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 |
---|---|---|---|---|---|
2016/12/30 | 1,038 | 1,052 | 1,026 | 1,051 | 478,000 |
2016/12/29 | 1,082 | 1,082 | 1,041 | 1,047 | 860,000 |
2016/12/28 | 1,059 | 1,096 | 1,051 | 1,089 | 495,000 |
2016/12/27 | 1,069 | 1,088 | 1,064 | 1,074 | 593,000 |
2016/12/26 | 1,099 | 1,099 | 1,077 | 1,082 | 347,000 |
2016/12/22 | 1,113 | 1,113 | 1,073 | 1,087 | 1,181,000 |
2016/12/21 | 1,090 | 1,140 | 1,090 | 1,119 | 1,697,000 |
2016/12/20 | 1,053 | 1,073 | 1,050 | 1,070 | 615,000 |
2016/12/19 | 1,070 | 1,074 | 1,054 | 1,054 | 556,000 |
2016/12/16 | 1,046 | 1,069 | 1,036 | 1,067 | 868,000 |
2016/12/15 | 1,032 | 1,045 | 1,016 | 1,022 | 529,000 |
2016/12/14 | 1,035 | 1,045 | 1,030 | 1,032 | 400,000 |
2016/12/13 | 1,048 | 1,048 | 1,013 | 1,034 | 613,000 |
2016/12/12 | 1,070 | 1,083 | 1,041 | 1,046 | 590,000 |
2016/12/09 | 1,063 | 1,064 | 1,037 | 1,054 | 646,000 |
2016/12/08 | 1,050 | 1,085 | 1,039 | 1,055 | 919,000 |
2016/12/07 | 1,030 | 1,044 | 1,026 | 1,038 | 666,000 |
2016/12/06 | 999 | 1,024 | 994 | 1,024 | 1,255,000 |
2016/12/05 | 988 | 990 | 976 | 987 | 403,000 |
2016/12/02 | 998 | 1,004 | 991 | 998 | 705,000 |
2016/12/01 | 970 | 1,008 | 966 | 988 | 1,244,000 |
2016/11/30 | 970 | 975 | 958 | 962 | 533,000 |
2016/11/29 | 968 | 972 | 959 | 964 | 653,000 |
2016/11/28 | 984 | 989 | 975 | 983 | 584,000 |
2016/11/25 | 969 | 991 | 969 | 985 | 689,000 |
2016/11/24 | 968 | 985 | 968 | 970 | 501,000 |
2016/11/22 | 955 | 974 | 954 | 973 | 756,000 |
2016/11/21 | 964 | 965 | 944 | 955 | 1,620,000 |
2016/11/18 | 980 | 980 | 967 | 971 | 774,000 |
2016/11/17 | 970 | 974 | 962 | 968 | 851,000 |
2016/11/16 | 991 | 1,000 | 972 | 979 | 1,319,000 |
2016/11/15 | 992 | 1,006 | 975 | 988 | 1,332,000 |
2016/11/14 | 949 | 997 | 946 | 994 | 1,218,000 |
2016/11/11 | 978 | 1,025 | 958 | 965 | 2,986,000 |
2016/11/10 | 914 | 939 | 900 | 936 | 1,812,000 |
2016/11/09 | 860 | 879 | 810 | 839 | 1,329,000 |
2016/11/08 | 874 | 874 | 851 | 859 | 732,000 |
2016/11/07 | 890 | 937 | 867 | 874 | 2,611,000 |
2016/11/04 | 834 | 855 | 820 | 833 | 1,144,000 |
2016/11/02 | 811 | 844 | 810 | 840 | 1,457,000 |
2016/11/01 | 790 | 825 | 790 | 822 | 1,330,000 |
2016/10/31 | 763 | 830 | 752 | 813 | 1,261,000 |
2016/10/28 | 743 | 760 | 743 | 752 | 794,000 |
2016/10/27 | 734 | 748 | 734 | 743 | 298,000 |
2016/10/26 | 739 | 743 | 729 | 736 | 481,000 |
