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 |
---|---|---|---|---|---|
1983/12/28 | 540 | 540 | 525 | 540 | 39,000 |
1983/12/27 | 540 | 540 | 530 | 535 | 79,000 |
1983/12/26 | 530 | 530 | 525 | 526 | 44,000 |
1983/12/24 | 527 | 530 | 526 | 530 | 15,000 |
1983/12/23 | 533 | 533 | 526 | 526 | 20,000 |
1983/12/22 | 535 | 535 | 533 | 534 | 15,000 |
1983/12/21 | 526 | 535 | 525 | 525 | 22,000 |
1983/12/20 | 529 | 530 | 516 | 516 | 20,000 |
1983/12/19 | 505 | 530 | 505 | 530 | 42,000 |
1983/12/17 | 530 | 540 | 525 | 525 | 40,000 |
1983/12/16 | 535 | 540 | 535 | 539 | 73,000 |
1983/12/15 | 531 | 538 | 530 | 530 | 47,000 |
1983/12/14 | 531 | 531 | 530 | 530 | 34,000 |
1983/12/13 | 530 | 538 | 530 | 530 | 27,000 |
1983/12/12 | 539 | 539 | 527 | 528 | 29,000 |
1983/12/09 | 528 | 540 | 527 | 530 | 40,000 |
1983/12/08 | 525 | 530 | 523 | 528 | 34,000 |
1983/12/07 | 530 | 531 | 526 | 527 | 64,000 |
1983/12/06 | 530 | 540 | 527 | 530 | 63,000 |
1983/12/05 | 540 | 540 | 535 | 540 | 13,000 |
1983/12/03 | 539 | 540 | 530 | 530 | 88,000 |
1983/12/02 | 525 | 540 | 523 | 540 | 53,000 |
1983/12/01 | 520 | 530 | 520 | 523 | 46,000 |
1983/11/30 | 522 | 522 | 520 | 522 | 32,000 |
1983/11/29 | 525 | 528 | 520 | 523 | 64,000 |
1983/11/28 | 530 | 530 | 528 | 528 | 41,000 |
1983/11/26 | 528 | 528 | 525 | 525 | 9,000 |
1983/11/25 | 527 | 530 | 521 | 528 | 91,000 |
1983/11/24 | 526 | 526 | 525 | 525 | 11,000 |
1983/11/22 | 526 | 527 | 526 | 527 | 20,000 |
1983/11/21 | 530 | 530 | 526 | 526 | 18,000 |
1983/11/19 | 530 | 530 | 530 | 530 | 3,000 |
1983/11/18 | 538 | 545 | 530 | 535 | 13,000 |
1983/11/17 | 538 | 538 | 530 | 538 | 22,000 |
1983/11/16 | 524 | 537 | 524 | 537 | 25,000 |
1983/11/15 | 520 | 524 | 520 | 521 | 41,000 |
1983/11/14 | 521 | 524 | 520 | 520 | 43,000 |
1983/11/11 | 520 | 524 | 520 | 524 | 25,000 |
1983/11/10 | 531 | 531 | 530 | 530 | 26,000 |
1983/11/09 | 544 | 544 | 540 | 540 | 7,000 |
1983/11/08 | 545 | 545 | 545 | 545 | 36,000 |
1983/11/07 | 540 | 542 | 537 | 542 | 17,000 |
1983/11/05 | 545 | 546 | 545 | 545 | 37,000 |
1983/11/04 | 549 | 549 | 549 | 549 | 6,000 |
1983/11/02 | 541 | 543 | 541 | 543 | 18,000 |
1983/10/31 | 540 | 540 | 535 | 537 | 61,000 |
1983/10/29 | 530 | 530 | 530 | 530 | 27,000 |
1983/10/28 | 550 | 550 | 538 | 539 | 193,000 |
1983/10/27 | 550 | 550 | 548 | 550 | 55,000 |
1983/10/26 | 545 | 551 | 541 | 550 | 118,000 |
1983/10/25 | 516 | 535 | 515 | 535 | 14,000 |
1983/10/24 | 526 | 526 | 515 | 515 | 9,000 |
1983/10/22 | 525 | 530 | 525 | 525 | 29,000 |
1983/10/21 | 520 | 525 | 512 | 525 | 17,000 |
1983/10/20 | 515 | 524 | 512 | 524 | 11,000 |
