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 |
---|---|---|---|---|---|
1985/12/28 | 618 | 620 | 615 | 615 | 47,000 |
1985/12/27 | 620 | 620 | 618 | 618 | 66,000 |
1985/12/26 | 624 | 624 | 613 | 620 | 134,000 |
1985/12/25 | 629 | 630 | 629 | 630 | 71,000 |
1985/12/24 | 620 | 630 | 619 | 619 | 47,000 |
1985/12/23 | 620 | 620 | 613 | 613 | 45,000 |
1985/12/21 | 629 | 629 | 610 | 622 | 59,000 |
1985/12/20 | 635 | 635 | 628 | 630 | 66,000 |
1985/12/19 | 633 | 636 | 628 | 635 | 127,000 |
1985/12/18 | 638 | 643 | 633 | 633 | 125,000 |
1985/12/17 | 645 | 646 | 638 | 638 | 134,000 |
1985/12/16 | 660 | 660 | 643 | 643 | 101,000 |
1985/12/13 | 652 | 660 | 643 | 660 | 109,000 |
1985/12/12 | 650 | 662 | 650 | 662 | 63,000 |
1985/12/11 | 660 | 670 | 650 | 651 | 131,000 |
1985/12/10 | 670 | 674 | 650 | 652 | 170,000 |
1985/12/09 | 665 | 675 | 665 | 675 | 18,000 |
1985/12/07 | 646 | 650 | 645 | 645 | 59,000 |
1985/12/06 | 650 | 650 | 642 | 650 | 191,000 |
1985/12/05 | 670 | 670 | 660 | 660 | 28,000 |
1985/12/04 | 675 | 675 | 670 | 670 | 25,000 |
1985/12/03 | 680 | 680 | 675 | 675 | 16,000 |
1985/12/02 | 650 | 652 | 646 | 650 | 82,000 |
1985/11/30 | 647 | 647 | 646 | 646 | 38,000 |
1985/11/29 | 645 | 657 | 645 | 647 | 41,000 |
1985/11/28 | 651 | 660 | 645 | 648 | 75,000 |
1985/11/27 | 655 | 656 | 647 | 650 | 119,000 |
1985/11/26 | 658 | 659 | 647 | 655 | 125,000 |
1985/11/25 | 675 | 675 | 653 | 660 | 113,000 |
1985/11/22 | 670 | 682 | 670 | 675 | 58,000 |
1985/11/21 | 675 | 675 | 663 | 666 | 156,000 |
1985/11/20 | 695 | 695 | 665 | 665 | 140,000 |
1985/11/19 | 691 | 691 | 681 | 685 | 78,000 |
1985/11/18 | 703 | 703 | 681 | 681 | 47,000 |
1985/11/16 | 700 | 700 | 680 | 683 | 111,000 |
1985/11/15 | 721 | 721 | 711 | 712 | 42,000 |
1985/11/14 | 740 | 740 | 715 | 720 | 15,000 |
1985/11/13 | 750 | 750 | 744 | 744 | 152,000 |
1985/11/12 | 740 | 770 | 740 | 760 | 196,000 |
1985/11/11 | 750 | 755 | 740 | 743 | 97,000 |
1985/11/08 | 700 | 760 | 700 | 760 | 339,000 |
1985/11/07 | 680 | 710 | 675 | 709 | 94,000 |
1985/11/06 | 685 | 698 | 685 | 688 | 18,000 |
1985/11/05 | 676 | 680 | 676 | 680 | 15,000 |
1985/11/02 | 681 | 681 | 678 | 679 | 25,000 |
1985/11/01 | 680 | 685 | 680 | 681 | 37,000 |
1985/10/31 | 683 | 683 | 680 | 682 | 67,000 |
1985/10/30 | 684 | 685 | 675 | 685 | 76,000 |
1985/10/29 | 700 | 700 | 685 | 685 | 80,000 |
1985/10/28 | 705 | 705 | 700 | 702 | 50,000 |
1985/10/26 | 697 | 700 | 694 | 700 | 11,000 |
1985/10/25 | 705 | 708 | 697 | 700 | 122,000 |
1985/10/24 | 721 | 725 | 700 | 701 | 57,000 |
1985/10/23 | 726 | 728 | 720 | 721 | 75,000 |
1985/10/22 | 731 | 731 | 726 | 727 | 31,000 |
1985/10/21 | 740 | 740 | 731 | 731 | 16,000 |
