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 |
---|---|---|---|---|---|
2001/12/28 | 182 | 187 | 180 | 186 | 74,000 |
2001/12/27 | 175 | 183 | 175 | 183 | 69,000 |
2001/12/26 | 180 | 180 | 178 | 178 | 106,000 |
2001/12/25 | 183 | 183 | 177 | 182 | 104,000 |
2001/12/21 | 174 | 178 | 174 | 178 | 105,000 |
2001/12/20 | 174 | 175 | 171 | 174 | 152,000 |
2001/12/19 | 180 | 182 | 171 | 175 | 380,000 |
2001/12/18 | 183 | 186 | 180 | 181 | 183,000 |
2001/12/17 | 192 | 192 | 180 | 183 | 158,000 |
2001/12/14 | 190 | 193 | 180 | 189 | 435,000 |
2001/12/13 | 195 | 195 | 192 | 195 | 105,000 |
2001/12/12 | 194 | 200 | 194 | 197 | 158,000 |
2001/12/11 | 195 | 197 | 192 | 192 | 160,000 |
2001/12/10 | 200 | 200 | 197 | 198 | 177,000 |
2001/12/07 | 209 | 210 | 203 | 203 | 328,000 |
2001/12/06 | 200 | 205 | 195 | 205 | 203,000 |
2001/12/05 | 200 | 201 | 195 | 199 | 163,000 |
2001/12/04 | 199 | 200 | 193 | 200 | 372,000 |
2001/12/03 | 204 | 205 | 199 | 202 | 324,000 |
2001/11/30 | 205 | 205 | 203 | 203 | 162,000 |
2001/11/29 | 206 | 206 | 200 | 204 | 362,000 |
2001/11/28 | 213 | 213 | 208 | 209 | 188,000 |
2001/11/27 | 218 | 218 | 212 | 213 | 161,000 |
2001/11/26 | 218 | 218 | 214 | 218 | 118,000 |
2001/11/22 | 213 | 214 | 212 | 214 | 180,000 |
2001/11/21 | 219 | 222 | 215 | 218 | 288,000 |
2001/11/20 | 221 | 222 | 217 | 218 | 148,000 |
2001/11/19 | 218 | 227 | 215 | 218 | 383,000 |
2001/11/16 | 213 | 221 | 211 | 213 | 536,000 |
2001/11/15 | 221 | 223 | 217 | 221 | 201,000 |
2001/11/14 | 220 | 227 | 218 | 219 | 508,000 |
2001/11/13 | 224 | 225 | 212 | 216 | 1,038,000 |
2001/11/12 | 231 | 237 | 225 | 227 | 1,916,000 |
2001/11/09 | 250 | 256 | 229 | 236 | 4,982,000 |
2001/11/08 | 202 | 203 | 194 | 200 | 207,000 |
2001/11/07 | 205 | 207 | 203 | 204 | 218,000 |
2001/11/06 | 208 | 208 | 205 | 205 | 142,000 |
2001/11/05 | 207 | 208 | 205 | 208 | 89,000 |
2001/11/02 | 207 | 211 | 206 | 207 | 143,000 |
2001/11/01 | 212 | 212 | 206 | 206 | 153,000 |
2001/10/31 | 214 | 216 | 208 | 212 | 127,000 |
2001/10/30 | 211 | 217 | 206 | 217 | 143,000 |
2001/10/29 | 226 | 226 | 218 | 218 | 168,000 |
2001/10/26 | 217 | 220 | 210 | 215 | 189,000 |
2001/10/25 | 208 | 218 | 208 | 216 | 233,000 |
2001/10/24 | 206 | 209 | 204 | 209 | 135,000 |
2001/10/23 | 207 | 208 | 202 | 208 | 199,000 |
2001/10/22 | 202 | 204 | 202 | 202 | 190,000 |
2001/10/19 | 204 | 204 | 200 | 202 | 114,000 |
2001/10/18 | 207 | 208 | 205 | 206 | 141,000 |
2001/10/17 | 207 | 209 | 204 | 209 | 126,000 |
2001/10/16 | 206 | 207 | 205 | 206 | 78,000 |
2001/10/15 | 209 | 210 | 206 | 206 | 81,000 |
2001/10/12 | 206 | 209 | 205 | 209 | 118,000 |
2001/10/11 | 200 | 209 | 200 | 209 | 122,000 |
2001/10/10 | 209 | 209 | 198 | 200 | 125,000 |
2001/10/09 | 215 | 216 | 209 | 209 | 69,000 |
2001/10/05 | 213 | 213 | 208 | 210 | 126,000 |
2001/10/04 | 209 | 215 | 209 | 213 | 106,000 |
2001/10/03 | 220 | 220 | 207 | 210 | 162,000 |