2016/10/25 | 737 | 751 | 731 | 736 | 1,026,000 |
2016/10/24 | 731 | 732 | 727 | 730 | 241,000 |
2016/10/21 | 719 | 730 | 719 | 725 | 355,000 |
2016/10/20 | 708 | 723 | 708 | 717 | 409,000 |
2016/10/19 | 712 | 716 | 709 | 714 | 265,000 |
2016/10/18 | 708 | 713 | 704 | 711 | 291,000 |
2016/10/17 | 689 | 709 | 689 | 707 | 325,000 |
2016/10/14 | 685 | 700 | 685 | 695 | 373,000 |
2016/10/13 | 693 | 700 | 684 | 687 | 324,000 |
2016/10/12 | 685 | 697 | 682 | 692 | 278,000 |
2016/10/11 | 690 | 705 | 689 | 691 | 293,000 |
2016/10/07 | 695 | 703 | 695 | 701 | 234,000 |
2016/10/06 | 694 | 703 | 694 | 696 | 388,000 |
2016/10/05 | 666 | 688 | 666 | 688 | 442,000 |
2016/10/04 | 662 | 667 | 657 | 667 | 211,000 |
2016/10/03 | 669 | 673 | 662 | 665 | 366,000 |
2016/09/30 | 664 | 673 | 661 | 665 | 244,000 |
2016/09/29 | 667 | 683 | 664 | 679 | 389,000 |
2016/09/28 | 660 | 663 | 650 | 657 | 157,000 |
2016/09/27 | 651 | 664 | 646 | 664 | 311,000 |
2016/09/26 | 670 | 671 | 660 | 661 | 180,000 |
2016/09/23 | 674 | 676 | 666 | 674 | 217,000 |
2016/09/21 | 652 | 675 | 645 | 675 | 342,000 |
2016/09/20 | 656 | 665 | 652 | 653 | 353,000 |
2016/09/16 | 645 | 671 | 645 | 666 | 315,000 |
2016/09/15 | 661 | 661 | 641 | 645 | 335,000 |
2016/09/14 | 668 | 674 | 665 | 666 | 231,000 |
2016/09/13 | 672 | 675 | 664 | 666 | 243,000 |
2016/09/12 | 677 | 686 | 670 | 673 | 326,000 |
2016/09/09 | 675 | 690 | 675 | 687 | 362,000 |
2016/09/08 | 656 | 688 | 656 | 685 | 494,000 |
2016/09/07 | 660 | 664 | 655 | 660 | 235,000 |
2016/09/06 | 672 | 672 | 665 | 669 | 206,000 |
2016/09/05 | 676 | 678 | 668 | 670 | 397,000 |
2016/09/02 | 668 | 668 | 657 | 664 | 347,000 |
2016/09/01 | 663 | 666 | 658 | 666 | 248,000 |
2016/08/31 | 645 | 658 | 645 | 657 | 401,000 |
2016/08/30 | 635 | 643 | 632 | 643 | 212,000 |
2016/08/29 | 626 | 639 | 625 | 635 | 322,000 |
2016/08/26 | 627 | 627 | 614 | 614 | 226,000 |
2016/08/25 | 629 | 632 | 623 | 627 | 212,000 |
2016/08/24 | 623 | 628 | 620 | 625 | 329,000 |
2016/08/23 | 628 | 628 | 615 | 617 | 351,000 |
2016/08/22 | 630 | 636 | 628 | 629 | 237,000 |
2016/08/19 | 630 | 640 | 626 | 631 | 290,000 |
2016/08/18 | 631 | 646 | 623 | 631 | 359,000 |
2016/08/17 | 625 | 633 | 617 | 632 | 740,000 |
2016/08/16 | 649 | 660 | 641 | 642 | 335,000 |
2016/08/15 | 660 | 660 | 646 | 646 | 167,000 |
2016/08/12 | 653 | 661 | 653 | 654 | 395,000 |
