日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 911 920 911 920 37,000
1987/12/26 950 951 950 951 18,000
1987/12/25 985 985 960 960 162,000
1987/12/24 995 995 975 985 67,000
1987/12/23 995 995 970 994 108,000
1987/12/22 965 993 965 988 175,000
1987/12/21 960 970 955 965 55,000
1987/12/18 971 978 950 950 169,000
1987/12/17 985 990 980 985 183,000
1987/12/16 990 997 985 990 334,000
1987/12/15 971 990 960 990 274,000
1987/12/14 951 970 951 970 153,000
1987/12/11 938 950 925 931 468,000
1987/12/10 960 960 910 928 393,000
1987/12/09 970 970 950 950 69,000
1987/12/08 970 980 962 980 73,000
1987/12/07 970 970 959 965 62,000
1987/12/05 970 970 962 969 83,000
1987/12/04 960 980 950 970 221,000
1987/12/03 930 950 930 950 154,000
1987/12/02 920 940 920 940 43,000
1987/12/01 893 900 893 900 15,000
1987/11/30 930 930 911 921 23,000
1987/11/28 950 950 920 930 38,000
1987/11/27 941 965 941 960 37,000
1987/11/26 949 950 940 940 16,000
1987/11/25 950 950 940 949 43,000
1987/11/24 943 950 935 935 152,000
1987/11/20 940 950 935 950 87,000
1987/11/19 922 955 920 941 303,000
1987/11/18 909 909 892 902 69,000
1987/11/17 910 910 892 892 32,000
1987/11/16 920 920 890 900 88,000
1987/11/13 882 924 882 924 112,000
1987/11/12 840 845 820 832 21,000
1987/11/11 860 865 820 830 61,000
1987/11/10 880 885 860 860 84,000
1987/11/09 904 904 878 900 120,000
1987/11/07 910 910 895 904 115,000
1987/11/06 898 909 895 909 131,000
1987/11/05 915 915 867 869 176,000
1987/11/04 904 918 900 912 76,000
1987/11/02 920 925 911 924 33,000
1987/10/31 916 922 910 910 20,000
1987/10/30 910 920 910 915 96,000
1987/10/29 910 920 901 901 39,000
1987/10/28 901 930 901 930 244,000
1987/10/27 870 900 870 897 254,000
1987/10/26 950 950 900 900 74,000
1987/10/24 950 950 945 950 80,000
1987/10/23 940 980 935 960 203,000
1987/10/22 970 980 950 955 207,000
1987/10/21 915 950 905 930 353,000
1987/10/20 895 895 895 895 156,000
1987/10/19 990 998 986 995 220,000
1987/10/16 1,060 1,080 1,040 1,080 163,000
1987/10/15 1,070 1,070 1,050 1,050 125,000
1987/10/14 1,090 1,100 1,080 1,080 202,000
1987/10/13 1,080 1,090 1,070 1,080 100,000
1987/10/12 1,100 1,100 1,070 1,100 67,000
1987/10/09 1,110 1,110 1,080 1,100 111,000
1987/10/08 1,120 1,120 1,080 1,090 210,000
1987/10/07 1,070 1,130 1,070 1,110 376,000
1987/10/06 1,060 1,070 1,050 1,070 125,000
1987/10/05 1,070 1,070 1,030 1,060 139,000
1987/10/03 1,070 1,080 1,050 1,070 399,000
1987/10/02 1,030 1,050 1,010 1,050 239,000
1987/10/01 1,050 1,050 1,000 1,010 139,000
1987/09/30 1,050 1,050 1,010 1,030 121,000
1987/09/29 1,070 1,080 1,030 1,030 56,000
1987/09/28 1,060 1,100 1,060 1,060 209,000
1987/09/26 1,080 1,080 1,030 1,050 166,000
1987/09/25 1,060 1,070 1,050 1,060 93,000
1987/09/24 1,070 1,090 1,050 1,070 198,000
1987/09/22 1,100 1,110 1,090 1,110 225,000
1987/09/21 1,120 1,130 1,100 1,120 714,000
1987/09/18 1,100 1,120 1,090 1,120 742,000
1987/09/17 1,080 1,090 1,050 1,090 522,000
1987/09/16 1,120 1,120 1,080 1,100 379,000
1987/09/14 1,120 1,140 1,100 1,130 2,121,000
1987/09/11 1,080 1,110 1,070 1,100 1,869,000
1987/09/10 1,060 1,070 1,040 1,070 655,000
1987/09/09 1,070 1,080 1,030 1,050 530,000
1987/09/08 1,030 1,090 1,020 1,060 1,494,000
1987/09/07 1,040 1,040 1,000 1,040 117,000
1987/09/05 1,020 1,030 1,000 1,020 130,000
1987/09/04 1,050 1,060 1,000 1,000 179,000
