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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,320 | 1,350 | 1,320 | 1,340 | 183,000 |
| 1991/12/27 | 1,320 | 1,330 | 1,310 | 1,310 | 63,000 |
| 1991/12/26 | 1,310 | 1,350 | 1,300 | 1,320 | 376,000 |
| 1991/12/25 | 1,310 | 1,340 | 1,300 | 1,330 | 135,000 |
| 1991/12/24 | 1,340 | 1,340 | 1,300 | 1,300 | 140,000 |
| 1991/12/20 | 1,310 | 1,320 | 1,300 | 1,300 | 167,000 |
| 1991/12/19 | 1,330 | 1,330 | 1,310 | 1,320 | 104,000 |
| 1991/12/18 | 1,340 | 1,350 | 1,330 | 1,330 | 59,000 |
| 1991/12/17 | 1,340 | 1,350 | 1,340 | 1,350 | 75,000 |
| 1991/12/16 | 1,360 | 1,360 | 1,340 | 1,340 | 57,000 |
| 1991/12/13 | 1,320 | 1,340 | 1,320 | 1,340 | 168,000 |
| 1991/12/12 | 1,300 | 1,320 | 1,300 | 1,320 | 77,000 |
| 1991/12/11 | 1,290 | 1,300 | 1,280 | 1,300 | 85,000 |
| 1991/12/10 | 1,310 | 1,310 | 1,300 | 1,300 | 134,000 |
| 1991/12/09 | 1,310 | 1,320 | 1,310 | 1,320 | 43,000 |
| 1991/12/06 | 1,330 | 1,330 | 1,300 | 1,330 | 108,000 |
| 1991/12/05 | 1,300 | 1,310 | 1,300 | 1,310 | 204,000 |
| 1991/12/04 | 1,320 | 1,330 | 1,310 | 1,320 | 226,000 |
| 1991/12/03 | 1,320 | 1,340 | 1,320 | 1,340 | 112,000 |
| 1991/12/02 | 1,330 | 1,340 | 1,320 | 1,320 | 153,000 |
| 1991/11/29 | 1,340 | 1,350 | 1,330 | 1,330 | 108,000 |
| 1991/11/28 | 1,350 | 1,360 | 1,340 | 1,360 | 134,000 |
| 1991/11/27 | 1,360 | 1,390 | 1,360 | 1,370 | 56,000 |
| 1991/11/26 | 1,350 | 1,380 | 1,350 | 1,360 | 111,000 |
| 1991/11/25 | 1,360 | 1,370 | 1,350 | 1,350 | 29,000 |
| 1991/11/22 | 1,350 | 1,370 | 1,340 | 1,370 | 132,000 |
| 1991/11/21 | 1,350 | 1,360 | 1,350 | 1,350 | 199,000 |
| 1991/11/20 | 1,360 | 1,370 | 1,350 | 1,350 | 179,000 |
| 1991/11/19 | 1,370 | 1,380 | 1,350 | 1,370 | 104,000 |
| 1991/11/18 | 1,350 | 1,360 | 1,350 | 1,350 | 99,000 |
| 1991/11/15 | 1,430 | 1,430 | 1,380 | 1,390 | 168,000 |
| 1991/11/14 | 1,430 | 1,430 | 1,400 | 1,420 | 101,000 |
| 1991/11/13 | 1,410 | 1,420 | 1,410 | 1,420 | 105,000 |
| 1991/11/12 | 1,400 | 1,420 | 1,400 | 1,420 | 49,000 |
| 1991/11/11 | 1,420 | 1,420 | 1,400 | 1,400 | 72,000 |
| 1991/11/08 | 1,410 | 1,420 | 1,400 | 1,400 | 218,000 |
| 1991/11/07 | 1,420 | 1,450 | 1,420 | 1,420 | 166,000 |
| 1991/11/06 | 1,420 | 1,440 | 1,410 | 1,440 | 65,000 |
| 1991/11/05 | 1,440 | 1,450 | 1,430 | 1,440 | 95,000 |
| 1991/11/01 | 1,440 | 1,440 | 1,420 | 1,440 | 67,000 |
| 1991/10/31 | 1,420 | 1,450 | 1,420 | 1,420 | 415,000 |