1983/10/19 | 515 | 515 | 510 | 511 | 72,000 |
1983/10/18 | 520 | 520 | 515 | 515 | 27,000 |
1983/10/17 | 519 | 530 | 519 | 520 | 66,000 |
1983/10/15 | 520 | 520 | 500 | 505 | 85,000 |
1983/10/14 | 525 | 535 | 525 | 525 | 58,000 |
1983/10/13 | 535 | 535 | 531 | 531 | 31,000 |
1983/10/12 | 529 | 539 | 529 | 531 | 53,000 |
1983/10/11 | 555 | 555 | 539 | 539 | 7,000 |
1983/10/07 | 552 | 559 | 550 | 551 | 29,000 |
1983/10/06 | 560 | 560 | 552 | 553 | 25,000 |
1983/10/05 | 565 | 565 | 551 | 560 | 96,000 |
1983/10/04 | 526 | 554 | 526 | 554 | 56,000 |
1983/10/03 | 543 | 545 | 535 | 535 | 61,000 |
1983/10/01 | 527 | 540 | 527 | 540 | 13,000 |
1983/09/30 | 530 | 530 | 520 | 525 | 42,000 |
1983/09/29 | 543 | 543 | 532 | 535 | 13,000 |
1983/09/28 | 531 | 533 | 531 | 533 | 6,000 |
1983/09/27 | 526 | 530 | 520 | 530 | 72,000 |
1983/09/26 | 545 | 547 | 536 | 536 | 66,000 |
1983/09/24 | 544 | 544 | 540 | 544 | 14,000 |
1983/09/22 | 533 | 549 | 533 | 535 | 29,000 |
1983/09/21 | 525 | 545 | 522 | 526 | 40,000 |
1983/09/20 | 520 | 520 | 510 | 520 | 57,000 |
1983/09/19 | 530 | 530 | 509 | 509 | 57,000 |
1983/09/17 | 539 | 539 | 522 | 522 | 25,000 |
1983/09/16 | 536 | 540 | 531 | 531 | 21,000 |
1983/09/14 | 525 | 534 | 525 | 534 | 115,000 |
1983/09/13 | 538 | 543 | 531 | 531 | 31,000 |
1983/09/12 | 531 | 538 | 531 | 538 | 23,000 |
1983/09/09 | 551 | 551 | 530 | 530 | 105,000 |
1983/09/08 | 553 | 553 | 551 | 551 | 56,000 |
1983/09/07 | 560 | 564 | 551 | 552 | 114,000 |
1983/09/06 | 565 | 565 | 551 | 551 | 158,000 |
1983/09/05 | 576 | 579 | 561 | 570 | 56,000 |
1983/09/03 | 580 | 580 | 575 | 575 | 88,000 |
1983/09/02 | 580 | 600 | 570 | 580 | 331,000 |
1983/09/01 | 571 | 575 | 568 | 568 | 159,000 |
1983/08/31 | 580 | 581 | 567 | 570 | 224,000 |
1983/08/30 | 580 | 590 | 580 | 580 | 152,000 |
1983/08/29 | 568 | 594 | 568 | 590 | 111,000 |
1983/08/27 | 580 | 580 | 560 | 578 | 129,000 |
1983/08/26 | 595 | 600 | 581 | 583 | 200,000 |
1983/08/25 | 620 | 628 | 602 | 602 | 867,000 |
1983/08/24 | 610 | 630 | 585 | 630 | 1,340,000 |
1983/08/23 | 598 | 649 | 590 | 619 | 3,585,999 |
1983/08/22 | 529 | 550 | 519 | 550 | 808,000 |
1983/08/20 | 490 | 495 | 488 | 489 | 33,000 |
1983/08/19 | 489 | 490 | 488 | 489 | 47,000 |
1983/08/18 | 490 | 490 | 486 | 488 | 113,000 |
1983/08/17 | 495 | 498 | 490 | 492 | 77,000 |
1983/08/16 | 485 | 495 | 485 | 495 | 49,000 |
1983/08/15 | 480 | 485 | 480 | 480 | 21,000 |
1983/08/12 | 484 | 484 | 484 | 484 | 13,000 |
1983/08/11 | 485 | 485 | 481 | 485 | 9,000 |
1983/08/10 | 482 | 483 | 480 | 480 | 31,000 |
1983/08/09 | 486 | 486 | 482 | 482 | 21,000 |
1983/08/08 | 486 | 486 | 486 | 486 | 9,000 |