1987/09/03 1,040 1,070 1,020 1,020 439,000
1987/09/02 1,060 1,060 1,020 1,030 199,000
1987/09/01 1,010 1,070 1,010 1,050 710,000
1987/08/31 1,010 1,030 1,010 1,020 107,000
1987/08/29 1,030 1,030 1,010 1,030 116,000
1987/08/28 1,030 1,040 1,000 1,030 563,000
1987/08/27 1,010 1,050 1,010 1,030 690,000
1987/08/26 971 1,010 971 999 418,000
1987/08/25 988 988 970 970 103,000
1987/08/24 999 999 980 985 31,000
1987/08/22 987 1,000 970 1,000 96,000
1987/08/21 1,000 1,000 985 986 40,000
1987/08/20 980 1,010 980 1,010 181,000
1987/08/19 1,000 1,030 990 1,020 297,000
1987/08/18 1,010 1,020 1,000 1,020 118,000
1987/08/17 1,010 1,020 1,000 1,010 97,000
1987/08/14 1,030 1,030 992 998 167,000
1987/08/13 1,030 1,030 1,000 1,020 241,000
1987/08/12 999 1,030 999 1,010 643,000
1987/08/11 1,030 1,040 990 1,000 218,000
1987/08/10 1,000 1,040 1,000 1,040 716,000
1987/08/07 1,010 1,030 990 1,000 592,000
1987/08/06 1,020 1,050 991 1,000 1,823,000
1987/08/05 1,000 1,010 990 1,000 547,000
1987/08/04 990 1,020 972 1,000 963,000
1987/08/03 975 995 970 985 241,000
1987/08/01 975 975 965 975 194,000
1987/07/31 975 984 960 970 285,000
1987/07/30 995 1,000 975 975 333,000
1987/07/29 1,000 1,010 985 993 1,319,000
1987/07/28 977 998 969 998 1,461,000
1987/07/27 950 970 940 969 896,000
1987/07/25 945 952 930 952 441,000
1987/07/24 920 950 915 935 820,000
1987/07/23 899 920 879 920 212,000
1987/07/22 910 914 890 899 184,000
1987/07/21 900 910 880 900 150,000
1987/07/20 922 922 908 910 77,000
1987/07/17 927 927 911 918 264,000
1987/07/16 900 935 900 927 652,000
1987/07/15 905 920 890 890 123,000
1987/07/14 870 925 870 908 727,000
1987/07/13 870 870 865 870 31,000
1987/07/10 844 870 844 860 77,000
1987/07/09 845 850 845 850 43,000
1987/07/08 850 875 849 875 25,000
1987/07/07 878 878 845 869 40,000
1987/07/06 880 880 870 876 19,000
1987/07/04 919 919 890 890 7,000
1987/07/03 920 920 910 920 108,000
1987/07/02 880 900 880 900 122,000
1987/07/01 915 915 880 880 172,000
1987/06/30 908 930 905 915 117,000
1987/06/29 910 913 910 910 40,000
1987/06/27 940 940 910 910 107,000
1987/06/26 910 920 910 910 60,000
1987/06/25 930 930 910 910 77,000
1987/06/24 930 941 920 921 64,000
1987/06/23 920 930 900 919 106,000
1987/06/22 935 935 901 910 45,000
1987/06/19 950 950 920 935 151,000
1987/06/18 931 950 910 940 240,000
1987/06/17 954 954 930 930 202,000
1987/06/16 950 974 945 954 256,000
1987/06/15 970 970 940 940 417,000
1987/06/12 951 977 951 972 2,407,000
1987/06/11 910 958 910 955 919,000
1987/06/10 890 914 890 895 295,000
1987/06/09 909 909 890 890 106,000
1987/06/08 910 916 895 909 272,000
1987/06/06 908 910 904 910 211,000
1987/06/05 891 920 891 910 961,000
1987/06/04 900 900 880 890 315,000
1987/06/03 879 899 869 890 197,000
1987/06/02 894 895 870 870 70,000
1987/06/01 870 905 870 889 373,000
1987/05/30 881 887 870 870 214,000
1987/05/29 890 900 875 884 502,000
1987/05/28 920 922 880 880 569,000
1987/05/27 890 925 885 920 4,871,999
1987/05/26 890 891 860 885 413,000
1987/05/25 880 900 876 889 881,000
1987/05/23 869 880 869 880 401,000
1987/05/22 835 880 835 879 1,031,000
1987/05/21 840 850 840 842 70,000
1987/05/20 850 860 831 831 218,000
1987/05/19 840 865 840 860 380,000
1987/05/18 850 850 845 845 169,000
1987/05/15 846 867 840 860 995,000
1987/05/14 805 844 801 840 614,000
1987/05/13 800 810 800 810 230,000