2001/10/02 | 213 | 216 | 210 | 215 | 172,000 |
2001/10/01 | 200 | 210 | 200 | 208 | 196,000 |
2001/09/28 | 197 | 205 | 197 | 200 | 157,000 |
2001/09/27 | 197 | 199 | 192 | 195 | 164,000 |
2001/09/26 | 204 | 205 | 197 | 200 | 193,000 |
2001/09/25 | 218 | 218 | 202 | 205 | 178,000 |
2001/09/21 | 191 | 200 | 191 | 196 | 202,000 |
2001/09/20 | 210 | 212 | 203 | 206 | 386,000 |
2001/09/19 | 226 | 230 | 219 | 222 | 217,000 |
2001/09/18 | 233 | 236 | 228 | 228 | 504,000 |
2001/09/17 | 240 | 240 | 225 | 231 | 621,000 |
2001/09/14 | 222 | 229 | 218 | 222 | 525,000 |
2001/09/13 | 191 | 203 | 190 | 202 | 402,000 |
2001/09/12 | 195 | 205 | 185 | 190 | 707,000 |
2001/09/11 | 187 | 198 | 186 | 190 | 216,000 |
2001/09/10 | 199 | 201 | 192 | 192 | 196,000 |
2001/09/07 | 209 | 209 | 202 | 203 | 70,000 |
2001/09/06 | 204 | 208 | 203 | 207 | 130,000 |
2001/09/05 | 205 | 209 | 201 | 204 | 83,000 |
2001/09/04 | 201 | 210 | 201 | 210 | 155,000 |
2001/09/03 | 226 | 226 | 205 | 205 | 284,000 |
2001/08/31 | 228 | 229 | 225 | 226 | 193,000 |
2001/08/30 | 234 | 235 | 226 | 230 | 124,000 |
2001/08/29 | 237 | 238 | 234 | 235 | 52,000 |
2001/08/28 | 236 | 239 | 233 | 239 | 95,000 |
2001/08/27 | 237 | 237 | 232 | 235 | 74,000 |
2001/08/24 | 236 | 236 | 229 | 230 | 191,000 |
2001/08/23 | 234 | 236 | 232 | 235 | 116,000 |
2001/08/22 | 230 | 236 | 230 | 236 | 331,000 |
2001/08/21 | 233 | 235 | 228 | 229 | 276,000 |
2001/08/20 | 235 | 237 | 231 | 231 | 173,000 |
2001/08/17 | 236 | 237 | 235 | 235 | 57,000 |
2001/08/16 | 234 | 240 | 234 | 235 | 99,000 |
2001/08/15 | 234 | 238 | 234 | 238 | 60,000 |
2001/08/14 | 235 | 241 | 233 | 233 | 523,000 |
2001/08/13 | 234 | 236 | 233 | 236 | 62,000 |
2001/08/10 | 231 | 238 | 231 | 234 | 109,000 |
2001/08/09 | 240 | 243 | 236 | 236 | 72,000 |
2001/08/08 | 245 | 246 | 240 | 240 | 94,000 |
2001/08/07 | 238 | 244 | 238 | 244 | 48,000 |
2001/08/06 | 237 | 239 | 237 | 238 | 52,000 |
2001/08/03 | 249 | 249 | 237 | 237 | 73,000 |
2001/08/02 | 245 | 251 | 241 | 241 | 556,000 |
2001/08/01 | 239 | 246 | 235 | 245 | 223,000 |
2001/07/31 | 230 | 240 | 230 | 238 | 155,000 |
2001/07/30 | 236 | 236 | 229 | 230 | 103,000 |
2001/07/27 | 234 | 237 | 234 | 236 | 133,000 |
2001/07/26 | 235 | 235 | 231 | 234 | 123,000 |
2001/07/25 | 225 | 236 | 223 | 230 | 277,000 |
2001/07/24 | 222 | 227 | 221 | 225 | 298,000 |
2001/07/23 | 227 | 227 | 222 | 223 | 293,000 |
2001/07/19 | 229 | 229 | 225 | 226 | 258,000 |
2001/07/18 | 231 | 231 | 228 | 228 | 178,000 |
2001/07/17 | 239 | 240 | 225 | 226 | 334,000 |
2001/07/16 | 240 | 245 | 240 | 242 | 103,000 |
2001/07/13 | 248 | 249 | 242 | 245 | 100,000 |
2001/07/12 | 247 | 247 | 240 | 243 | 216,000 |
2001/07/11 | 253 | 253 | 245 | 247 | 163,000 |
2001/07/10 | 250 | 257 | 248 | 253 | 129,000 |
2001/07/09 | 250 | 255 | 247 | 252 | 268,000 |
2001/07/06 | 266 | 270 | 262 | 265 | 142,000 |
2001/07/05 | 269 | 269 | 263 | 268 | 172,000 |
