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 |
---|---|---|---|---|---|
1984/12/28 | 530 | 535 | 530 | 530 | 12,000 |
1984/12/27 | 530 | 535 | 530 | 531 | 21,000 |
1984/12/26 | 536 | 537 | 536 | 537 | 27,000 |
1984/12/25 | 534 | 534 | 521 | 530 | 31,000 |
1984/12/24 | 535 | 535 | 530 | 535 | 32,000 |
1984/12/22 | 536 | 536 | 535 | 535 | 7,000 |
1984/12/21 | 538 | 538 | 531 | 535 | 56,000 |
1984/12/20 | 537 | 540 | 535 | 540 | 28,000 |
1984/12/19 | 539 | 539 | 537 | 537 | 54,000 |
1984/12/18 | 540 | 540 | 533 | 533 | 57,000 |
1984/12/17 | 540 | 540 | 535 | 537 | 30,000 |
1984/12/15 | 540 | 540 | 532 | 540 | 33,000 |
1984/12/14 | 540 | 540 | 535 | 535 | 9,000 |
1984/12/13 | 539 | 539 | 535 | 535 | 9,000 |
1984/12/12 | 540 | 540 | 532 | 540 | 8,000 |
1984/12/11 | 531 | 540 | 530 | 540 | 20,000 |
1984/12/10 | 536 | 540 | 530 | 530 | 33,000 |
1984/12/07 | 544 | 548 | 540 | 540 | 67,000 |
1984/12/06 | 549 | 550 | 546 | 550 | 18,000 |
1984/12/05 | 546 | 550 | 540 | 544 | 58,000 |
1984/12/04 | 555 | 555 | 549 | 550 | 62,000 |
1984/12/03 | 550 | 554 | 545 | 545 | 73,000 |
1984/12/01 | 557 | 557 | 547 | 550 | 17,000 |
1984/11/30 | 547 | 560 | 547 | 559 | 98,000 |
1984/11/29 | 541 | 550 | 541 | 542 | 47,000 |
1984/11/28 | 540 | 550 | 540 | 550 | 21,000 |
1984/11/27 | 541 | 541 | 540 | 540 | 31,000 |
1984/11/26 | 551 | 551 | 545 | 546 | 52,000 |
1984/11/24 | 552 | 555 | 546 | 552 | 32,000 |
1984/11/22 | 553 | 555 | 550 | 550 | 34,000 |
1984/11/21 | 546 | 559 | 545 | 555 | 21,000 |
1984/11/20 | 551 | 555 | 545 | 545 | 59,000 |
1984/11/19 | 564 | 565 | 550 | 560 | 64,000 |
1984/11/17 | 545 | 550 | 543 | 549 | 25,000 |
1984/11/16 | 547 | 550 | 545 | 546 | 76,000 |
1984/11/15 | 542 | 550 | 542 | 550 | 205,000 |
1984/11/14 | 550 | 550 | 542 | 542 | 184,000 |
1984/11/13 | 558 | 563 | 555 | 555 | 106,000 |
1984/11/12 | 570 | 570 | 558 | 568 | 135,000 |
1984/11/09 | 585 | 595 | 563 | 570 | 1,138,000 |
1984/11/08 | 552 | 595 | 550 | 572 | 1,564,000 |
1984/11/07 | 564 | 564 | 542 | 542 | 404,000 |
1984/11/06 | 540 | 568 | 540 | 550 | 745,000 |
1984/11/05 | 535 | 535 | 526 | 531 | 1,119,000 |
1984/11/02 | 531 | 540 | 528 | 539 | 224,000 |
1984/11/01 | 527 | 533 | 525 | 531 | 25,000 |
1984/10/31 | 530 | 530 | 527 | 527 | 28,000 |
1984/10/30 | 540 | 540 | 520 | 527 | 85,000 |
1984/10/29 | 527 | 538 | 527 | 538 | 36,000 |
1984/10/27 | 527 | 527 | 527 | 527 | 3,000 |
1984/10/26 | 530 | 530 | 527 | 527 | 29,000 |
1984/10/25 | 539 | 540 | 530 | 536 | 38,000 |
1984/10/24 | 527 | 540 | 527 | 539 | 71,000 |
1984/10/23 | 512 | 520 | 512 | 520 | 20,000 |
1984/10/22 | 512 | 518 | 512 | 512 | 23,000 |
1984/10/20 | 511 | 520 | 511 | 511 | 31,000 |