1987/05/12 805 815 805 810 59,000
1987/05/11 806 825 806 815 263,000
1987/05/08 825 825 796 800 209,000
1987/05/07 826 826 806 810 217,000
1987/05/06 825 825 798 801 51,000
1987/05/02 825 825 810 825 46,000
1987/05/01 834 848 825 825 235,000
1987/04/30 816 850 813 844 218,000
1987/04/28 814 828 793 810 225,000
1987/04/27 806 849 806 834 654,000
1987/04/25 810 810 790 802 144,000
1987/04/24 853 853 821 822 395,000
1987/04/23 864 865 850 851 635,000
1987/04/22 846 900 841 867 5,087,999
1987/04/21 811 844 800 827 2,947,000
1987/04/20 770 791 768 791 645,000
1987/04/17 770 776 755 770 107,000
1987/04/16 745 760 740 760 102,000
1987/04/15 724 725 723 725 36,000
1987/04/14 730 735 726 730 23,000
1987/04/13 725 730 725 725 25,000
1987/04/10 751 760 750 750 32,000
1987/04/09 770 780 750 750 116,000
1987/04/08 785 785 761 780 158,000
1987/04/07 790 797 777 785 458,000
1987/04/06 747 790 735 790 720,000
1987/04/04 740 760 726 727 132,000
1987/04/03 740 740 723 740 35,000
1987/04/02 726 757 726 747 27,000
1987/04/01 710 721 705 721 41,000
1987/03/31 720 720 695 701 67,000
1987/03/30 735 740 717 717 25,000
1987/03/28 730 740 730 740 34,000
1987/03/27 760 760 739 740 112,000
1987/03/26 768 770 760 760 125,000
1987/03/25 760 770 755 758 62,000
1987/03/24 750 754 748 750 42,000
1987/03/23 750 751 745 748 161,000
1987/03/20 755 779 750 755 97,000
1987/03/19 755 766 750 755 64,000
1987/03/18 755 755 749 755 226,000
1987/03/17 778 778 749 755 280,000
1987/03/16 798 798 770 770 149,000
1987/03/13 800 807 782 795 357,000
1987/03/12 808 815 790 800 786,000
1987/03/11 807 827 800 816 1,451,000
1987/03/10 794 805 786 802 760,000
1987/03/09 795 795 774 793 409,000
1987/03/07 779 793 774 793 400,000
1987/03/06 790 795 770 779 981,000
1987/03/05 770 790 760 788 1,130,000
1987/03/04 770 770 750 760 313,000
1987/03/03 750 778 740 770 723,000
1987/03/02 730 749 730 749 37,000
1987/02/28 750 750 720 720 44,000
1987/02/27 769 770 740 740 396,000
1987/02/26 740 780 735 779 309,000
1987/02/25 741 750 730 750 135,000
1987/02/24 758 758 721 721 270,000
1987/02/23 772 772 750 750 254,000
1987/02/20 750 774 750 774 1,691,000
1987/02/19 715 750 715 747 625,000
1987/02/18 720 720 706 710 135,000
1987/02/17 701 720 700 718 113,000
1987/02/16 700 715 697 700 72,000
1987/02/13 715 715 707 713 474,000
1987/02/12 718 718 705 705 282,000
1987/02/10 690 720 690 715 334,000
1987/02/09 682 700 682 690 16,000
1987/02/07 689 700 680 680 14,000
1987/02/06 690 690 680 689 8,000
1987/02/05 685 685 678 678 53,000
1987/02/04 686 700 686 690 16,000
1987/02/03 690 691 685 685 320,000
1987/02/02 700 715 690 700 132,000
1987/01/31 686 705 685 701 142,000
1987/01/30 705 705 691 691 37,000
1987/01/29 691 714 677 710 55,000
1987/01/28 710 710 685 685 46,000
1987/01/27 700 710 688 710 72,000
1987/01/26 685 699 685 698 33,000
1987/01/24 680 706 670 705 100,000
1987/01/23 699 700 689 689 37,000
1987/01/22 700 705 700 700 61,000
1987/01/21 695 700 680 700 21,000
1987/01/20 711 712 695 695 62,000
1987/01/19 730 730 706 708 193,000
1987/01/16 700 720 700 720 422,000
1987/01/14 670 700 670 700 284,000
1987/01/13 666 680 666 680 85,000
1987/01/12 676 685 676 676 110,000
1987/01/09 690 709 685 690 232,000
1987/01/08 675 710 670 690 150,000
1987/01/07 680 680 661 670 39,000
1987/01/06 675 680 670 680 38,000
1987/01/05 689 689 670 670 48,000

このページの先頭へ