2001/07/04 | 270 | 284 | 268 | 270 | 218,000 |
2001/07/03 | 267 | 278 | 265 | 269 | 291,000 |
2001/07/02 | 284 | 284 | 270 | 270 | 242,000 |
2001/06/29 | 279 | 290 | 273 | 279 | 735,000 |
2001/06/28 | 278 | 279 | 270 | 270 | 470,000 |
2001/06/27 | 286 | 287 | 278 | 280 | 538,000 |
2001/06/26 | 277 | 290 | 275 | 289 | 1,655,000 |
2001/06/25 | 264 | 275 | 263 | 273 | 596,000 |
2001/06/22 | 246 | 255 | 246 | 255 | 171,000 |
2001/06/21 | 241 | 244 | 238 | 244 | 148,000 |
2001/06/20 | 246 | 248 | 237 | 238 | 317,000 |
2001/06/19 | 251 | 254 | 247 | 252 | 227,000 |
2001/06/18 | 251 | 257 | 251 | 253 | 217,000 |
2001/06/15 | 255 | 256 | 251 | 255 | 226,000 |
2001/06/14 | 257 | 259 | 256 | 257 | 101,000 |
2001/06/13 | 259 | 260 | 257 | 260 | 102,000 |
2001/06/12 | 260 | 263 | 254 | 261 | 262,000 |
2001/06/11 | 263 | 263 | 257 | 262 | 101,000 |
2001/06/08 | 260 | 264 | 259 | 259 | 213,000 |
2001/06/07 | 252 | 265 | 246 | 263 | 190,000 |
2001/06/06 | 256 | 261 | 249 | 252 | 165,000 |
2001/06/05 | 262 | 262 | 251 | 256 | 240,000 |
2001/06/04 | 260 | 262 | 258 | 262 | 114,000 |
2001/06/01 | 262 | 263 | 258 | 262 | 125,000 |
2001/05/31 | 268 | 270 | 262 | 263 | 112,000 |
2001/05/30 | 271 | 273 | 268 | 273 | 217,000 |
2001/05/29 | 272 | 275 | 270 | 271 | 168,000 |
2001/05/28 | 284 | 285 | 273 | 277 | 533,000 |
2001/05/25 | 279 | 283 | 276 | 280 | 651,000 |
2001/05/24 | 272 | 280 | 272 | 274 | 269,000 |
2001/05/23 | 269 | 271 | 268 | 270 | 97,000 |
2001/05/22 | 279 | 284 | 269 | 270 | 267,000 |
2001/05/21 | 265 | 277 | 265 | 277 | 279,000 |
2001/05/18 | 268 | 268 | 265 | 265 | 94,000 |
2001/05/17 | 267 | 268 | 262 | 268 | 162,000 |
2001/05/16 | 268 | 268 | 265 | 265 | 158,000 |
2001/05/15 | 261 | 272 | 261 | 266 | 293,000 |
2001/05/14 | 259 | 266 | 259 | 261 | 189,000 |
2001/05/11 | 273 | 273 | 269 | 269 | 386,000 |
2001/05/10 | 272 | 275 | 268 | 273 | 108,000 |
2001/05/09 | 275 | 280 | 265 | 279 | 641,000 |
2001/05/08 | 285 | 285 | 271 | 279 | 488,000 |
2001/05/07 | 293 | 294 | 265 | 288 | 616,000 |
2001/05/02 | 281 | 293 | 280 | 293 | 2,277,000 |
2001/05/01 | 274 | 279 | 268 | 279 | 1,289,000 |
2001/04/27 | 275 | 278 | 268 | 274 | 1,268,000 |
2001/04/26 | 280 | 295 | 275 | 277 | 4,508,000 |
2001/04/25 | 242 | 254 | 241 | 250 | 1,056,000 |
2001/04/24 | 241 | 244 | 234 | 240 | 937,000 |
2001/04/23 | 232 | 237 | 228 | 236 | 533,000 |
2001/04/20 | 228 | 233 | 223 | 230 | 621,000 |
2001/04/19 | 230 | 231 | 218 | 228 | 351,000 |
2001/04/18 | 221 | 230 | 221 | 228 | 520,000 |
2001/04/17 | 221 | 222 | 218 | 219 | 209,000 |
2001/04/16 | 226 | 226 | 223 | 224 | 130,000 |
2001/04/13 | 227 | 230 | 225 | 227 | 174,000 |
2001/04/12 | 230 | 230 | 226 | 228 | 291,000 |
2001/04/11 | 231 | 232 | 224 | 231 | 421,000 |
2001/04/10 | 233 | 238 | 226 | 226 | 763,000 |
2001/04/09 | 220 | 233 | 220 | 231 | 686,000 |
2001/04/06 | 224 | 225 | 215 | 218 | 776,000 |
2001/04/05 | 210 | 224 | 210 | 219 | 839,000 |