1983/08/06 | 488 | 490 | 486 | 488 | 14,000 |
1983/08/05 | 490 | 492 | 488 | 488 | 16,000 |
1983/08/04 | 488 | 495 | 486 | 488 | 33,000 |
1983/08/03 | 490 | 490 | 486 | 486 | 24,000 |
1983/08/02 | 494 | 494 | 485 | 490 | 52,000 |
1983/08/01 | 485 | 490 | 485 | 490 | 13,000 |
1983/07/30 | 495 | 495 | 487 | 487 | 60,000 |
1983/07/29 | 490 | 497 | 490 | 497 | 99,000 |
1983/07/28 | 485 | 485 | 475 | 475 | 43,000 |
1983/07/27 | 475 | 477 | 473 | 475 | 79,000 |
1983/07/26 | 471 | 475 | 470 | 475 | 86,000 |
1983/07/25 | 471 | 476 | 470 | 470 | 70,000 |
1983/07/23 | 470 | 475 | 470 | 471 | 69,000 |
1983/07/22 | 472 | 472 | 472 | 472 | 12,000 |
1983/07/21 | 476 | 485 | 470 | 470 | 38,000 |
1983/07/20 | 470 | 471 | 470 | 471 | 14,000 |
1983/07/19 | 470 | 472 | 470 | 470 | 48,000 |
1983/07/18 | 470 | 476 | 470 | 472 | 59,000 |
1983/07/15 | 470 | 475 | 467 | 473 | 77,000 |
1983/07/14 | 473 | 473 | 467 | 470 | 66,000 |
1983/07/13 | 470 | 475 | 470 | 475 | 49,000 |
1983/07/12 | 474 | 474 | 473 | 473 | 25,000 |
1983/07/11 | 475 | 475 | 475 | 475 | 23,000 |
1983/07/09 | 470 | 475 | 470 | 475 | 31,000 |
1983/07/08 | 473 | 475 | 470 | 473 | 35,000 |
1983/07/07 | 480 | 480 | 469 | 475 | 79,000 |
1983/07/06 | 485 | 486 | 480 | 480 | 35,000 |
1983/07/05 | 485 | 486 | 485 | 485 | 83,000 |
1983/07/04 | 485 | 487 | 485 | 485 | 13,000 |
1983/07/02 | 489 | 489 | 487 | 487 | 21,000 |
1983/07/01 | 481 | 486 | 481 | 486 | 11,000 |
1983/06/30 | 485 | 488 | 485 | 486 | 21,000 |
1983/06/29 | 490 | 490 | 481 | 481 | 23,000 |
1983/06/28 | 487 | 490 | 486 | 490 | 90,000 |
1983/06/27 | 477 | 490 | 477 | 487 | 24,000 |
1983/06/25 | 485 | 490 | 476 | 480 | 41,000 |
1983/06/24 | 479 | 485 | 476 | 485 | 34,000 |
1983/06/23 | 480 | 480 | 475 | 475 | 42,000 |
1983/06/22 | 476 | 480 | 471 | 471 | 17,000 |
1983/06/21 | 476 | 476 | 476 | 476 | 16,000 |
1983/06/20 | 480 | 480 | 476 | 476 | 13,000 |
1983/06/17 | 470 | 475 | 464 | 475 | 29,000 |
1983/06/16 | 469 | 469 | 467 | 468 | 18,000 |
1983/06/15 | 475 | 475 | 470 | 471 | 15,000 |
1983/06/14 | 469 | 469 | 469 | 469 | 6,000 |
1983/06/13 | 465 | 470 | 463 | 470 | 11,000 |
1983/06/11 | 460 | 465 | 460 | 460 | 12,000 |
1983/06/09 | 465 | 465 | 455 | 455 | 31,000 |
1983/06/08 | 463 | 465 | 463 | 464 | 32,000 |
1983/06/07 | 465 | 466 | 460 | 466 | 50,000 |
1983/06/06 | 468 | 470 | 463 | 465 | 45,000 |
1983/06/04 | 461 | 468 | 461 | 465 | 28,000 |
1983/06/03 | 470 | 470 | 468 | 468 | 135,000 |
1983/06/02 | 470 | 470 | 470 | 470 | 17,000 |
1983/06/01 | 493 | 493 | 478 | 480 | 67,000 |
1983/05/31 | 496 | 496 | 490 | 493 | 98,000 |
1983/05/30 | 481 | 499 | 480 | 495 | 102,000 |
