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 |
|---|---|---|---|---|---|
| 2008/12/30 | 243 | 243 | 241 | 242 | 129,000 |
| 2008/12/29 | 240 | 245 | 240 | 242 | 159,000 |
| 2008/12/26 | 245 | 246 | 241 | 244 | 76,000 |
| 2008/12/25 | 246 | 248 | 239 | 245 | 118,000 |
| 2008/12/24 | 243 | 248 | 239 | 241 | 155,000 |
| 2008/12/22 | 242 | 245 | 242 | 243 | 88,000 |
| 2008/12/19 | 234 | 244 | 234 | 241 | 178,000 |
| 2008/12/18 | 230 | 239 | 229 | 235 | 330,000 |
| 2008/12/17 | 240 | 240 | 220 | 227 | 209,000 |
| 2008/12/16 | 235 | 236 | 232 | 236 | 191,000 |
| 2008/12/15 | 241 | 244 | 234 | 234 | 318,000 |
| 2008/12/12 | 228 | 231 | 218 | 221 | 595,000 |
| 2008/12/11 | 217 | 223 | 214 | 223 | 337,000 |
| 2008/12/10 | 223 | 224 | 219 | 220 | 472,000 |
| 2008/12/09 | 224 | 227 | 220 | 222 | 245,000 |
| 2008/12/08 | 222 | 225 | 219 | 219 | 346,000 |
| 2008/12/05 | 216 | 222 | 216 | 222 | 301,000 |
| 2008/12/04 | 219 | 222 | 214 | 217 | 371,000 |
| 2008/12/03 | 217 | 221 | 214 | 214 | 286,000 |
| 2008/12/02 | 218 | 220 | 211 | 212 | 260,000 |
| 2008/12/01 | 224 | 232 | 220 | 227 | 439,000 |
| 2008/11/28 | 218 | 225 | 218 | 222 | 219,000 |
| 2008/11/27 | 220 | 225 | 220 | 221 | 173,000 |
| 2008/11/26 | 223 | 224 | 216 | 224 | 356,000 |
| 2008/11/25 | 213 | 224 | 210 | 224 | 400,000 |
| 2008/11/21 | 210 | 214 | 206 | 213 | 318,000 |
| 2008/11/20 | 215 | 217 | 210 | 211 | 388,000 |
| 2008/11/19 | 221 | 223 | 215 | 219 | 277,000 |
| 2008/11/18 | 227 | 227 | 221 | 223 | 209,000 |
| 2008/11/17 | 222 | 235 | 221 | 227 | 226,000 |
| 2008/11/14 | 232 | 233 | 221 | 223 | 136,000 |
| 2008/11/13 | 226 | 227 | 219 | 221 | 273,000 |
| 2008/11/12 | 228 | 236 | 224 | 228 | 330,000 |
| 2008/11/11 | 240 | 242 | 232 | 233 | 388,000 |
| 2008/11/10 | 252 | 254 | 241 | 244 | 578,000 |
| 2008/11/07 | 248 | 258 | 242 | 251 | 239,000 |
| 2008/11/06 | 267 | 267 | 251 | 252 | 340,000 |
| 2008/11/05 | 268 | 284 | 268 | 284 | 336,000 |
| 2008/11/04 | 266 | 274 | 257 | 263 | 469,000 |
| 2008/10/31 | 278 | 278 | 256 | 258 | 558,000 |
| 2008/10/30 | 261 | 277 | 258 | 273 | 504,000 |
| 2008/10/29 | 257 | 264 | 240 | 262 | 459,000 |
| 2008/10/28 | 219 | 230 | 206 | 222 | 435,000 |
| 2008/10/27 | 225 | 226 | 214 | 217 | 551,000 |
| 2008/10/24 | 250 | 250 | 230 | 238 | 320,000 |
| 2008/10/23 | 250 | 250 | 231 | 249 | 368,000 |
| 2008/10/22 | 260 | 265 | 253 | 253 | 251,000 |
| 2008/10/21 | 266 | 275 | 262 | 265 | 264,000 |