2001/04/04 | 205 | 209 | 202 | 206 | 452,000 |
2001/04/03 | 205 | 208 | 202 | 204 | 254,000 |
2001/04/02 | 205 | 207 | 198 | 205 | 361,000 |
2001/03/30 | 204 | 204 | 195 | 195 | 442,000 |
2001/03/29 | 206 | 210 | 203 | 203 | 463,000 |
2001/03/28 | 205 | 214 | 201 | 211 | 1,940,000 |
2001/03/27 | 195 | 201 | 192 | 197 | 560,000 |
2001/03/26 | 185 | 193 | 185 | 193 | 433,000 |
2001/03/23 | 182 | 187 | 180 | 183 | 222,000 |
2001/03/22 | 183 | 183 | 178 | 178 | 357,000 |
2001/03/21 | 180 | 184 | 176 | 184 | 441,000 |
2001/03/19 | 186 | 190 | 175 | 178 | 595,000 |
2001/03/16 | 193 | 195 | 181 | 185 | 723,000 |
2001/03/15 | 185 | 193 | 183 | 190 | 422,000 |
2001/03/14 | 203 | 208 | 193 | 198 | 2,293,000 |
2001/03/13 | 173 | 192 | 173 | 188 | 648,000 |
2001/03/12 | 173 | 182 | 173 | 180 | 300,000 |
2001/03/09 | 174 | 174 | 171 | 174 | 207,000 |
2001/03/08 | 176 | 177 | 172 | 174 | 61,000 |
2001/03/07 | 172 | 176 | 170 | 174 | 131,000 |
2001/03/06 | 168 | 172 | 167 | 171 | 89,000 |
2001/03/05 | 168 | 168 | 166 | 167 | 55,000 |
2001/03/02 | 172 | 172 | 168 | 168 | 69,000 |
2001/03/01 | 170 | 172 | 170 | 172 | 77,000 |
2001/02/28 | 170 | 172 | 168 | 168 | 265,000 |
2001/02/27 | 170 | 173 | 170 | 170 | 148,000 |
2001/02/26 | 169 | 171 | 168 | 170 | 89,000 |
2001/02/23 | 170 | 170 | 166 | 169 | 129,000 |
2001/02/22 | 168 | 169 | 166 | 167 | 67,000 |
2001/02/21 | 167 | 169 | 165 | 168 | 101,000 |
2001/02/20 | 169 | 169 | 168 | 169 | 43,000 |
2001/02/19 | 170 | 170 | 167 | 168 | 60,000 |
2001/02/16 | 174 | 174 | 171 | 171 | 52,000 |
2001/02/15 | 173 | 174 | 171 | 171 | 77,000 |
2001/02/14 | 172 | 173 | 171 | 172 | 63,000 |
2001/02/13 | 173 | 173 | 169 | 172 | 43,000 |
2001/02/09 | 168 | 170 | 166 | 170 | 101,000 |
2001/02/08 | 168 | 168 | 165 | 166 | 52,000 |
2001/02/07 | 169 | 170 | 168 | 168 | 13,000 |
2001/02/06 | 170 | 170 | 168 | 169 | 21,000 |
2001/02/05 | 167 | 172 | 165 | 172 | 117,000 |
2001/02/02 | 166 | 168 | 166 | 167 | 36,000 |
2001/02/01 | 168 | 170 | 167 | 170 | 57,000 |
2001/01/31 | 167 | 169 | 165 | 169 | 43,000 |
2001/01/30 | 168 | 168 | 166 | 166 | 32,000 |
2001/01/29 | 165 | 169 | 165 | 169 | 42,000 |
2001/01/26 | 165 | 167 | 165 | 165 | 22,000 |
2001/01/25 | 173 | 173 | 164 | 166 | 134,000 |
2001/01/24 | 167 | 168 | 165 | 168 | 61,000 |
2001/01/23 | 168 | 169 | 165 | 169 | 50,000 |
2001/01/22 | 168 | 169 | 166 | 169 | 24,000 |
2001/01/19 | 168 | 171 | 167 | 167 | 41,000 |
2001/01/18 | 168 | 173 | 166 | 173 | 41,000 |
2001/01/17 | 170 | 170 | 164 | 168 | 26,000 |
2001/01/16 | 167 | 170 | 162 | 170 | 41,000 |
2001/01/15 | 166 | 168 | 164 | 166 | 31,000 |
2001/01/12 | 163 | 166 | 161 | 166 | 67,000 |
2001/01/11 | 163 | 166 | 160 | 163 | 99,000 |
2001/01/10 | 162 | 165 | 160 | 165 | 97,000 |
2001/01/09 | 162 | 168 | 162 | 167 | 65,000 |
2001/01/05 | 168 | 168 | 162 | 162 | 263,000 |
2001/01/04 | 166 | 166 | 163 | 163 | 59,000 |