| 1991/10/30 | 1,430 | 1,430 | 1,400 | 1,400 | 161,000 |
| 1991/10/29 | 1,450 | 1,460 | 1,430 | 1,430 | 396,000 |
| 1991/10/28 | 1,450 | 1,450 | 1,420 | 1,440 | 89,000 |
| 1991/10/25 | 1,470 | 1,470 | 1,440 | 1,440 | 328,000 |
| 1991/10/24 | 1,420 | 1,460 | 1,410 | 1,460 | 594,000 |
| 1991/10/23 | 1,400 | 1,420 | 1,390 | 1,400 | 278,000 |
| 1991/10/22 | 1,410 | 1,420 | 1,390 | 1,420 | 177,000 |
| 1991/10/21 | 1,420 | 1,430 | 1,400 | 1,420 | 195,000 |
| 1991/10/18 | 1,380 | 1,420 | 1,380 | 1,410 | 344,000 |
| 1991/10/17 | 1,370 | 1,400 | 1,360 | 1,380 | 182,000 |
| 1991/10/16 | 1,360 | 1,380 | 1,350 | 1,350 | 151,000 |
| 1991/10/15 | 1,360 | 1,380 | 1,360 | 1,380 | 106,000 |
| 1991/10/14 | 1,370 | 1,380 | 1,360 | 1,370 | 134,000 |
| 1991/10/11 | 1,380 | 1,380 | 1,350 | 1,350 | 108,000 |
| 1991/10/09 | 1,380 | 1,400 | 1,380 | 1,390 | 353,000 |
| 1991/10/08 | 1,360 | 1,380 | 1,360 | 1,370 | 69,000 |
| 1991/10/07 | 1,370 | 1,380 | 1,360 | 1,380 | 76,000 |
| 1991/10/04 | 1,400 | 1,410 | 1,370 | 1,390 | 259,000 |
| 1991/10/03 | 1,380 | 1,400 | 1,350 | 1,390 | 343,000 |
| 1991/10/02 | 1,380 | 1,390 | 1,350 | 1,360 | 290,000 |
| 1991/10/01 | 1,390 | 1,400 | 1,370 | 1,380 | 389,000 |
| 1991/09/30 | 1,420 | 1,420 | 1,390 | 1,390 | 188,000 |
| 1991/09/27 | 1,410 | 1,430 | 1,410 | 1,420 | 420,000 |
| 1991/09/26 | 1,350 | 1,420 | 1,330 | 1,410 | 523,000 |
| 1991/09/25 | 1,350 | 1,350 | 1,340 | 1,340 | 156,000 |
| 1991/09/24 | 1,350 | 1,370 | 1,330 | 1,370 | 135,000 |
| 1991/09/20 | 1,320 | 1,360 | 1,320 | 1,350 | 431,000 |
| 1991/09/19 | 1,330 | 1,330 | 1,310 | 1,320 | 164,000 |
| 1991/09/18 | 1,340 | 1,340 | 1,310 | 1,310 | 394,000 |
| 1991/09/17 | 1,340 | 1,340 | 1,320 | 1,330 | 424,000 |
| 1991/09/13 | 1,290 | 1,320 | 1,280 | 1,320 | 307,000 |
| 1991/09/12 | 1,280 | 1,290 | 1,280 | 1,280 | 142,000 |
| 1991/09/11 | 1,270 | 1,290 | 1,260 | 1,280 | 448,000 |
| 1991/09/10 | 1,300 | 1,300 | 1,270 | 1,270 | 531,000 |
| 1991/09/09 | 1,360 | 1,370 | 1,310 | 1,310 | 458,000 |
| 1991/09/06 | 1,340 | 1,370 | 1,340 | 1,350 | 268,000 |
| 1991/09/05 | 1,300 | 1,350 | 1,300 | 1,340 | 150,000 |
| 1991/09/04 | 1,310 | 1,320 | 1,300 | 1,300 | 25,000 |
| 1991/09/03 | 1,320 | 1,320 | 1,290 | 1,300 | 94,000 |
| 1991/09/02 | 1,320 | 1,330 | 1,320 | 1,320 | 112,000 |
| 1991/08/30 | 1,280 | 1,310 | 1,280 | 1,310 | 108,000 |
| 1991/08/29 | 1,260 | 1,280 | 1,250 | 1,280 | 46,000 |
| 1991/08/28 | 1,260 | 1,260 | 1,230 | 1,250 | 89,000 |