1985/10/19 | 730 | 743 | 726 | 731 | 43,000 |
1985/10/18 | 742 | 742 | 720 | 720 | 90,000 |
1985/10/17 | 749 | 749 | 745 | 746 | 16,000 |
1985/10/16 | 764 | 764 | 740 | 750 | 40,000 |
1985/10/15 | 755 | 755 | 738 | 755 | 84,000 |
1985/10/14 | 762 | 763 | 755 | 755 | 67,000 |
1985/10/11 | 765 | 765 | 760 | 763 | 72,000 |
1985/10/09 | 765 | 790 | 765 | 775 | 116,000 |
1985/10/08 | 774 | 775 | 765 | 765 | 96,000 |
1985/10/07 | 775 | 775 | 775 | 775 | 2,000 |
1985/10/05 | 783 | 784 | 775 | 784 | 14,000 |
1985/10/04 | 793 | 800 | 770 | 789 | 122,000 |
1985/10/03 | 761 | 800 | 761 | 799 | 208,000 |
1985/10/02 | 762 | 762 | 762 | 762 | 6,000 |
1985/10/01 | 775 | 790 | 762 | 790 | 86,000 |
1985/09/30 | 790 | 800 | 785 | 785 | 68,000 |
1985/09/28 | 760 | 800 | 760 | 800 | 67,000 |
1985/09/27 | 784 | 792 | 760 | 760 | 113,000 |
1985/09/26 | 800 | 820 | 782 | 782 | 1,192,000 |
1985/09/25 | 761 | 799 | 761 | 779 | 174,000 |
1985/09/24 | 795 | 798 | 760 | 770 | 179,000 |
1985/09/21 | 800 | 801 | 797 | 798 | 72,000 |
1985/09/20 | 810 | 816 | 792 | 816 | 89,000 |
1985/09/19 | 820 | 823 | 790 | 806 | 194,000 |
1985/09/18 | 833 | 838 | 810 | 819 | 387,000 |
1985/09/17 | 836 | 844 | 829 | 843 | 716,000 |
1985/09/13 | 820 | 839 | 815 | 829 | 2,028,000 |
1985/09/12 | 806 | 820 | 803 | 820 | 797,000 |
1985/09/11 | 785 | 813 | 785 | 796 | 820,000 |
1985/09/10 | 795 | 798 | 778 | 789 | 265,000 |
1985/09/09 | 808 | 809 | 790 | 794 | 204,000 |
1985/09/07 | 810 | 818 | 800 | 818 | 453,000 |
1985/09/06 | 809 | 823 | 800 | 810 | 2,407,000 |
1985/09/05 | 781 | 800 | 780 | 800 | 1,086,000 |
1985/09/04 | 800 | 804 | 790 | 795 | 854,000 |
1985/09/03 | 790 | 816 | 783 | 804 | 4,590,999 |
1985/09/02 | 785 | 797 | 770 | 783 | 1,791,000 |
1985/08/31 | 780 | 785 | 770 | 785 | 1,108,000 |
1985/08/30 | 777 | 789 | 767 | 783 | 3,362,999 |
1985/08/29 | 748 | 767 | 740 | 767 | 1,302,000 |
1985/08/28 | 740 | 748 | 726 | 740 | 345,000 |
1985/08/27 | 759 | 766 | 750 | 761 | 1,691,000 |
1985/08/26 | 735 | 751 | 725 | 749 | 1,142,000 |
1985/08/24 | 752 | 753 | 730 | 730 | 1,374,000 |
1985/08/23 | 723 | 748 | 722 | 742 | 1,476,000 |
1985/08/22 | 700 | 720 | 699 | 711 | 348,000 |
1985/08/21 | 680 | 694 | 680 | 688 | 104,000 |
1985/08/20 | 673 | 675 | 659 | 663 | 242,000 |
1985/08/19 | 695 | 695 | 675 | 675 | 29,000 |
1985/08/17 | 685 | 685 | 680 | 680 | 48,000 |
1985/08/16 | 665 | 667 | 654 | 655 | 54,000 |
1985/08/15 | 697 | 697 | 657 | 677 | 66,000 |
1985/08/14 | 674 | 680 | 673 | 680 | 113,000 |
1985/08/13 | 650 | 653 | 640 | 640 | 131,000 |
1985/08/12 | 668 | 669 | 655 | 655 | 137,000 |
1985/08/09 | 670 | 670 | 666 | 668 | 95,000 |