1984/10/19 | 511 | 512 | 511 | 512 | 9,000 |
1984/10/18 | 510 | 510 | 508 | 510 | 22,000 |
1984/10/17 | 510 | 511 | 510 | 511 | 32,000 |
1984/10/16 | 511 | 512 | 511 | 512 | 15,000 |
1984/10/15 | 511 | 513 | 511 | 512 | 9,000 |
1984/10/12 | 513 | 520 | 510 | 510 | 33,000 |
1984/10/11 | 528 | 530 | 520 | 520 | 13,000 |
1984/10/09 | 520 | 520 | 520 | 520 | 43,000 |
1984/10/08 | 520 | 521 | 520 | 520 | 15,000 |
1984/10/06 | 522 | 522 | 520 | 521 | 12,000 |
1984/10/05 | 520 | 523 | 520 | 523 | 72,000 |
1984/10/04 | 520 | 524 | 520 | 520 | 20,000 |
1984/10/03 | 520 | 521 | 520 | 520 | 31,000 |
1984/10/02 | 518 | 520 | 518 | 520 | 9,000 |
1984/10/01 | 528 | 528 | 528 | 528 | 5,000 |
1984/09/29 | 515 | 515 | 515 | 515 | 84,000 |
1984/09/28 | 534 | 534 | 528 | 528 | 28,000 |
1984/09/27 | 530 | 535 | 530 | 535 | 36,000 |
1984/09/26 | 510 | 511 | 508 | 509 | 25,000 |
1984/09/25 | 510 | 510 | 508 | 510 | 33,000 |
1984/09/22 | 513 | 513 | 513 | 513 | 6,000 |
1984/09/21 | 525 | 525 | 511 | 512 | 23,000 |
1984/09/20 | 511 | 511 | 511 | 511 | 6,000 |
1984/09/19 | 511 | 511 | 508 | 508 | 29,000 |
1984/09/18 | 522 | 522 | 521 | 521 | 21,000 |
1984/09/17 | 524 | 525 | 521 | 521 | 20,000 |
1984/09/14 | 521 | 524 | 521 | 524 | 25,000 |
1984/09/13 | 529 | 529 | 521 | 523 | 15,000 |
1984/09/12 | 525 | 526 | 516 | 524 | 27,000 |
1984/09/11 | 535 | 535 | 525 | 525 | 8,000 |
1984/09/10 | 535 | 535 | 525 | 525 | 16,000 |
1984/09/07 | 515 | 516 | 515 | 516 | 44,000 |
1984/09/06 | 531 | 531 | 520 | 520 | 22,000 |
1984/09/05 | 531 | 532 | 531 | 531 | 13,000 |
1984/09/04 | 542 | 542 | 542 | 542 | 54,000 |
1984/09/03 | 543 | 543 | 540 | 541 | 42,000 |
1984/09/01 | 543 | 543 | 536 | 536 | 77,000 |
1984/08/31 | 525 | 550 | 525 | 546 | 217,000 |
1984/08/30 | 529 | 529 | 525 | 525 | 32,000 |
1984/08/29 | 515 | 533 | 510 | 529 | 47,000 |
1984/08/28 | 520 | 520 | 515 | 515 | 12,000 |
1984/08/27 | 534 | 534 | 515 | 515 | 26,000 |
1984/08/25 | 530 | 530 | 530 | 530 | 31,000 |
1984/08/24 | 530 | 530 | 522 | 525 | 68,000 |
1984/08/23 | 531 | 531 | 528 | 530 | 33,000 |
1984/08/22 | 533 | 535 | 527 | 527 | 125,000 |
1984/08/21 | 533 | 538 | 526 | 533 | 69,000 |
1984/08/20 | 515 | 530 | 513 | 529 | 51,000 |
1984/08/18 | 511 | 513 | 510 | 513 | 9,000 |
1984/08/17 | 503 | 503 | 503 | 503 | 10,000 |
1984/08/16 | 510 | 511 | 509 | 511 | 7,000 |
1984/08/15 | 510 | 510 | 509 | 510 | 10,000 |
1984/08/14 | 510 | 519 | 510 | 513 | 9,000 |
1984/08/13 | 514 | 516 | 510 | 516 | 19,000 |
1984/08/10 | 510 | 515 | 510 | 515 | 6,000 |
1984/08/09 | 511 | 512 | 505 | 508 | 30,000 |
1984/08/08 | 516 | 516 | 513 | 513 | 13,000 |