2016/08/10 | 655 | 655 | 643 | 652 | 338,000 |
2016/08/09 | 643 | 658 | 643 | 655 | 363,000 |
2016/08/08 | 655 | 661 | 651 | 659 | 443,000 |
2016/08/05 | 650 | 655 | 641 | 642 | 322,000 |
2016/08/04 | 634 | 656 | 634 | 653 | 584,000 |
2016/08/03 | 648 | 652 | 632 | 634 | 612,000 |
2016/08/02 | 672 | 683 | 668 | 668 | 329,000 |
2016/08/01 | 661 | 682 | 641 | 680 | 724,000 |
2016/07/29 | 694 | 694 | 669 | 690 | 691,000 |
2016/07/28 | 694 | 704 | 689 | 690 | 360,000 |
2016/07/27 | 685 | 706 | 685 | 703 | 463,000 |
2016/07/26 | 702 | 715 | 676 | 687 | 674,000 |
2016/07/25 | 705 | 719 | 703 | 716 | 589,000 |
2016/07/22 | 696 | 710 | 693 | 701 | 481,000 |
2016/07/21 | 694 | 711 | 693 | 711 | 539,000 |
2016/07/20 | 688 | 694 | 677 | 693 | 513,000 |
2016/07/19 | 704 | 705 | 690 | 696 | 502,000 |
2016/07/15 | 689 | 715 | 688 | 708 | 679,000 |
2016/07/14 | 680 | 688 | 672 | 686 | 823,000 |
2016/07/13 | 664 | 685 | 661 | 680 | 868,000 |
2016/07/12 | 626 | 649 | 626 | 639 | 861,000 |
2016/07/11 | 601 | 622 | 601 | 616 | 513,000 |
2016/07/08 | 595 | 603 | 583 | 584 | 534,000 |
2016/07/07 | 604 | 618 | 595 | 600 | 533,000 |
2016/07/06 | 623 | 623 | 596 | 602 | 668,000 |
2016/07/05 | 632 | 636 | 620 | 625 | 372,000 |
2016/07/04 | 641 | 645 | 625 | 634 | 744,000 |
2016/07/01 | 644 | 659 | 638 | 646 | 611,000 |
2016/06/30 | 634 | 642 | 630 | 631 | 629,000 |
2016/06/29 | 626 | 633 | 616 | 625 | 892,000 |
2016/06/28 | 637 | 639 | 613 | 621 | 1,252,000 |
2016/06/27 | 680 | 688 | 641 | 659 | 884,000 |
2016/06/24 | 742 | 750 | 652 | 680 | 1,183,000 |
2016/06/23 | 705 | 728 | 702 | 727 | 613,000 |
2016/06/22 | 745 | 745 | 712 | 717 | 494,000 |
2016/06/21 | 725 | 750 | 720 | 746 | 641,000 |
2016/06/20 | 720 | 733 | 713 | 726 | 824,000 |
2016/06/17 | 698 | 724 | 698 | 720 | 1,175,000 |
2016/06/16 | 729 | 730 | 687 | 688 | 902,000 |
2016/06/15 | 703 | 739 | 701 | 736 | 592,000 |
2016/06/14 | 710 | 719 | 696 | 704 | 572,000 |
2016/06/13 | 744 | 744 | 723 | 725 | 499,000 |
2016/06/10 | 753 | 756 | 740 | 745 | 475,000 |
2016/06/09 | 740 | 755 | 739 | 752 | 828,000 |
2016/06/08 | 734 | 744 | 727 | 742 | 709,000 |
2016/06/07 | 730 | 733 | 718 | 725 | 821,000 |
2016/06/06 | 714 | 722 | 711 | 721 | 656,000 |
2016/06/03 | 742 | 748 | 735 | 737 | 645,000 |
2016/06/02 | 766 | 767 | 736 | 741 | 766,000 |
2016/06/01 | 781 | 790 | 775 | 780 | 363,000 |
2016/05/31 | 762 | 786 | 759 | 786 | 472,000 |