1985/08/08 | 690 | 690 | 666 | 668 | 103,000 |
1985/08/07 | 667 | 687 | 667 | 687 | 80,000 |
1985/08/06 | 670 | 671 | 666 | 666 | 94,000 |
1985/08/05 | 682 | 690 | 671 | 688 | 69,000 |
1985/08/03 | 688 | 690 | 681 | 690 | 59,000 |
1985/08/02 | 710 | 710 | 681 | 690 | 343,000 |
1985/08/01 | 699 | 720 | 690 | 720 | 127,000 |
1985/07/31 | 700 | 700 | 688 | 689 | 35,000 |
1985/07/30 | 700 | 703 | 690 | 690 | 126,000 |
1985/07/29 | 729 | 735 | 709 | 720 | 614,000 |
1985/07/27 | 749 | 760 | 736 | 759 | 676,000 |
1985/07/26 | 700 | 748 | 700 | 748 | 909,000 |
1985/07/25 | 710 | 729 | 691 | 727 | 494,000 |
1985/07/24 | 690 | 730 | 690 | 730 | 569,000 |
1985/07/23 | 668 | 705 | 667 | 703 | 355,000 |
1985/07/22 | 683 | 683 | 666 | 666 | 108,000 |
1985/07/20 | 681 | 681 | 668 | 673 | 71,000 |
1985/07/19 | 695 | 695 | 668 | 668 | 118,000 |
1985/07/18 | 700 | 701 | 685 | 685 | 88,000 |
1985/07/17 | 690 | 740 | 690 | 720 | 837,000 |
1985/07/16 | 660 | 685 | 660 | 680 | 219,000 |
1985/07/15 | 684 | 685 | 660 | 660 | 326,000 |
1985/07/12 | 699 | 710 | 685 | 694 | 169,000 |
1985/07/11 | 708 | 710 | 701 | 710 | 184,000 |
1985/07/10 | 720 | 721 | 706 | 710 | 213,000 |
1985/07/09 | 740 | 750 | 718 | 720 | 305,000 |
1985/07/08 | 750 | 785 | 725 | 751 | 1,045,000 |
1985/07/06 | 783 | 783 | 750 | 750 | 1,687,000 |
1985/07/05 | 770 | 784 | 749 | 775 | 5,411,999 |
1985/07/04 | 704 | 765 | 699 | 760 | 5,788,999 |
1985/07/03 | 665 | 699 | 655 | 694 | 831,000 |
1985/07/02 | 645 | 690 | 645 | 655 | 591,000 |
1985/07/01 | 680 | 680 | 645 | 645 | 149,000 |
1985/06/29 | 655 | 675 | 655 | 675 | 79,000 |
1985/06/28 | 650 | 681 | 641 | 655 | 205,000 |
1985/06/27 | 650 | 656 | 635 | 637 | 190,000 |
1985/06/26 | 649 | 690 | 646 | 660 | 795,000 |
1985/06/25 | 657 | 657 | 631 | 639 | 767,000 |
1985/06/24 | 680 | 690 | 667 | 667 | 121,000 |
1985/06/22 | 680 | 692 | 679 | 682 | 159,000 |
1985/06/21 | 685 | 701 | 680 | 681 | 297,000 |
1985/06/20 | 719 | 722 | 697 | 710 | 468,000 |
1985/06/19 | 760 | 766 | 721 | 732 | 2,457,000 |
1985/06/18 | 726 | 759 | 701 | 750 | 3,489,999 |
1985/06/17 | 723 | 725 | 705 | 725 | 662,000 |
1985/06/15 | 726 | 728 | 710 | 725 | 1,215,000 |
1985/06/14 | 705 | 765 | 690 | 705 | 7,534,999 |
1985/06/13 | 629 | 704 | 626 | 704 | 7,474,999 |
1985/06/12 | 599 | 609 | 588 | 605 | 1,017,000 |
1985/06/11 | 579 | 612 | 576 | 609 | 1,676,000 |
1985/06/10 | 582 | 584 | 570 | 570 | 210,000 |
1985/06/07 | 549 | 575 | 549 | 571 | 389,000 |
1985/06/06 | 545 | 550 | 543 | 550 | 35,000 |
1985/06/05 | 549 | 549 | 540 | 541 | 21,000 |
1985/06/04 | 550 | 550 | 540 | 550 | 36,000 |
1985/06/03 | 540 | 540 | 535 | 540 | 56,000 |
1985/06/01 | 540 | 540 | 540 | 540 | 11,000 |