1984/08/07 | 518 | 518 | 516 | 516 | 13,000 |
1984/08/06 | 514 | 520 | 510 | 520 | 28,000 |
1984/08/04 | 503 | 514 | 503 | 514 | 14,000 |
1984/08/03 | 501 | 501 | 497 | 501 | 14,000 |
1984/08/02 | 500 | 500 | 497 | 497 | 14,000 |
1984/08/01 | 502 | 502 | 496 | 496 | 9,000 |
1984/07/31 | 500 | 500 | 496 | 497 | 16,000 |
1984/07/30 | 500 | 508 | 496 | 500 | 28,000 |
1984/07/28 | 505 | 505 | 496 | 496 | 68,000 |
1984/07/27 | 501 | 505 | 501 | 505 | 13,000 |
1984/07/26 | 502 | 505 | 500 | 500 | 24,000 |
1984/07/25 | 510 | 510 | 502 | 505 | 22,000 |
1984/07/24 | 506 | 508 | 501 | 501 | 31,000 |
1984/07/23 | 514 | 514 | 512 | 512 | 18,000 |
1984/07/21 | 511 | 511 | 511 | 511 | 4,000 |
1984/07/20 | 514 | 514 | 511 | 511 | 14,000 |
1984/07/19 | 514 | 514 | 514 | 514 | 11,000 |
1984/07/18 | 513 | 515 | 511 | 511 | 16,000 |
1984/07/17 | 506 | 510 | 506 | 507 | 130,000 |
1984/07/16 | 506 | 506 | 506 | 506 | 2,000 |
1984/07/13 | 505 | 510 | 505 | 510 | 17,000 |
1984/07/12 | 515 | 515 | 505 | 505 | 36,000 |
1984/07/11 | 509 | 510 | 508 | 509 | 11,000 |
1984/07/10 | 515 | 515 | 508 | 508 | 13,000 |
1984/07/09 | 520 | 520 | 510 | 510 | 18,000 |
1984/07/07 | 511 | 520 | 511 | 518 | 20,000 |
1984/07/06 | 504 | 508 | 503 | 508 | 26,000 |
1984/07/05 | 505 | 505 | 503 | 505 | 52,000 |
1984/07/04 | 513 | 515 | 505 | 505 | 66,000 |
1984/07/03 | 515 | 515 | 510 | 513 | 16,000 |
1984/06/30 | 520 | 520 | 506 | 506 | 28,000 |
1984/06/29 | 520 | 520 | 520 | 520 | 14,000 |
1984/06/28 | 515 | 515 | 515 | 515 | 7,000 |
1984/06/27 | 508 | 508 | 508 | 508 | 26,000 |
1984/06/26 | 507 | 507 | 506 | 507 | 9,000 |
1984/06/25 | 510 | 510 | 506 | 507 | 16,000 |
1984/06/23 | 508 | 510 | 508 | 510 | 6,000 |
1984/06/22 | 509 | 510 | 509 | 510 | 8,000 |
1984/06/21 | 511 | 511 | 511 | 511 | 7,000 |
1984/06/20 | 515 | 515 | 509 | 510 | 11,000 |
1984/06/19 | 525 | 525 | 525 | 525 | 30,000 |
1984/06/18 | 515 | 520 | 515 | 520 | 25,000 |
1984/06/16 | 512 | 520 | 512 | 520 | 18,000 |
1984/06/15 | 510 | 510 | 510 | 510 | 12,000 |
1984/06/14 | 515 | 516 | 512 | 516 | 20,000 |
1984/06/13 | 516 | 516 | 510 | 510 | 5,000 |
1984/06/12 | 516 | 516 | 509 | 509 | 59,000 |
1984/06/11 | 516 | 518 | 516 | 516 | 14,000 |
1984/06/08 | 515 | 515 | 515 | 515 | 3,000 |
1984/06/07 | 512 | 515 | 511 | 512 | 35,000 |
1984/06/06 | 510 | 512 | 509 | 509 | 28,000 |
1984/06/05 | 515 | 519 | 515 | 519 | 11,000 |
1984/06/04 | 521 | 521 | 506 | 506 | 52,000 |
1984/06/02 | 514 | 530 | 514 | 520 | 52,000 |
1984/06/01 | 526 | 526 | 506 | 510 | 97,000 |
1984/05/31 | 535 | 535 | 526 | 531 | 75,000 |
1984/05/30 | 528 | 540 | 528 | 540 | 83,000 |
1984/05/29 | 512 | 525 | 512 | 522 | 46,000 |