2016/05/30 | 755 | 767 | 747 | 767 | 406,000 |
2016/05/27 | 739 | 755 | 739 | 753 | 234,000 |
2016/05/26 | 755 | 755 | 735 | 738 | 239,000 |
2016/05/25 | 749 | 755 | 742 | 745 | 231,000 |
2016/05/24 | 750 | 760 | 740 | 742 | 381,000 |
2016/05/23 | 750 | 753 | 732 | 752 | 333,000 |
2016/05/20 | 731 | 753 | 729 | 752 | 312,000 |
2016/05/19 | 737 | 745 | 731 | 735 | 391,000 |
2016/05/18 | 730 | 743 | 724 | 729 | 460,000 |
2016/05/17 | 733 | 737 | 722 | 736 | 369,000 |
2016/05/16 | 745 | 747 | 722 | 726 | 576,000 |
2016/05/13 | 776 | 776 | 745 | 746 | 488,000 |
2016/05/12 | 740 | 784 | 738 | 783 | 976,000 |
2016/05/11 | 747 | 762 | 735 | 736 | 605,000 |
2016/05/10 | 729 | 744 | 721 | 737 | 722,000 |
2016/05/09 | 724 | 739 | 718 | 734 | 567,000 |
2016/05/06 | 724 | 733 | 712 | 717 | 1,162,000 |
2016/05/02 | 721 | 740 | 721 | 723 | 1,059,000 |
2016/04/28 | 813 | 820 | 750 | 766 | 1,078,000 |
2016/04/27 | 812 | 813 | 795 | 803 | 487,000 |
2016/04/26 | 835 | 835 | 802 | 806 | 738,000 |
2016/04/25 | 818 | 833 | 810 | 832 | 1,259,000 |
2016/04/22 | 782 | 803 | 777 | 801 | 452,000 |
2016/04/21 | 775 | 785 | 768 | 784 | 503,000 |
2016/04/20 | 778 | 786 | 761 | 765 | 488,000 |
2016/04/19 | 771 | 775 | 765 | 773 | 418,000 |
2016/04/18 | 729 | 753 | 729 | 748 | 454,000 |
2016/04/15 | 772 | 788 | 752 | 759 | 896,000 |
2016/04/14 | 776 | 788 | 773 | 783 | 710,000 |
2016/04/13 | 744 | 763 | 740 | 761 | 704,000 |
2016/04/12 | 712 | 734 | 709 | 730 | 882,000 |
2016/04/11 | 720 | 720 | 703 | 711 | 555,000 |
2016/04/08 | 688 | 724 | 671 | 715 | 1,067,000 |
2016/04/07 | 700 | 714 | 695 | 702 | 712,000 |
2016/04/06 | 700 | 716 | 693 | 710 | 1,272,000 |
2016/04/05 | 729 | 733 | 702 | 705 | 1,253,000 |
2016/04/04 | 755 | 762 | 731 | 735 | 1,258,000 |
2016/04/01 | 804 | 804 | 769 | 770 | 971,000 |
2016/03/31 | 798 | 809 | 795 | 798 | 524,000 |
2016/03/30 | 814 | 814 | 799 | 800 | 547,000 |
2016/03/29 | 807 | 818 | 803 | 814 | 447,000 |
2016/03/28 | 807 | 813 | 798 | 810 | 496,000 |
2016/03/25 | 806 | 806 | 794 | 800 | 482,000 |
2016/03/24 | 815 | 818 | 797 | 798 | 480,000 |
2016/03/23 | 828 | 828 | 812 | 819 | 418,000 |
2016/03/22 | 821 | 834 | 812 | 822 | 764,000 |
2016/03/18 | 826 | 832 | 810 | 817 | 644,000 |
2016/03/17 | 836 | 848 | 824 | 835 | 471,000 |
2016/03/16 | 834 | 843 | 824 | 826 | 310,000 |
2016/03/15 | 820 | 840 | 816 | 837 | 981,000 |
