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 |
|---|---|---|---|---|---|
| 2005/12/30 | 693 | 696 | 676 | 684 | 633,000 |
| 2005/12/29 | 696 | 704 | 696 | 700 | 261,000 |
| 2005/12/28 | 701 | 705 | 695 | 702 | 266,000 |
| 2005/12/27 | 705 | 711 | 703 | 703 | 237,000 |
| 2005/12/26 | 718 | 718 | 708 | 710 | 233,000 |
| 2005/12/22 | 718 | 718 | 701 | 710 | 232,000 |
| 2005/12/21 | 718 | 722 | 714 | 718 | 241,000 |
| 2005/12/20 | 712 | 715 | 703 | 712 | 227,000 |
| 2005/12/19 | 698 | 707 | 698 | 701 | 92,000 |
| 2005/12/16 | 697 | 713 | 696 | 705 | 467,000 |
| 2005/12/15 | 705 | 715 | 696 | 698 | 393,000 |
| 2005/12/14 | 735 | 735 | 710 | 714 | 295,000 |
| 2005/12/13 | 735 | 740 | 721 | 725 | 431,000 |
| 2005/12/12 | 732 | 734 | 725 | 731 | 380,000 |
| 2005/12/09 | 709 | 725 | 699 | 718 | 673,000 |
| 2005/12/08 | 711 | 724 | 692 | 702 | 760,000 |
| 2005/12/07 | 716 | 729 | 710 | 719 | 548,000 |
| 2005/12/06 | 723 | 727 | 712 | 716 | 735,000 |
| 2005/12/05 | 730 | 740 | 725 | 730 | 481,000 |
| 2005/12/02 | 740 | 740 | 718 | 729 | 1,255,000 |
| 2005/12/01 | 691 | 749 | 687 | 739 | 1,939,000 |
| 2005/11/30 | 670 | 690 | 668 | 686 | 516,000 |
| 2005/11/29 | 661 | 681 | 660 | 673 | 387,000 |
| 2005/11/28 | 654 | 670 | 650 | 666 | 496,000 |
| 2005/11/25 | 660 | 661 | 649 | 651 | 797,000 |
| 2005/11/24 | 665 | 667 | 662 | 663 | 216,000 |
| 2005/11/22 | 672 | 673 | 663 | 665 | 374,000 |
| 2005/11/21 | 680 | 680 | 672 | 672 | 336,000 |
| 2005/11/18 | 672 | 677 | 669 | 673 | 613,000 |
| 2005/11/17 | 664 | 677 | 659 | 671 | 472,000 |
| 2005/11/16 | 643 | 658 | 635 | 655 | 964,000 |
| 2005/11/15 | 670 | 670 | 647 | 648 | 1,146,000 |
| 2005/11/14 | 686 | 686 | 668 | 669 | 715,000 |
| 2005/11/11 | 684 | 689 | 682 | 685 | 181,000 |
| 2005/11/10 | 682 | 684 | 676 | 680 | 328,000 |
| 2005/11/09 | 681 | 685 | 676 | 679 | 391,000 |
| 2005/11/08 | 685 | 685 | 675 | 680 | 598,000 |
| 2005/11/07 | 694 | 694 | 681 | 687 | 334,000 |
| 2005/11/04 | 688 | 695 | 685 | 691 | 980,000 |
| 2005/11/02 | 695 | 695 | 680 | 688 | 773,000 |
| 2005/11/01 | 686 | 695 | 686 | 695 | 304,000 |
| 2005/10/31 | 698 | 700 | 686 | 693 | 700,000 |
| 2005/10/28 | 697 | 698 | 693 | 697 | 515,000 |
| 2005/10/27 | 687 | 699 | 687 | 697 | 879,000 |
| 2005/10/26 | 693 | 693 | 684 | 689 | 359,000 |
| 2005/10/25 | 679 | 693 | 679 | 693 | 345,000 |
| 2005/10/24 | 691 | 691 | 678 | 682 | 250,000 |
| 2005/10/21 | 680 | 692 | 679 | 688 | 217,000 |