1985/05/31 | 540 | 550 | 540 | 550 | 10,000 |
1985/05/30 | 535 | 540 | 535 | 539 | 49,000 |
1985/05/29 | 540 | 542 | 539 | 539 | 61,000 |
1985/05/28 | 549 | 549 | 542 | 542 | 11,000 |
1985/05/27 | 550 | 560 | 540 | 550 | 48,000 |
1985/05/25 | 535 | 565 | 535 | 560 | 83,000 |
1985/05/24 | 533 | 535 | 533 | 535 | 12,000 |
1985/05/23 | 530 | 535 | 530 | 535 | 46,000 |
1985/05/22 | 530 | 535 | 530 | 530 | 64,000 |
1985/05/21 | 536 | 540 | 530 | 530 | 128,000 |
1985/05/20 | 538 | 538 | 533 | 534 | 28,000 |
1985/05/18 | 540 | 540 | 533 | 535 | 14,000 |
1985/05/17 | 540 | 540 | 536 | 540 | 38,000 |
1985/05/16 | 536 | 536 | 533 | 533 | 51,000 |
1985/05/15 | 547 | 547 | 536 | 536 | 53,000 |
1985/05/14 | 555 | 555 | 541 | 546 | 40,000 |
1985/05/13 | 559 | 571 | 550 | 558 | 119,000 |
1985/05/10 | 540 | 552 | 540 | 544 | 44,000 |
1985/05/09 | 569 | 569 | 550 | 550 | 79,000 |
1985/05/08 | 565 | 575 | 560 | 560 | 572,000 |
1985/05/07 | 555 | 570 | 549 | 565 | 233,000 |
1985/05/04 | 535 | 550 | 535 | 549 | 101,000 |
1985/05/02 | 540 | 540 | 535 | 540 | 84,000 |
1985/05/01 | 533 | 540 | 531 | 540 | 48,000 |
1985/04/30 | 533 | 535 | 527 | 533 | 9,000 |
1985/04/27 | 536 | 545 | 536 | 545 | 73,000 |
1985/04/26 | 552 | 554 | 546 | 546 | 101,000 |
1985/04/25 | 550 | 550 | 540 | 550 | 264,000 |
1985/04/24 | 540 | 548 | 540 | 544 | 75,000 |
1985/04/23 | 525 | 534 | 525 | 534 | 32,000 |
1985/04/22 | 522 | 523 | 522 | 523 | 19,000 |
1985/04/20 | 518 | 520 | 517 | 520 | 81,000 |
1985/04/19 | 517 | 520 | 517 | 517 | 20,000 |
1985/04/18 | 519 | 520 | 518 | 518 | 8,000 |
1985/04/17 | 515 | 520 | 515 | 517 | 30,000 |
1985/04/16 | 524 | 524 | 513 | 515 | 29,000 |
1985/04/15 | 522 | 524 | 522 | 524 | 33,000 |
1985/04/12 | 524 | 524 | 522 | 522 | 55,000 |
1985/04/11 | 530 | 530 | 525 | 525 | 57,000 |
1985/04/10 | 528 | 530 | 528 | 530 | 13,000 |
1985/04/09 | 525 | 535 | 525 | 528 | 11,000 |
1985/04/08 | 535 | 540 | 535 | 535 | 30,000 |
1985/04/06 | 544 | 544 | 530 | 530 | 21,000 |
1985/04/05 | 550 | 553 | 545 | 545 | 96,000 |
1985/04/04 | 555 | 560 | 550 | 550 | 207,000 |
1985/04/03 | 541 | 550 | 540 | 550 | 104,000 |
1985/04/02 | 529 | 535 | 528 | 531 | 115,000 |
1985/04/01 | 520 | 529 | 520 | 529 | 77,000 |
1985/03/30 | 523 | 525 | 523 | 523 | 6,000 |
1985/03/29 | 529 | 529 | 521 | 523 | 106,000 |
1985/03/28 | 532 | 532 | 530 | 530 | 38,000 |
1985/03/27 | 520 | 529 | 520 | 529 | 103,000 |
1985/03/26 | 520 | 520 | 516 | 516 | 40,000 |
1985/03/25 | 520 | 521 | 519 | 520 | 24,000 |
1985/03/23 | 520 | 520 | 520 | 520 | 2,000 |
1985/03/22 | 519 | 521 | 519 | 520 | 38,000 |
1985/03/20 | 520 | 520 | 519 | 520 | 34,000 |