2016/03/14 | 818 | 825 | 801 | 819 | 796,000 |
2016/03/11 | 796 | 816 | 794 | 808 | 989,000 |
2016/03/10 | 805 | 812 | 796 | 810 | 817,000 |
2016/03/09 | 822 | 823 | 777 | 795 | 1,304,000 |
2016/03/08 | 850 | 859 | 823 | 842 | 763,000 |
2016/03/07 | 855 | 860 | 838 | 844 | 736,000 |
2016/03/04 | 815 | 839 | 815 | 838 | 714,000 |
2016/03/03 | 810 | 821 | 806 | 821 | 668,000 |
2016/03/02 | 808 | 817 | 796 | 815 | 850,000 |
2016/03/01 | 799 | 800 | 776 | 793 | 612,000 |
2016/02/29 | 805 | 825 | 799 | 800 | 861,000 |
2016/02/26 | 779 | 793 | 778 | 788 | 437,000 |
2016/02/25 | 758 | 784 | 758 | 779 | 528,000 |
2016/02/24 | 750 | 768 | 740 | 762 | 564,000 |
2016/02/23 | 776 | 789 | 757 | 761 | 582,000 |
2016/02/22 | 771 | 785 | 761 | 767 | 621,000 |
2016/02/19 | 789 | 797 | 761 | 780 | 563,000 |
2016/02/18 | 795 | 817 | 785 | 802 | 605,000 |
2016/02/17 | 765 | 787 | 765 | 774 | 1,289,000 |
2016/02/16 | 747 | 773 | 734 | 758 | 981,000 |
2016/02/15 | 733 | 754 | 733 | 747 | 819,000 |
2016/02/12 | 707 | 726 | 691 | 693 | 816,000 |
2016/02/10 | 761 | 777 | 733 | 750 | 677,000 |
2016/02/09 | 793 | 793 | 742 | 756 | 940,000 |
2016/02/08 | 805 | 830 | 805 | 823 | 580,000 |
2016/02/05 | 822 | 845 | 813 | 820 | 691,000 |
2016/02/04 | 851 | 867 | 841 | 841 | 608,000 |
2016/02/03 | 905 | 905 | 858 | 866 | 753,000 |
2016/02/02 | 912 | 934 | 898 | 920 | 1,116,000 |
2016/02/01 | 961 | 968 | 894 | 900 | 1,544,000 |
2016/01/29 | 932 | 976 | 929 | 963 | 612,000 |
2016/01/28 | 942 | 945 | 916 | 930 | 672,000 |
2016/01/27 | 962 | 970 | 956 | 968 | 489,000 |
2016/01/26 | 940 | 949 | 929 | 932 | 260,000 |
2016/01/25 | 961 | 969 | 940 | 961 | 612,000 |
2016/01/22 | 949 | 954 | 929 | 950 | 829,000 |
2016/01/21 | 941 | 973 | 915 | 919 | 693,000 |
2016/01/20 | 1,009 | 1,009 | 950 | 956 | 680,000 |
2016/01/19 | 1,010 | 1,027 | 997 | 1,014 | 783,000 |
2016/01/18 | 979 | 1,004 | 970 | 998 | 448,000 |
2016/01/15 | 997 | 1,005 | 990 | 999 | 552,000 |
2016/01/14 | 995 | 998 | 976 | 992 | 494,000 |
2016/01/13 | 1,005 | 1,030 | 1,005 | 1,023 | 703,000 |
2016/01/12 | 1,010 | 1,023 | 990 | 990 | 714,000 |
2016/01/08 | 1,020 | 1,036 | 1,013 | 1,023 | 485,000 |
2016/01/07 | 1,055 | 1,063 | 1,027 | 1,030 | 612,000 |
2016/01/06 | 1,070 | 1,075 | 1,053 | 1,065 | 593,000 |
2016/01/05 | 1,080 | 1,082 | 1,061 | 1,069 | 420,000 |
2016/01/04 | 1,087 | 1,095 | 1,067 | 1,072 | 575,000 |