| 2005/10/20 | 681 | 692 | 680 | 690 | 272,000 |
| 2005/10/19 | 684 | 688 | 675 | 680 | 346,000 |
| 2005/10/18 | 687 | 690 | 680 | 684 | 311,000 |
| 2005/10/17 | 686 | 692 | 682 | 688 | 488,000 |
| 2005/10/14 | 680 | 681 | 672 | 679 | 288,000 |
| 2005/10/13 | 670 | 682 | 670 | 675 | 211,000 |
| 2005/10/12 | 691 | 698 | 678 | 689 | 610,000 |
| 2005/10/11 | 671 | 687 | 667 | 681 | 624,000 |
| 2005/10/07 | 660 | 678 | 656 | 661 | 526,000 |
| 2005/10/06 | 673 | 677 | 665 | 666 | 600,000 |
| 2005/10/05 | 698 | 698 | 677 | 678 | 394,000 |
| 2005/10/04 | 695 | 699 | 691 | 698 | 456,000 |
| 2005/10/03 | 695 | 695 | 684 | 694 | 393,000 |
| 2005/09/30 | 689 | 697 | 685 | 696 | 909,000 |
| 2005/09/29 | 684 | 686 | 677 | 683 | 528,000 |
| 2005/09/28 | 655 | 674 | 655 | 672 | 697,000 |
| 2005/09/27 | 652 | 657 | 651 | 652 | 534,000 |
| 2005/09/26 | 664 | 667 | 655 | 659 | 484,000 |
| 2005/09/22 | 660 | 665 | 658 | 664 | 325,000 |
| 2005/09/21 | 675 | 677 | 664 | 665 | 263,000 |
| 2005/09/20 | 665 | 675 | 662 | 674 | 292,000 |
| 2005/09/16 | 673 | 677 | 664 | 665 | 375,000 |
| 2005/09/15 | 671 | 679 | 670 | 678 | 166,000 |
| 2005/09/14 | 674 | 674 | 666 | 670 | 156,000 |
| 2005/09/13 | 670 | 674 | 668 | 674 | 311,000 |
| 2005/09/12 | 661 | 665 | 657 | 662 | 280,000 |
| 2005/09/09 | 645 | 651 | 639 | 650 | 958,000 |
| 2005/09/08 | 667 | 670 | 651 | 654 | 429,000 |
| 2005/09/07 | 680 | 685 | 661 | 667 | 580,000 |
| 2005/09/06 | 678 | 685 | 677 | 678 | 260,000 |
| 2005/09/05 | 688 | 688 | 676 | 678 | 426,000 |
| 2005/09/02 | 690 | 693 | 689 | 692 | 188,000 |
| 2005/09/01 | 690 | 696 | 690 | 690 | 135,000 |
| 2005/08/31 | 686 | 689 | 680 | 686 | 100,000 |
| 2005/08/30 | 687 | 693 | 685 | 691 | 155,000 |
| 2005/08/29 | 694 | 695 | 682 | 684 | 286,000 |
| 2005/08/26 | 686 | 694 | 685 | 694 | 160,000 |
| 2005/08/25 | 688 | 691 | 682 | 686 | 223,000 |
| 2005/08/24 | 683 | 696 | 683 | 694 | 225,000 |
| 2005/08/23 | 687 | 697 | 687 | 693 | 338,000 |
| 2005/08/22 | 670 | 690 | 660 | 687 | 505,000 |
| 2005/08/19 | 688 | 690 | 670 | 679 | 343,000 |
| 2005/08/18 | 698 | 705 | 685 | 686 | 598,000 |
| 2005/08/17 | 680 | 690 | 678 | 683 | 622,000 |
| 2005/08/16 | 668 | 672 | 666 | 671 | 190,000 |
| 2005/08/15 | 666 | 677 | 663 | 665 | 307,000 |
| 2005/08/12 | 657 | 667 | 657 | 665 | 282,000 |
| 2005/08/11 | 664 | 664 | 655 | 656 | 211,000 |
| 2005/08/10 | 652 | 660 | 652 | 659 | 497,000 |