| 2008/10/20 | 266 | 269 | 252 | 262 | 299,000 |
| 2008/10/17 | 270 | 275 | 261 | 271 | 278,000 |
| 2008/10/16 | 263 | 263 | 246 | 254 | 200,000 |
| 2008/10/15 | 277 | 280 | 259 | 274 | 533,000 |
| 2008/10/14 | 275 | 276 | 265 | 275 | 291,000 |
| 2008/10/10 | 240 | 243 | 222 | 238 | 381,000 |
| 2008/10/09 | 240 | 259 | 240 | 247 | 248,000 |
| 2008/10/08 | 265 | 280 | 240 | 242 | 377,000 |
| 2008/10/07 | 278 | 285 | 267 | 275 | 343,000 |
| 2008/10/06 | 300 | 308 | 282 | 285 | 273,000 |
| 2008/10/03 | 300 | 305 | 300 | 302 | 135,000 |
| 2008/10/02 | 322 | 322 | 301 | 301 | 215,000 |
| 2008/10/01 | 327 | 329 | 322 | 327 | 370,000 |
| 2008/09/30 | 309 | 313 | 301 | 312 | 167,000 |
| 2008/09/29 | 322 | 323 | 312 | 313 | 178,000 |
| 2008/09/26 | 341 | 342 | 320 | 322 | 437,000 |
| 2008/09/25 | 341 | 348 | 337 | 346 | 211,000 |
| 2008/09/24 | 338 | 341 | 336 | 337 | 170,000 |
| 2008/09/22 | 354 | 362 | 342 | 343 | 165,000 |
| 2008/09/19 | 344 | 355 | 344 | 351 | 308,000 |
| 2008/09/18 | 357 | 357 | 344 | 345 | 455,000 |
| 2008/09/17 | 340 | 347 | 336 | 347 | 286,000 |
| 2008/09/16 | 330 | 335 | 325 | 328 | 289,000 |
| 2008/09/12 | 342 | 346 | 331 | 337 | 264,000 |
| 2008/09/11 | 339 | 347 | 332 | 332 | 193,000 |
| 2008/09/10 | 351 | 352 | 339 | 343 | 244,000 |
| 2008/09/09 | 362 | 362 | 346 | 346 | 211,000 |
| 2008/09/08 | 353 | 368 | 353 | 365 | 204,000 |
| 2008/09/05 | 350 | 362 | 350 | 357 | 290,000 |
| 2008/09/04 | 357 | 364 | 355 | 359 | 266,000 |
| 2008/09/03 | 345 | 358 | 345 | 355 | 157,000 |
| 2008/09/02 | 349 | 363 | 344 | 345 | 264,000 |
| 2008/09/01 | 365 | 368 | 350 | 354 | 132,000 |
| 2008/08/29 | 354 | 363 | 351 | 363 | 209,000 |
| 2008/08/28 | 348 | 348 | 341 | 344 | 166,000 |
| 2008/08/27 | 348 | 350 | 340 | 341 | 122,000 |
| 2008/08/26 | 345 | 349 | 335 | 347 | 374,000 |
| 2008/08/25 | 344 | 351 | 344 | 345 | 375,000 |
| 2008/08/22 | 345 | 346 | 331 | 336 | 305,000 |
| 2008/08/21 | 356 | 356 | 347 | 349 | 179,000 |
| 2008/08/20 | 354 | 362 | 351 | 359 | 151,000 |
| 2008/08/19 | 356 | 358 | 351 | 354 | 130,000 |
| 2008/08/18 | 350 | 370 | 350 | 367 | 226,000 |
| 2008/08/15 | 353 | 356 | 348 | 354 | 197,000 |
| 2008/08/14 | 354 | 363 | 354 | 358 | 253,000 |
| 2008/08/13 | 362 | 365 | 354 | 357 | 296,000 |
| 2008/08/12 | 383 | 383 | 371 | 372 | 174,000 |
| 2008/08/11 | 382 | 387 | 381 | 386 | 105,000 |
| 2008/08/08 | 371 | 381 | 364 | 381 | 255,000 |