| 1991/08/27 | 1,260 | 1,280 | 1,260 | 1,270 | 41,000 |
| 1991/08/26 | 1,310 | 1,320 | 1,260 | 1,260 | 61,000 |
| 1991/08/23 | 1,310 | 1,320 | 1,300 | 1,310 | 147,000 |
| 1991/08/22 | 1,300 | 1,320 | 1,290 | 1,320 | 293,000 |
| 1991/08/21 | 1,250 | 1,290 | 1,250 | 1,250 | 262,000 |
| 1991/08/20 | 1,260 | 1,290 | 1,210 | 1,210 | 233,000 |
| 1991/08/19 | 1,380 | 1,390 | 1,280 | 1,280 | 230,000 |
| 1991/08/16 | 1,400 | 1,410 | 1,400 | 1,400 | 40,000 |
| 1991/08/15 | 1,430 | 1,430 | 1,400 | 1,410 | 26,000 |
| 1991/08/14 | 1,420 | 1,430 | 1,410 | 1,430 | 87,000 |
| 1991/08/13 | 1,400 | 1,410 | 1,400 | 1,410 | 53,000 |
| 1991/08/12 | 1,430 | 1,440 | 1,400 | 1,410 | 80,000 |
| 1991/08/09 | 1,460 | 1,460 | 1,440 | 1,450 | 147,000 |
| 1991/08/08 | 1,470 | 1,470 | 1,460 | 1,470 | 135,000 |
| 1991/08/07 | 1,470 | 1,480 | 1,450 | 1,470 | 302,000 |
| 1991/08/06 | 1,470 | 1,470 | 1,460 | 1,460 | 62,000 |
| 1991/08/05 | 1,500 | 1,500 | 1,470 | 1,470 | 72,000 |
| 1991/08/02 | 1,510 | 1,520 | 1,500 | 1,510 | 252,000 |
| 1991/08/01 | 1,500 | 1,510 | 1,500 | 1,500 | 131,000 |
| 1991/07/31 | 1,510 | 1,510 | 1,500 | 1,510 | 116,000 |
| 1991/07/30 | 1,490 | 1,510 | 1,480 | 1,510 | 57,000 |
| 1991/07/29 | 1,510 | 1,510 | 1,480 | 1,480 | 115,000 |
| 1991/07/26 | 1,480 | 1,510 | 1,480 | 1,490 | 104,000 |
| 1991/07/25 | 1,480 | 1,510 | 1,480 | 1,490 | 177,000 |
| 1991/07/24 | 1,480 | 1,510 | 1,480 | 1,510 | 129,000 |
| 1991/07/23 | 1,470 | 1,500 | 1,470 | 1,500 | 170,000 |
| 1991/07/22 | 1,480 | 1,500 | 1,470 | 1,470 | 123,000 |
| 1991/07/19 | 1,520 | 1,530 | 1,490 | 1,510 | 341,000 |
| 1991/07/18 | 1,520 | 1,520 | 1,490 | 1,520 | 118,000 |
| 1991/07/17 | 1,540 | 1,540 | 1,500 | 1,520 | 81,000 |
| 1991/07/16 | 1,560 | 1,560 | 1,530 | 1,540 | 335,000 |
| 1991/07/15 | 1,540 | 1,560 | 1,540 | 1,560 | 95,000 |
| 1991/07/12 | 1,560 | 1,560 | 1,530 | 1,530 | 144,000 |
| 1991/07/11 | 1,540 | 1,550 | 1,530 | 1,540 | 196,000 |
| 1991/07/10 | 1,500 | 1,550 | 1,480 | 1,550 | 334,000 |
| 1991/07/09 | 1,480 | 1,520 | 1,430 | 1,480 | 827,000 |
| 1991/07/08 | 1,550 | 1,560 | 1,450 | 1,460 | 757,000 |
| 1991/07/05 | 1,580 | 1,600 | 1,550 | 1,560 | 517,000 |
| 1991/07/04 | 1,560 | 1,590 | 1,530 | 1,570 | 1,009,000 |
| 1991/07/03 | 1,620 | 1,640 | 1,560 | 1,560 | 1,082,000 |
| 1991/07/02 | 1,610 | 1,660 | 1,600 | 1,640 | 3,644,000 |
| 1991/07/01 | 1,600 | 1,620 | 1,580 | 1,620 | 1,106,000 |