1983/05/28 | 477 | 480 | 477 | 478 | 60,000 |
1983/05/27 | 475 | 479 | 475 | 475 | 47,000 |
1983/05/26 | 470 | 480 | 470 | 470 | 63,000 |
1983/05/25 | 463 | 466 | 463 | 466 | 81,000 |
1983/05/24 | 466 | 467 | 462 | 462 | 65,000 |
1983/05/23 | 464 | 465 | 463 | 463 | 29,000 |
1983/05/20 | 465 | 466 | 464 | 464 | 73,000 |
1983/05/19 | 464 | 465 | 464 | 465 | 25,000 |
1983/05/18 | 461 | 469 | 461 | 462 | 24,000 |
1983/05/17 | 465 | 466 | 460 | 461 | 29,000 |
1983/05/16 | 466 | 471 | 466 | 466 | 15,000 |
1983/05/14 | 477 | 477 | 471 | 471 | 17,000 |
1983/05/13 | 476 | 478 | 475 | 478 | 14,000 |
1983/05/12 | 476 | 478 | 476 | 478 | 16,000 |
1983/05/11 | 478 | 478 | 477 | 477 | 10,000 |
1983/05/10 | 478 | 480 | 478 | 480 | 52,000 |
1983/05/09 | 480 | 480 | 478 | 478 | 27,000 |
1983/05/07 | 480 | 480 | 478 | 480 | 30,000 |
1983/05/06 | 481 | 481 | 480 | 480 | 5,000 |
1983/05/04 | 485 | 485 | 480 | 480 | 55,000 |
1983/05/02 | 476 | 489 | 476 | 487 | 67,000 |
1983/04/30 | 480 | 480 | 478 | 478 | 34,000 |
1983/04/28 | 480 | 480 | 476 | 477 | 28,000 |
1983/04/27 | 476 | 480 | 475 | 478 | 28,000 |
1983/04/26 | 476 | 479 | 476 | 476 | 29,000 |
1983/04/25 | 484 | 484 | 476 | 479 | 23,000 |
1983/04/23 | 483 | 483 | 477 | 479 | 34,000 |
1983/04/22 | 476 | 480 | 476 | 476 | 19,000 |
1983/04/21 | 480 | 484 | 475 | 484 | 26,000 |
1983/04/20 | 466 | 471 | 466 | 469 | 18,000 |
1983/04/19 | 477 | 477 | 468 | 468 | 16,000 |
1983/04/18 | 475 | 475 | 475 | 475 | 26,000 |
1983/04/15 | 466 | 475 | 466 | 475 | 33,000 |
1983/04/14 | 459 | 461 | 458 | 461 | 41,000 |
1983/04/13 | 460 | 461 | 458 | 458 | 91,000 |
1983/04/12 | 465 | 465 | 460 | 460 | 36,000 |
1983/04/11 | 466 | 466 | 465 | 465 | 34,000 |
1983/04/09 | 466 | 467 | 465 | 467 | 9,000 |
1983/04/08 | 471 | 471 | 465 | 468 | 23,000 |
1983/04/07 | 480 | 480 | 470 | 475 | 21,000 |
1983/04/06 | 480 | 481 | 478 | 478 | 8,000 |
1983/04/05 | 490 | 490 | 480 | 480 | 31,000 |
1983/04/04 | 496 | 496 | 489 | 493 | 36,000 |
1983/04/02 | 492 | 495 | 491 | 495 | 13,000 |
1983/04/01 | 485 | 486 | 483 | 485 | 34,000 |
1983/03/31 | 486 | 489 | 480 | 480 | 47,000 |
1983/03/30 | 481 | 489 | 480 | 483 | 33,000 |
1983/03/29 | 481 | 485 | 480 | 480 | 22,000 |
1983/03/28 | 480 | 480 | 480 | 480 | 22,000 |
1983/03/26 | 480 | 480 | 475 | 480 | 48,000 |
1983/03/25 | 479 | 479 | 479 | 479 | 13,000 |
1983/03/24 | 476 | 479 | 475 | 478 | 17,000 |
1983/03/23 | 473 | 473 | 473 | 473 | 10,000 |
1983/03/22 | 472 | 473 | 472 | 472 | 18,000 |
1983/03/18 | 479 | 479 | 465 | 465 | 27,000 |
1983/03/17 | 470 | 471 | 470 | 471 | 5,000 |
1983/03/16 | 460 | 461 | 460 | 461 | 18,000 |
1983/03/15 | 476 | 476 | 470 | 470 | 19,000 |