1984/05/28 | 505 | 515 | 505 | 510 | 12,000 |
1984/05/26 | 500 | 500 | 500 | 500 | 8,000 |
1984/05/25 | 512 | 512 | 512 | 512 | 34,000 |
1984/05/24 | 496 | 510 | 496 | 510 | 38,000 |
1984/05/23 | 506 | 506 | 500 | 500 | 22,000 |
1984/05/22 | 506 | 506 | 505 | 505 | 14,000 |
1984/05/21 | 508 | 513 | 505 | 513 | 25,000 |
1984/05/19 | 514 | 514 | 510 | 510 | 6,000 |
1984/05/18 | 509 | 520 | 508 | 515 | 56,000 |
1984/05/17 | 523 | 523 | 513 | 513 | 31,000 |
1984/05/16 | 522 | 523 | 522 | 522 | 31,000 |
1984/05/15 | 516 | 520 | 516 | 520 | 57,000 |
1984/05/14 | 521 | 523 | 516 | 519 | 31,000 |
1984/05/11 | 525 | 525 | 520 | 520 | 13,000 |
1984/05/10 | 527 | 530 | 520 | 520 | 22,000 |
1984/05/09 | 527 | 528 | 522 | 522 | 16,000 |
1984/05/08 | 526 | 530 | 526 | 526 | 21,000 |
1984/05/07 | 525 | 525 | 518 | 520 | 68,000 |
1984/05/04 | 520 | 525 | 520 | 525 | 17,000 |
1984/05/02 | 515 | 515 | 515 | 515 | 15,000 |
1984/05/01 | 520 | 520 | 513 | 515 | 18,000 |
1984/04/28 | 520 | 525 | 520 | 525 | 7,000 |
1984/04/27 | 515 | 520 | 515 | 520 | 14,000 |
1984/04/26 | 510 | 512 | 510 | 512 | 37,000 |
1984/04/25 | 520 | 520 | 508 | 508 | 90,000 |
1984/04/24 | 522 | 522 | 520 | 520 | 7,000 |
1984/04/23 | 525 | 525 | 520 | 520 | 14,000 |
1984/04/21 | 525 | 525 | 518 | 525 | 27,000 |
1984/04/20 | 525 | 525 | 525 | 525 | 28,000 |
1984/04/19 | 520 | 525 | 520 | 525 | 10,000 |
1984/04/18 | 522 | 523 | 519 | 519 | 38,000 |
1984/04/17 | 530 | 530 | 523 | 523 | 26,000 |
1984/04/16 | 525 | 535 | 525 | 527 | 23,000 |
1984/04/13 | 523 | 527 | 522 | 522 | 22,000 |
1984/04/12 | 522 | 525 | 520 | 520 | 12,000 |
1984/04/11 | 520 | 520 | 520 | 520 | 18,000 |
1984/04/10 | 527 | 527 | 515 | 518 | 59,000 |
1984/04/09 | 525 | 532 | 515 | 519 | 18,000 |
1984/04/07 | 538 | 538 | 534 | 534 | 15,000 |
1984/04/06 | 539 | 540 | 530 | 540 | 10,000 |
1984/04/05 | 535 | 542 | 532 | 542 | 25,000 |
1984/04/04 | 541 | 542 | 534 | 540 | 36,000 |
1984/04/03 | 549 | 549 | 538 | 543 | 41,000 |
1984/04/02 | 535 | 543 | 527 | 542 | 75,000 |
1984/03/31 | 530 | 545 | 530 | 545 | 62,000 |
1984/03/30 | 519 | 530 | 519 | 520 | 90,000 |
1984/03/29 | 508 | 520 | 508 | 519 | 75,000 |
1984/03/28 | 519 | 520 | 512 | 515 | 26,000 |
1984/03/27 | 520 | 525 | 520 | 520 | 23,000 |
1984/03/26 | 528 | 528 | 518 | 518 | 26,000 |
1984/03/24 | 520 | 520 | 518 | 518 | 24,000 |
1984/03/23 | 520 | 520 | 520 | 520 | 10,000 |
1984/03/22 | 529 | 529 | 525 | 525 | 20,000 |
1984/03/21 | 514 | 529 | 514 | 529 | 39,000 |
1984/03/19 | 513 | 513 | 512 | 512 | 15,000 |
1984/03/17 | 512 | 513 | 512 | 512 | 19,000 |
1984/03/16 | 516 | 520 | 511 | 511 | 39,000 |
1984/03/15 | 515 | 521 | 515 | 515 | 45,000 |
