 | 269,000 |
2000/06/08 | 197 | 197 | 181 | 185 | 409,000 |
2000/06/07 | 169 | 200 | 168 | 193 | 1,110,000 |
2000/06/06 | 165 | 167 | 165 | 167 | 44,000 |
2000/06/05 | 163 | 167 | 160 | 167 | 79,000 |
2000/06/02 | 166 | 168 | 163 | 163 | 58,000 |
2000/06/01 | 163 | 168 | 161 | 168 | 81,000 |
2000/05/31 | 169 | 169 | 162 | 164 | 36,000 |
2000/05/30 | 168 | 169 | 165 | 167 | 44,000 |
2000/05/29 | 163 | 168 | 162 | 168 | 54,000 |
2000/05/26 | 164 | 164 | 162 | 162 | 43,000 |
2000/05/25 | 164 | 171 | 161 | 165 | 210,000 |
2000/05/24 | 158 | 163 | 158 | 159 | 113,000 |
2000/05/23 | 162 | 165 | 157 | 163 | 179,000 |
2000/05/22 | 170 | 170 | 164 | 164 | 52,000 |
2000/05/19 | 167 | 167 | 165 | 167 | 90,000 |
2000/05/18 | 174 | 174 | 167 | 167 | 96,000 |
2000/05/17 | 176 | 178 | 172 | 172 | 146,000 |
2000/05/16 | 165 | 178 | 163 | 171 | 320,000 |
2000/05/15 | 161 | 167 | 160 | 162 | 237,000 |
2000/05/12 | 155 | 160 | 155 | 160 | 68,000 |
2000/05/11 | 160 | 160 | 157 | 160 | 44,000 |
2000/05/10 | 158 | 160 | 155 | 159 | 122,000 |
2000/05/09 | 163 | 164 | 160 | 160 | 70,000 |
2000/05/08 | 159 | 163 | 158 | 160 | 103,000 |
2000/05/02 | 158 | 159 | 155 | 156 | 86,000 |
2000/05/01 | 153 | 159 | 153 | 159 | 81,000 |
2000/04/28 | 158 | 158 | 152 | 153 | 127,000 |
2000/04/27 | 158 | 159 | 153 | 153 | 154,000 |
2000/04/26 | 162 | 162 | 157 | 157 | 75,000 |
2000/04/25 | 163 | 168 | 158 | 163 | 140,000 |
2000/04/24 | 156 | 160 | 156 | 157 | 96,000 |
2000/04/21 | 158 | 159 | 156 | 158 | 101,000 |
2000/04/20 | 162 | 164 | 155 | 162 | 140,000 |
2000/04/19 | 162 | 164 | 159 | 162 | 101,000 |
2000/04/18 | 161 | 164 | 160 | 164 | 153,000 |
2000/04/17 | 160 | 165 | 160 | 161 | 164,000 |
2000/04/14 | 173 | 174 | 170 | 173 | 186,000 |
2000/04/13 | 174 | 175 | 172 | 175 | 76,000 |
2000/04/12 | 175 | 175 | 172 | 175 | 131,000 |
2000/04/11 | 172 | 174 | 170 | 174 | 95,000 |
2000/04/10 | 168 | 173 | 168 | 172 | 135,000 |
2000/04/07 | 169 | 174 | 165 | 167 | 104,000 |
2000/04/06 | 174 | 174 | 168 | 171 | 181,000 |
2000/04/05 | 170 | 175 | 166 | 174 | 311,000 |
2000/04/04 | 170 | 170 | 162 | 166 | 211,000 |
2000/04/03 | 168 | 168 | 163 | 168 | 193,000 |
2000/03/31 | 164 | 164 | 154 | 159 | 292,000 |
2000/03/30 | 167 | 168 | 157 | 159 | 238,000 |
2000/03/29 | 165 | 170 | 165 | 168 | 175,000 |
2000/03/28 | 165 | 165 | 162 | 164 | 85,000 |
2000/03/27 | 157 | 162 | 157 | 162 | 82,000 |
2000/03/24 | 160 | 160 | 152 | 156 | 138,000 |
2000/03/23 | 150 | 154 | 149 | 152 | 244,000 |