| 2008/08/07 | 382 | 384 | 373 | 375 | 220,000 |
| 2008/08/06 | 371 | 380 | 367 | 377 | 237,000 |
| 2008/08/05 | 364 | 369 | 362 | 362 | 174,000 |
| 2008/08/04 | 373 | 378 | 363 | 363 | 300,000 |
| 2008/08/01 | 384 | 385 | 371 | 373 | 466,000 |
| 2008/07/31 | 394 | 400 | 387 | 389 | 205,000 |
| 2008/07/30 | 383 | 390 | 382 | 389 | 457,000 |
| 2008/07/29 | 393 | 397 | 386 | 389 | 361,000 |
| 2008/07/28 | 397 | 400 | 390 | 392 | 209,000 |
| 2008/07/25 | 413 | 413 | 399 | 402 | 259,000 |
| 2008/07/24 | 411 | 413 | 404 | 412 | 219,000 |
| 2008/07/23 | 393 | 401 | 393 | 399 | 148,000 |
| 2008/07/22 | 383 | 398 | 383 | 398 | 170,000 |
| 2008/07/18 | 385 | 387 | 380 | 381 | 252,000 |
| 2008/07/17 | 392 | 392 | 384 | 389 | 175,000 |
| 2008/07/16 | 384 | 386 | 377 | 382 | 176,000 |
| 2008/07/15 | 384 | 385 | 381 | 385 | 257,000 |
| 2008/07/14 | 387 | 395 | 383 | 387 | 255,000 |
| 2008/07/11 | 387 | 394 | 386 | 389 | 182,000 |
| 2008/07/10 | 389 | 394 | 381 | 386 | 303,000 |
| 2008/07/09 | 386 | 398 | 386 | 389 | 314,000 |
| 2008/07/08 | 406 | 407 | 381 | 386 | 409,000 |
| 2008/07/07 | 392 | 408 | 392 | 406 | 223,000 |
| 2008/07/04 | 386 | 402 | 384 | 402 | 472,000 |
| 2008/07/03 | 373 | 391 | 369 | 391 | 508,000 |
| 2008/07/02 | 398 | 400 | 378 | 380 | 411,000 |
| 2008/07/01 | 413 | 418 | 396 | 398 | 543,000 |
| 2008/06/30 | 429 | 429 | 419 | 420 | 228,000 |
| 2008/06/27 | 419 | 431 | 414 | 419 | 443,000 |
| 2008/06/26 | 445 | 445 | 423 | 423 | 293,000 |
| 2008/06/25 | 427 | 450 | 419 | 450 | 450,000 |
| 2008/06/24 | 424 | 429 | 420 | 429 | 133,000 |
| 2008/06/23 | 415 | 423 | 410 | 421 | 241,000 |
| 2008/06/20 | 427 | 427 | 419 | 426 | 315,000 |
| 2008/06/19 | 417 | 422 | 414 | 417 | 283,000 |
| 2008/06/18 | 412 | 424 | 408 | 424 | 263,000 |
| 2008/06/17 | 409 | 413 | 404 | 408 | 348,000 |
| 2008/06/16 | 423 | 423 | 409 | 414 | 144,000 |
| 2008/06/13 | 407 | 419 | 402 | 409 | 248,000 |
| 2008/06/12 | 410 | 421 | 405 | 412 | 281,000 |
| 2008/06/11 | 415 | 424 | 415 | 423 | 143,000 |
| 2008/06/10 | 430 | 434 | 417 | 420 | 173,000 |
| 2008/06/09 | 434 | 438 | 430 | 430 | 252,000 |
| 2008/06/06 | 444 | 449 | 439 | 442 | 441,000 |
| 2008/06/05 | 443 | 449 | 438 | 448 | 297,000 |
| 2008/06/04 | 430 | 443 | 430 | 443 | 287,000 |
| 2008/06/03 | 421 | 428 | 416 | 427 | 219,000 |
| 2008/06/02 | 425 | 428 | 419 | 426 | 242,000 |
| 2008/05/30 | 408 | 421 | 402 | 420 | 555,000 |
| 2008/05/29 | 396 | 405 | 391 | 404 | 380,000 |