1983/03/14 | 461 | 461 | 458 | 461 | 37,000 |
1983/03/12 | 460 | 460 | 457 | 458 | 22,000 |
1983/03/11 | 460 | 460 | 458 | 458 | 34,000 |
1983/03/10 | 458 | 460 | 458 | 460 | 15,000 |
1983/03/09 | 458 | 460 | 457 | 460 | 7,000 |
1983/03/08 | 458 | 459 | 457 | 459 | 59,000 |
1983/03/07 | 460 | 460 | 458 | 458 | 48,000 |
1983/03/05 | 463 | 463 | 458 | 458 | 36,000 |
1983/03/04 | 460 | 462 | 460 | 462 | 324,000 |
1983/03/03 | 462 | 462 | 462 | 462 | 8,000 |
1983/03/02 | 460 | 460 | 460 | 460 | 4,000 |
1983/03/01 | 480 | 480 | 460 | 460 | 14,000 |
1983/02/28 | 479 | 479 | 473 | 478 | 35,000 |
1983/02/26 | 459 | 470 | 458 | 470 | 35,000 |
1983/02/25 | 459 | 459 | 457 | 458 | 31,000 |
1983/02/24 | 460 | 461 | 457 | 460 | 23,000 |
1983/02/23 | 456 | 457 | 455 | 457 | 8,000 |
1983/02/22 | 462 | 462 | 458 | 458 | 17,000 |
1983/02/21 | 462 | 466 | 461 | 461 | 20,000 |
1983/02/18 | 465 | 466 | 464 | 466 | 31,000 |
1983/02/17 | 466 | 466 | 465 | 466 | 4,000 |
1983/02/16 | 466 | 469 | 465 | 466 | 13,000 |
1983/02/15 | 469 | 470 | 465 | 470 | 36,000 |
1983/02/14 | 463 | 469 | 463 | 464 | 23,000 |
1983/02/12 | 462 | 470 | 462 | 470 | 25,000 |
1983/02/10 | 465 | 465 | 463 | 463 | 26,000 |
1983/02/09 | 470 | 470 | 470 | 470 | 4,000 |
1983/02/08 | 464 | 470 | 464 | 469 | 15,000 |
1983/02/07 | 475 | 475 | 462 | 462 | 38,000 |
1983/02/05 | 479 | 479 | 479 | 479 | 2,000 |
1983/02/04 | 475 | 475 | 460 | 475 | 125,000 |
1983/02/03 | 476 | 476 | 475 | 475 | 6,000 |
1983/02/02 | 479 | 480 | 479 | 480 | 12,000 |
1983/02/01 | 481 | 481 | 475 | 475 | 14,000 |
1983/01/31 | 480 | 483 | 480 | 481 | 16,000 |
1983/01/29 | 473 | 479 | 473 | 479 | 7,000 |
1983/01/28 | 475 | 476 | 470 | 475 | 6,000 |
1983/01/27 | 471 | 473 | 468 | 468 | 34,000 |
1983/01/26 | 469 | 480 | 468 | 480 | 20,000 |
1983/01/25 | 470 | 473 | 465 | 466 | 51,000 |
1983/01/24 | 478 | 478 | 470 | 470 | 9,000 |
1983/01/22 | 480 | 490 | 477 | 477 | 39,000 |
1983/01/21 | 491 | 491 | 490 | 490 | 7,000 |
1983/01/20 | 495 | 499 | 495 | 495 | 14,000 |
1983/01/19 | 501 | 501 | 495 | 495 | 26,000 |
1983/01/18 | 508 | 508 | 492 | 496 | 92,000 |
1983/01/17 | 500 | 510 | 500 | 508 | 150,000 |
1983/01/14 | 481 | 482 | 481 | 482 | 8,000 |
1983/01/13 | 475 | 475 | 475 | 475 | 22,000 |
1983/01/12 | 475 | 475 | 475 | 475 | 4,000 |
1983/01/11 | 481 | 481 | 481 | 481 | 23,000 |
1983/01/10 | 497 | 500 | 495 | 498 | 34,000 |
1983/01/08 | 490 | 498 | 485 | 498 | 16,000 |
1983/01/07 | 488 | 500 | 488 | 490 | 23,000 |
1983/01/06 | 488 | 488 | 488 | 488 | 1,000 |
1983/01/05 | 500 | 503 | 484 | 485 | 37,000 |
1983/01/04 | 508 | 508 | 503 | 503 | 23,000 |