| 2005/08/09 | 646 | 659 | 645 | 649 | 406,000 |
| 2005/08/08 | 623 | 645 | 613 | 640 | 521,000 |
| 2005/08/05 | 653 | 653 | 633 | 641 | 508,000 |
| 2005/08/04 | 654 | 661 | 644 | 653 | 678,000 |
| 2005/08/03 | 674 | 678 | 667 | 671 | 504,000 |
| 2005/08/02 | 678 | 683 | 672 | 672 | 313,000 |
| 2005/08/01 | 674 | 677 | 671 | 676 | 263,000 |
| 2005/07/29 | 651 | 673 | 651 | 667 | 764,000 |
| 2005/07/28 | 639 | 649 | 638 | 647 | 713,000 |
| 2005/07/27 | 639 | 641 | 636 | 637 | 412,000 |
| 2005/07/26 | 647 | 647 | 630 | 643 | 294,000 |
| 2005/07/25 | 638 | 645 | 638 | 645 | 245,000 |
| 2005/07/22 | 639 | 640 | 630 | 637 | 260,000 |
| 2005/07/21 | 639 | 645 | 637 | 641 | 439,000 |
| 2005/07/20 | 643 | 648 | 640 | 640 | 571,000 |
| 2005/07/19 | 631 | 636 | 628 | 635 | 424,000 |
| 2005/07/15 | 633 | 634 | 630 | 633 | 450,000 |
| 2005/07/14 | 644 | 647 | 632 | 637 | 444,000 |
| 2005/07/13 | 646 | 647 | 641 | 643 | 420,000 |
| 2005/07/12 | 650 | 653 | 645 | 645 | 722,000 |
| 2005/07/11 | 645 | 651 | 644 | 648 | 811,000 |
| 2005/07/08 | 628 | 644 | 626 | 638 | 925,000 |
| 2005/07/07 | 614 | 631 | 612 | 629 | 1,164,000 |
| 2005/07/06 | 610 | 613 | 605 | 612 | 535,000 |
| 2005/07/05 | 610 | 610 | 603 | 608 | 469,000 |
| 2005/07/04 | 610 | 613 | 604 | 612 | 354,000 |
| 2005/07/01 | 605 | 605 | 599 | 601 | 410,000 |
| 2005/06/30 | 610 | 610 | 603 | 605 | 322,000 |
| 2005/06/29 | 604 | 608 | 599 | 608 | 622,000 |
| 2005/06/28 | 594 | 601 | 593 | 600 | 544,000 |
| 2005/06/27 | 609 | 609 | 593 | 597 | 393,000 |
| 2005/06/24 | 602 | 608 | 595 | 608 | 273,000 |
| 2005/06/23 | 612 | 615 | 604 | 606 | 726,000 |
| 2005/06/22 | 594 | 605 | 590 | 605 | 756,000 |
| 2005/06/21 | 593 | 594 | 590 | 592 | 293,000 |
| 2005/06/20 | 595 | 597 | 589 | 593 | 527,000 |
| 2005/06/17 | 577 | 588 | 577 | 587 | 494,000 |
| 2005/06/16 | 581 | 581 | 571 | 576 | 463,000 |
| 2005/06/15 | 564 | 582 | 564 | 580 | 849,000 |
| 2005/06/14 | 580 | 580 | 571 | 572 | 528,000 |
| 2005/06/13 | 553 | 580 | 553 | 580 | 1,513,000 |
| 2005/06/10 | 550 | 556 | 549 | 552 | 411,000 |
| 2005/06/09 | 550 | 550 | 545 | 546 | 320,000 |
| 2005/06/08 | 544 | 550 | 543 | 546 | 278,000 |
| 2005/06/07 | 552 | 553 | 541 | 543 | 412,000 |
| 2005/06/06 | 549 | 560 | 546 | 548 | 615,000 |
| 2005/06/03 | 554 | 554 | 543 | 549 | 482,000 |
| 2005/06/02 | 552 | 554 | 545 | 554 | 579,000 |
| 2005/06/01 | 539 | 550 | 537 | 549 | 491,000 |