2000/03/22 | 155 | 157 | 150 | 150 | 329,000 |
2000/03/21 | 157 | 159 | 155 | 156 | 216,000 |
2000/03/17 | 162 | 162 | 155 | 157 | 200,000 |
2000/03/16 | 160 | 164 | 160 | 162 | 184,000 |
2000/03/15 | 158 | 160 | 155 | 159 | 112,000 |
2000/03/14 | 154 | 158 | 153 | 157 | 190,000 |
2000/03/13 | 152 | 158 | 151 | 154 | 370,000 |
2000/03/10 | 148 | 156 | 148 | 151 | 386,000 |
2000/03/09 | 152 | 153 | 148 | 149 | 273,000 |
2000/03/08 | 154 | 154 | 151 | 151 | 98,000 |
2000/03/07 | 158 | 158 | 151 | 154 | 86,000 |
2000/03/06 | 156 | 159 | 152 | 159 | 90,000 |
2000/03/03 | 152 | 154 | 149 | 149 | 416,000 |
2000/03/02 | 155 | 158 | 152 | 152 | 191,000 |
2000/03/01 | 155 | 160 | 150 | 152 | 363,000 |
2000/02/29 | 154 | 155 | 152 | 152 | 127,000 |
2000/02/28 | 159 | 160 | 152 | 152 | 88,000 |
2000/02/25 | 160 | 160 | 157 | 159 | 204,000 |
2000/02/24 | 152 | 165 | 152 | 160 | 114,000 |
2000/02/23 | 154 | 159 | 151 | 151 | 67,000 |
2000/02/22 | 150 | 155 | 148 | 149 | 330,000 |
2000/02/21 | 164 | 164 | 150 | 150 | 331,000 |
2000/02/18 | 161 | 166 | 155 | 166 | 240,000 |
2000/02/17 | 159 | 160 | 155 | 156 | 285,000 |
2000/02/16 | 165 | 165 | 155 | 159 | 307,000 |
2000/02/15 | 172 | 176 | 169 | 169 | 199,000 |
2000/02/14 | 172 | 181 | 172 | 172 | 102,000 |
2000/02/10 | 187 | 188 | 181 | 182 | 63,000 |
2000/02/09 | 187 | 191 | 187 | 190 | 65,000 |
2000/02/08 | 196 | 196 | 188 | 190 | 38,000 |
2000/02/07 | 199 | 199 | 190 | 198 | 89,000 |
2000/02/04 | 190 | 198 | 190 | 190 | 122,000 |
2000/02/03 | 195 | 200 | 191 | 191 | 72,000 |
2000/02/02 | 198 | 200 | 195 | 195 | 48,000 |
2000/02/01 | 200 | 200 | 195 | 197 | 45,000 |
2000/01/31 | 200 | 200 | 195 | 195 | 44,000 |
2000/01/28 | 198 | 200 | 195 | 195 | 89,000 |
2000/01/27 | 200 | 200 | 195 | 195 | 135,000 |
2000/01/26 | 198 | 200 | 195 | 195 | 128,000 |
2000/01/25 | 197 | 198 | 194 | 195 | 102,000 |
2000/01/24 | 198 | 199 | 188 | 193 | 115,000 |
2000/01/21 | 202 | 202 | 195 | 198 | 76,000 |
2000/01/20 | 200 | 203 | 195 | 203 | 185,000 |
2000/01/19 | 195 | 198 | 195 | 196 | 105,000 |
2000/01/18 | 192 | 200 | 187 | 194 | 88,000 |
2000/01/17 | 190 | 190 | 180 | 187 | 160,000 |
2000/01/14 | 183 | 185 | 174 | 174 | 135,000 |
2000/01/13 | 185 | 188 | 182 | 183 | 76,000 |
2000/01/12 | 190 | 192 | 185 | 185 | 84,000 |
2000/01/11 | 196 | 196 | 187 | 190 | 98,000 |
2000/01/07 | 183 | 186 | 182 | 186 | 97,000 |
2000/01/06 | 182 | 184 | 178 | 179 | 161,000 |
2000/01/05 | 172 | 178 | 171 | 178 | 63,000 |
2000/01/04 | 173 | 173 | 171 | 171 | 59,000 |