| 2008/05/28 | 391 | 399 | 389 | 391 | 257,000 |
| 2008/05/27 | 382 | 394 | 382 | 392 | 283,000 |
| 2008/05/26 | 391 | 394 | 387 | 387 | 305,000 |
| 2008/05/23 | 400 | 405 | 395 | 396 | 170,000 |
| 2008/05/22 | 397 | 406 | 389 | 405 | 233,000 |
| 2008/05/21 | 394 | 404 | 394 | 398 | 401,000 |
| 2008/05/20 | 405 | 406 | 401 | 402 | 255,000 |
| 2008/05/19 | 393 | 405 | 393 | 400 | 441,000 |
| 2008/05/16 | 410 | 411 | 394 | 395 | 518,000 |
| 2008/05/15 | 403 | 414 | 400 | 408 | 432,000 |
| 2008/05/14 | 389 | 404 | 388 | 403 | 344,000 |
| 2008/05/13 | 389 | 395 | 380 | 394 | 326,000 |
| 2008/05/12 | 388 | 395 | 382 | 393 | 263,000 |
| 2008/05/09 | 408 | 410 | 397 | 398 | 281,000 |
| 2008/05/08 | 403 | 416 | 403 | 410 | 387,000 |
| 2008/05/07 | 391 | 406 | 389 | 404 | 620,000 |
| 2008/05/02 | 387 | 393 | 380 | 390 | 716,000 |
| 2008/05/01 | 393 | 400 | 371 | 378 | 2,036,000 |
| 2008/04/30 | 397 | 398 | 396 | 398 | 2,508,000 |
| 2008/04/28 | 328 | 332 | 314 | 318 | 597,000 |
| 2008/04/25 | 321 | 324 | 320 | 322 | 229,000 |
| 2008/04/24 | 314 | 319 | 312 | 316 | 257,000 |
| 2008/04/23 | 308 | 314 | 305 | 312 | 243,000 |
| 2008/04/22 | 311 | 312 | 305 | 308 | 667,000 |
| 2008/04/21 | 320 | 325 | 314 | 315 | 1,110,000 |
| 2008/04/18 | 314 | 314 | 307 | 312 | 190,000 |
| 2008/04/17 | 308 | 313 | 306 | 312 | 266,000 |
| 2008/04/16 | 300 | 306 | 300 | 305 | 275,000 |
| 2008/04/15 | 298 | 301 | 297 | 299 | 205,000 |
| 2008/04/14 | 300 | 301 | 296 | 297 | 358,000 |
| 2008/04/11 | 301 | 309 | 300 | 306 | 285,000 |
| 2008/04/10 | 304 | 305 | 297 | 300 | 236,000 |
| 2008/04/09 | 320 | 321 | 306 | 309 | 239,000 |
| 2008/04/08 | 319 | 321 | 314 | 315 | 288,000 |
| 2008/04/07 | 311 | 317 | 308 | 314 | 318,000 |
| 2008/04/04 | 327 | 328 | 314 | 316 | 615,000 |
| 2008/04/03 | 328 | 331 | 322 | 331 | 320,000 |
| 2008/04/02 | 334 | 335 | 322 | 327 | 699,000 |
| 2008/04/01 | 322 | 331 | 316 | 330 | 635,000 |
| 2008/03/31 | 316 | 317 | 304 | 308 | 285,000 |
| 2008/03/28 | 311 | 313 | 305 | 313 | 220,000 |
| 2008/03/27 | 309 | 313 | 303 | 310 | 242,000 |
| 2008/03/26 | 315 | 317 | 310 | 314 | 149,000 |
| 2008/03/25 | 321 | 324 | 312 | 319 | 390,000 |
| 2008/03/24 | 316 | 324 | 315 | 319 | 409,000 |
| 2008/03/21 | 305 | 313 | 303 | 311 | 372,000 |
| 2008/03/19 | 301 | 306 | 296 | 303 | 356,000 |
| 2008/03/18 | 293 | 297 | 286 | 292 | 309,000 |
| 2008/03/17 | 298 | 305 | 285 | 292 | 538,000 |