| 2005/05/31 | 539 | 540 | 533 | 539 | 430,000 |
| 2005/05/30 | 528 | 537 | 527 | 535 | 675,000 |
| 2005/05/27 | 522 | 530 | 521 | 528 | 461,000 |
| 2005/05/26 | 525 | 529 | 520 | 528 | 574,000 |
| 2005/05/25 | 541 | 541 | 526 | 531 | 612,000 |
| 2005/05/24 | 552 | 560 | 534 | 545 | 683,000 |
| 2005/05/23 | 540 | 555 | 540 | 548 | 356,000 |
| 2005/05/20 | 538 | 549 | 538 | 544 | 500,000 |
| 2005/05/19 | 525 | 545 | 525 | 545 | 437,000 |
| 2005/05/18 | 522 | 527 | 520 | 525 | 374,000 |
| 2005/05/17 | 531 | 532 | 521 | 521 | 316,000 |
| 2005/05/16 | 537 | 537 | 530 | 530 | 207,000 |
| 2005/05/13 | 531 | 540 | 531 | 537 | 318,000 |
| 2005/05/12 | 543 | 545 | 536 | 536 | 470,000 |
| 2005/05/11 | 530 | 547 | 529 | 546 | 703,000 |
| 2005/05/10 | 533 | 539 | 533 | 537 | 775,000 |
| 2005/05/09 | 531 | 533 | 522 | 528 | 1,009,000 |
| 2005/05/06 | 544 | 545 | 528 | 533 | 940,000 |
| 2005/05/02 | 520 | 544 | 515 | 534 | 1,053,000 |
| 2005/04/28 | 506 | 525 | 506 | 520 | 1,405,000 |
| 2005/04/27 | 506 | 508 | 502 | 506 | 330,000 |
| 2005/04/26 | 513 | 517 | 503 | 508 | 439,000 |
| 2005/04/25 | 506 | 512 | 505 | 509 | 384,000 |
| 2005/04/22 | 500 | 508 | 500 | 505 | 326,000 |
| 2005/04/21 | 487 | 499 | 483 | 497 | 371,000 |
| 2005/04/20 | 493 | 502 | 490 | 500 | 400,000 |
| 2005/04/19 | 483 | 492 | 481 | 491 | 308,000 |
| 2005/04/18 | 487 | 489 | 479 | 483 | 477,000 |
| 2005/04/15 | 498 | 503 | 495 | 499 | 411,000 |
| 2005/04/14 | 499 | 509 | 498 | 508 | 299,000 |
| 2005/04/13 | 507 | 510 | 503 | 505 | 130,000 |
| 2005/04/12 | 507 | 511 | 507 | 509 | 183,000 |
| 2005/04/11 | 511 | 512 | 502 | 508 | 372,000 |
| 2005/04/08 | 516 | 517 | 510 | 515 | 239,000 |
| 2005/04/07 | 515 | 517 | 510 | 514 | 261,000 |
| 2005/04/06 | 511 | 516 | 511 | 515 | 443,000 |
| 2005/04/05 | 506 | 519 | 505 | 513 | 785,000 |
| 2005/04/04 | 497 | 520 | 496 | 509 | 1,215,000 |
| 2005/04/01 | 497 | 499 | 494 | 496 | 281,000 |
| 2005/03/31 | 491 | 496 | 484 | 496 | 505,000 |
| 2005/03/30 | 491 | 492 | 485 | 489 | 223,000 |
| 2005/03/29 | 501 | 502 | 489 | 494 | 216,000 |
| 2005/03/28 | 500 | 504 | 499 | 500 | 185,000 |
| 2005/03/25 | 502 | 506 | 497 | 500 | 249,000 |
| 2005/03/24 | 503 | 503 | 495 | 496 | 368,000 |
| 2005/03/23 | 503 | 504 | 498 | 501 | 380,000 |
| 2005/03/22 | 507 | 508 | 503 | 503 | 410,000 |
| 2005/03/18 | 496 | 504 | 495 | 502 | 432,000 |
| 2005/03/17 | 487 | 494 | 486 | 491 | 210,000 |
| 2005/03/16 | 494 | 494 | 486 | 489 | 328,000 |