1985/03/19 | 521 | 521 | 520 | 521 | 25,000 |
1985/03/18 | 521 | 521 | 520 | 520 | 30,000 |
1985/03/16 | 520 | 521 | 520 | 520 | 34,000 |
1985/03/15 | 523 | 523 | 521 | 521 | 27,000 |
1985/03/14 | 524 | 524 | 520 | 522 | 24,000 |
1985/03/13 | 528 | 528 | 520 | 525 | 12,000 |
1985/03/12 | 520 | 526 | 520 | 526 | 12,000 |
1985/03/11 | 519 | 520 | 513 | 520 | 21,000 |
1985/03/08 | 517 | 520 | 516 | 519 | 29,000 |
1985/03/07 | 525 | 525 | 521 | 521 | 16,000 |
1985/03/06 | 518 | 521 | 518 | 520 | 21,000 |
1985/03/05 | 516 | 516 | 514 | 516 | 19,000 |
1985/03/04 | 519 | 519 | 516 | 518 | 19,000 |
1985/03/02 | 515 | 516 | 515 | 516 | 19,000 |
1985/03/01 | 517 | 521 | 515 | 515 | 23,000 |
1985/02/28 | 519 | 520 | 515 | 516 | 28,000 |
1985/02/27 | 520 | 522 | 516 | 520 | 21,000 |
1985/02/26 | 516 | 520 | 516 | 520 | 14,000 |
1985/02/25 | 515 | 515 | 515 | 515 | 12,000 |
1985/02/23 | 513 | 514 | 513 | 514 | 42,000 |
1985/02/22 | 514 | 517 | 513 | 513 | 31,000 |
1985/02/21 | 515 | 515 | 511 | 514 | 67,000 |
1985/02/20 | 516 | 517 | 515 | 515 | 13,000 |
1985/02/19 | 517 | 517 | 516 | 516 | 8,000 |
1985/02/18 | 517 | 517 | 515 | 515 | 22,000 |
1985/02/16 | 515 | 516 | 515 | 515 | 18,000 |
1985/02/15 | 529 | 529 | 515 | 515 | 35,000 |
1985/02/14 | 510 | 510 | 508 | 509 | 71,000 |
1985/02/13 | 515 | 515 | 510 | 510 | 65,000 |
1985/02/12 | 522 | 524 | 517 | 517 | 35,000 |
1985/02/08 | 530 | 530 | 521 | 525 | 14,000 |
1985/02/07 | 523 | 523 | 521 | 521 | 16,000 |
1985/02/06 | 522 | 523 | 522 | 523 | 44,000 |
1985/02/05 | 522 | 525 | 522 | 525 | 18,000 |
1985/02/04 | 530 | 530 | 523 | 523 | 11,000 |
1985/02/02 | 528 | 528 | 528 | 528 | 10,000 |
1985/02/01 | 523 | 530 | 523 | 523 | 37,000 |
1985/01/30 | 524 | 526 | 524 | 524 | 8,000 |
1985/01/29 | 529 | 530 | 522 | 522 | 25,000 |
1985/01/28 | 533 | 533 | 529 | 529 | 10,000 |
1985/01/26 | 535 | 535 | 528 | 529 | 18,000 |
1985/01/25 | 539 | 539 | 528 | 528 | 24,000 |
1985/01/24 | 539 | 539 | 539 | 539 | 5,000 |
1985/01/23 | 536 | 536 | 530 | 535 | 30,000 |
1985/01/22 | 532 | 539 | 532 | 535 | 12,000 |
1985/01/21 | 540 | 540 | 532 | 532 | 30,000 |
1985/01/19 | 538 | 538 | 536 | 538 | 17,000 |
1985/01/18 | 530 | 535 | 530 | 531 | 24,000 |
1985/01/17 | 539 | 539 | 528 | 528 | 19,000 |
1985/01/16 | 533 | 540 | 532 | 540 | 18,000 |
1985/01/14 | 531 | 535 | 530 | 530 | 52,000 |
1985/01/11 | 530 | 530 | 529 | 530 | 22,000 |
1985/01/10 | 522 | 535 | 519 | 535 | 123,000 |
1985/01/09 | 520 | 522 | 519 | 520 | 90,000 |
1985/01/08 | 525 | 530 | 519 | 520 | 116,000 |
1985/01/07 | 530 | 531 | 530 | 530 | 24,000 |
1985/01/05 | 530 | 535 | 530 | 535 | 20,000 |
1985/01/04 | 530 | 530 | 526 | 526 | 22,000 |