| 2008/03/14 | 304 | 308 | 299 | 301 | 544,000 |
| 2008/03/13 | 329 | 330 | 310 | 314 | 469,000 |
| 2008/03/12 | 340 | 345 | 328 | 334 | 565,000 |
| 2008/03/11 | 318 | 329 | 314 | 326 | 613,000 |
| 2008/03/10 | 326 | 339 | 324 | 327 | 1,007,000 |
| 2008/03/07 | 337 | 342 | 328 | 331 | 1,396,000 |
| 2008/03/06 | 342 | 361 | 340 | 352 | 661,000 |
| 2008/03/05 | 339 | 341 | 335 | 337 | 346,000 |
| 2008/03/04 | 342 | 348 | 334 | 337 | 646,000 |
| 2008/03/03 | 351 | 355 | 346 | 349 | 563,000 |
| 2008/02/29 | 360 | 360 | 346 | 355 | 446,000 |
| 2008/02/28 | 365 | 365 | 357 | 363 | 532,000 |
| 2008/02/27 | 366 | 374 | 366 | 371 | 203,000 |
| 2008/02/26 | 373 | 375 | 365 | 368 | 276,000 |
| 2008/02/25 | 360 | 374 | 360 | 369 | 284,000 |
| 2008/02/22 | 364 | 364 | 357 | 362 | 307,000 |
| 2008/02/21 | 350 | 366 | 350 | 362 | 480,000 |
| 2008/02/20 | 355 | 355 | 347 | 348 | 552,000 |
| 2008/02/19 | 347 | 355 | 343 | 355 | 925,000 |
| 2008/02/18 | 337 | 353 | 337 | 347 | 1,179,000 |
| 2008/02/15 | 331 | 343 | 327 | 341 | 652,000 |
| 2008/02/14 | 328 | 338 | 324 | 336 | 709,000 |
| 2008/02/13 | 330 | 330 | 324 | 324 | 396,000 |
| 2008/02/12 | 327 | 330 | 324 | 328 | 792,000 |
| 2008/02/08 | 323 | 329 | 315 | 325 | 1,015,000 |
| 2008/02/07 | 303 | 319 | 303 | 318 | 1,766,000 |
| 2008/02/06 | 323 | 327 | 296 | 300 | 2,807,000 |
| 2008/02/05 | 338 | 339 | 330 | 333 | 1,328,000 |
| 2008/02/04 | 347 | 349 | 333 | 342 | 2,033,000 |
| 2008/02/01 | 388 | 392 | 380 | 387 | 317,000 |
| 2008/01/31 | 366 | 387 | 363 | 387 | 638,000 |
| 2008/01/30 | 375 | 379 | 366 | 371 | 378,000 |
| 2008/01/29 | 387 | 387 | 377 | 385 | 347,000 |
| 2008/01/28 | 390 | 391 | 362 | 367 | 281,000 |
| 2008/01/25 | 383 | 390 | 369 | 390 | 472,000 |
| 2008/01/24 | 347 | 371 | 346 | 370 | 648,000 |
| 2008/01/23 | 350 | 350 | 340 | 345 | 396,000 |
| 2008/01/22 | 344 | 345 | 325 | 325 | 600,000 |
| 2008/01/21 | 364 | 364 | 348 | 348 | 462,000 |
| 2008/01/18 | 341 | 365 | 336 | 363 | 724,000 |
| 2008/01/17 | 335 | 347 | 332 | 346 | 596,000 |
| 2008/01/16 | 350 | 350 | 330 | 330 | 734,000 |
| 2008/01/15 | 381 | 385 | 353 | 354 | 684,000 |
| 2008/01/11 | 383 | 395 | 379 | 379 | 509,000 |
| 2008/01/10 | 392 | 395 | 387 | 387 | 430,000 |
| 2008/01/09 | 392 | 400 | 391 | 400 | 353,000 |
| 2008/01/08 | 398 | 399 | 392 | 395 | 222,000 |
| 2008/01/07 | 394 | 417 | 394 | 400 | 476,000 |
| 2008/01/04 | 420 | 421 | 395 | 396 | 257,000 |