| 2005/03/15 | 501 | 501 | 487 | 491 | 321,000 |
| 2005/03/14 | 495 | 505 | 494 | 497 | 603,000 |
| 2005/03/11 | 495 | 499 | 495 | 495 | 451,000 |
| 2005/03/10 | 487 | 495 | 487 | 491 | 190,000 |
| 2005/03/09 | 490 | 493 | 488 | 489 | 344,000 |
| 2005/03/08 | 497 | 499 | 490 | 491 | 356,000 |
| 2005/03/07 | 495 | 500 | 492 | 496 | 623,000 |
| 2005/03/04 | 493 | 501 | 491 | 496 | 467,000 |
| 2005/03/03 | 500 | 502 | 494 | 497 | 381,000 |
| 2005/03/02 | 492 | 509 | 491 | 498 | 666,000 |
| 2005/03/01 | 497 | 502 | 495 | 497 | 418,000 |
| 2005/02/28 | 495 | 497 | 492 | 496 | 888,000 |
| 2005/02/25 | 478 | 491 | 478 | 488 | 976,000 |
| 2005/02/24 | 478 | 479 | 472 | 473 | 417,000 |
| 2005/02/23 | 475 | 477 | 468 | 474 | 418,000 |
| 2005/02/22 | 470 | 478 | 468 | 477 | 827,000 |
| 2005/02/21 | 458 | 468 | 458 | 465 | 435,000 |
| 2005/02/18 | 453 | 462 | 453 | 457 | 233,000 |
| 2005/02/17 | 453 | 456 | 452 | 453 | 265,000 |
| 2005/02/16 | 456 | 458 | 452 | 454 | 222,000 |
| 2005/02/15 | 462 | 463 | 453 | 456 | 736,000 |
| 2005/02/14 | 464 | 468 | 460 | 462 | 614,000 |
| 2005/02/10 | 455 | 462 | 455 | 462 | 289,000 |
| 2005/02/09 | 466 | 468 | 460 | 460 | 265,000 |
| 2005/02/08 | 466 | 468 | 461 | 468 | 611,000 |
| 2005/02/07 | 475 | 476 | 464 | 464 | 673,000 |
| 2005/02/04 | 475 | 480 | 467 | 472 | 614,000 |
| 2005/02/03 | 470 | 474 | 465 | 474 | 413,000 |
| 2005/02/02 | 467 | 474 | 465 | 474 | 388,000 |
| 2005/02/01 | 476 | 478 | 467 | 472 | 303,000 |
| 2005/01/31 | 472 | 477 | 468 | 473 | 295,000 |
| 2005/01/28 | 477 | 477 | 462 | 467 | 393,000 |
| 2005/01/27 | 482 | 482 | 470 | 475 | 872,000 |
| 2005/01/26 | 484 | 490 | 483 | 489 | 391,000 |
| 2005/01/25 | 474 | 484 | 472 | 484 | 290,000 |
| 2005/01/24 | 479 | 479 | 473 | 478 | 199,000 |
| 2005/01/21 | 462 | 482 | 462 | 482 | 532,000 |
| 2005/01/20 | 471 | 471 | 465 | 467 | 155,000 |
| 2005/01/19 | 480 | 480 | 469 | 469 | 217,000 |
| 2005/01/18 | 479 | 480 | 468 | 470 | 484,000 |
| 2005/01/17 | 468 | 495 | 468 | 484 | 762,000 |
| 2005/01/14 | 468 | 475 | 463 | 469 | 377,000 |
| 2005/01/13 | 463 | 473 | 462 | 463 | 293,000 |
| 2005/01/12 | 465 | 467 | 460 | 463 | 398,000 |
| 2005/01/11 | 462 | 480 | 462 | 474 | 603,000 |
| 2005/01/07 | 465 | 465 | 453 | 457 | 287,000 |
| 2005/01/06 | 458 | 465 | 452 | 462 | 249,000 |
| 2005/01/05 | 450 | 463 | 450 | 463 | 284,000 |
| 2005/01/04 | 450 | 450 | 445 | 448 | 27,000 |