1984/03/14 | 521 | 521 | 513 | 516 | 20,000 |
1984/03/13 | 521 | 521 | 509 | 511 | 46,000 |
1984/03/12 | 525 | 525 | 511 | 511 | 12,000 |
1984/03/09 | 514 | 529 | 508 | 525 | 37,000 |
1984/03/08 | 510 | 510 | 508 | 508 | 28,000 |
1984/03/07 | 510 | 510 | 510 | 510 | 9,000 |
1984/03/06 | 510 | 515 | 510 | 510 | 24,000 |
1984/03/05 | 516 | 520 | 510 | 511 | 23,000 |
1984/03/03 | 510 | 511 | 510 | 511 | 20,000 |
1984/03/02 | 508 | 510 | 507 | 507 | 53,000 |
1984/03/01 | 508 | 510 | 508 | 510 | 41,000 |
1984/02/29 | 510 | 510 | 508 | 510 | 49,000 |
1984/02/28 | 510 | 515 | 510 | 510 | 40,000 |
1984/02/27 | 520 | 520 | 512 | 520 | 34,000 |
1984/02/25 | 511 | 520 | 508 | 508 | 100,000 |
1984/02/24 | 512 | 515 | 507 | 508 | 109,000 |
1984/02/23 | 510 | 517 | 506 | 515 | 225,000 |
1984/02/22 | 520 | 526 | 517 | 517 | 95,000 |
1984/02/21 | 530 | 530 | 521 | 527 | 45,000 |
1984/02/20 | 534 | 535 | 530 | 530 | 40,000 |
1984/02/18 | 531 | 533 | 530 | 533 | 72,000 |
1984/02/17 | 530 | 531 | 530 | 531 | 36,000 |
1984/02/16 | 530 | 535 | 526 | 529 | 104,000 |
1984/02/15 | 530 | 530 | 525 | 526 | 16,000 |
1984/02/14 | 521 | 529 | 520 | 521 | 30,000 |
1984/02/13 | 522 | 525 | 520 | 525 | 18,000 |
1984/02/10 | 521 | 521 | 520 | 520 | 15,000 |
1984/02/09 | 516 | 530 | 516 | 530 | 33,000 |
1984/02/08 | 530 | 531 | 518 | 530 | 122,000 |
1984/02/07 | 530 | 530 | 530 | 530 | 22,000 |
1984/02/06 | 520 | 531 | 520 | 530 | 36,000 |
1984/02/04 | 530 | 530 | 522 | 522 | 79,000 |
1984/02/03 | 535 | 535 | 527 | 530 | 63,000 |
1984/02/02 | 536 | 536 | 525 | 526 | 48,000 |
1984/02/01 | 533 | 540 | 533 | 535 | 31,000 |
1984/01/31 | 534 | 534 | 528 | 533 | 63,000 |
1984/01/30 | 541 | 541 | 530 | 535 | 46,000 |
1984/01/28 | 536 | 542 | 536 | 536 | 52,000 |
1984/01/27 | 540 | 540 | 535 | 539 | 34,000 |
1984/01/26 | 550 | 550 | 540 | 541 | 67,000 |
1984/01/25 | 540 | 541 | 539 | 540 | 38,000 |
1984/01/24 | 541 | 542 | 539 | 539 | 30,000 |
1984/01/23 | 549 | 549 | 540 | 540 | 18,000 |
1984/01/21 | 554 | 554 | 549 | 550 | 20,000 |
1984/01/20 | 546 | 560 | 546 | 556 | 119,000 |
1984/01/19 | 545 | 545 | 543 | 544 | 42,000 |
1984/01/18 | 547 | 547 | 543 | 545 | 13,000 |
1984/01/17 | 535 | 543 | 534 | 543 | 100,000 |
1984/01/13 | 540 | 540 | 528 | 540 | 136,000 |
1984/01/12 | 535 | 540 | 530 | 538 | 27,000 |
1984/01/11 | 543 | 545 | 540 | 540 | 10,000 |
1984/01/10 | 545 | 545 | 545 | 545 | 14,000 |
1984/01/09 | 549 | 549 | 540 | 540 | 61,000 |
1984/01/07 | 525 | 529 | 525 | 529 | 191,000 |
1984/01/06 | 529 | 529 | 525 | 525 | 61,000 |
1984/01/05 | 525 | 530 | 524 | 529 | 39,000 |
1984/01/04 | 535 | 535 | 534 | 534 | 52,000 |