| 1991/06/28 | 1,600 | 1,600 | 1,520 | 1,530 | 268,000 |
| 1991/06/27 | 1,580 | 1,590 | 1,550 | 1,570 | 151,000 |
| 1991/06/26 | 1,600 | 1,600 | 1,570 | 1,590 | 395,000 |
| 1991/06/25 | 1,540 | 1,580 | 1,540 | 1,580 | 553,000 |
| 1991/06/24 | 1,620 | 1,620 | 1,560 | 1,570 | 1,457,000 |
| 1991/06/21 | 1,590 | 1,610 | 1,570 | 1,600 | 1,646,000 |
| 1991/06/20 | 1,570 | 1,570 | 1,530 | 1,560 | 314,000 |
| 1991/06/19 | 1,580 | 1,590 | 1,530 | 1,540 | 899,000 |
| 1991/06/18 | 1,580 | 1,610 | 1,560 | 1,580 | 1,170,000 |
| 1991/06/17 | 1,530 | 1,580 | 1,530 | 1,580 | 838,000 |
| 1991/06/14 | 1,540 | 1,550 | 1,520 | 1,520 | 852,000 |
| 1991/06/13 | 1,470 | 1,510 | 1,450 | 1,510 | 413,000 |
| 1991/06/12 | 1,510 | 1,520 | 1,470 | 1,500 | 470,000 |
| 1991/06/11 | 1,500 | 1,510 | 1,500 | 1,500 | 216,000 |
| 1991/06/10 | 1,510 | 1,530 | 1,500 | 1,500 | 111,000 |
| 1991/06/07 | 1,540 | 1,540 | 1,510 | 1,530 | 217,000 |
| 1991/06/06 | 1,540 | 1,540 | 1,510 | 1,520 | 101,000 |
| 1991/06/05 | 1,530 | 1,550 | 1,520 | 1,520 | 376,000 |
| 1991/06/04 | 1,510 | 1,520 | 1,510 | 1,520 | 149,000 |
| 1991/06/03 | 1,530 | 1,540 | 1,510 | 1,510 | 154,000 |
| 1991/05/31 | 1,540 | 1,550 | 1,520 | 1,530 | 457,000 |
| 1991/05/30 | 1,530 | 1,540 | 1,520 | 1,540 | 219,000 |
| 1991/05/29 | 1,510 | 1,540 | 1,500 | 1,510 | 523,000 |
| 1991/05/28 | 1,500 | 1,510 | 1,490 | 1,490 | 266,000 |
| 1991/05/27 | 1,530 | 1,530 | 1,510 | 1,510 | 176,000 |
| 1991/05/24 | 1,560 | 1,560 | 1,530 | 1,530 | 288,000 |
| 1991/05/23 | 1,550 | 1,570 | 1,540 | 1,560 | 238,000 |
| 1991/05/22 | 1,570 | 1,580 | 1,550 | 1,570 | 279,000 |
| 1991/05/21 | 1,560 | 1,600 | 1,550 | 1,570 | 492,000 |
| 1991/05/20 | 1,580 | 1,600 | 1,560 | 1,560 | 69,000 |
| 1991/05/17 | 1,570 | 1,600 | 1,570 | 1,600 | 309,000 |
| 1991/05/16 | 1,580 | 1,590 | 1,560 | 1,580 | 109,000 |
| 1991/05/15 | 1,600 | 1,600 | 1,580 | 1,580 | 101,000 |
| 1991/05/14 | 1,590 | 1,620 | 1,590 | 1,600 | 136,000 |
| 1991/05/13 | 1,580 | 1,600 | 1,570 | 1,580 | 203,000 |
| 1991/05/10 | 1,570 | 1,600 | 1,570 | 1,590 | 367,000 |
| 1991/05/09 | 1,580 | 1,580 | 1,560 | 1,570 | 118,000 |
| 1991/05/08 | 1,580 | 1,580 | 1,560 | 1,580 | 144,000 |
| 1991/05/07 | 1,610 | 1,610 | 1,580 | 1,580 | 143,000 |
| 1991/05/02 | 1,610 | 1,610 | 1,570 | 1,610 | 304,000 |
| 1991/05/01 | 1,530 | 1,590 | 1,520 | 1,580 | 353,000 |
| 1991/04/30 | 1,540 | 1,540 | 1,510 | 1,530 | 87,000 |
| 1991/04/26 | 1,560 | 1,560 | 1,520 | 1,550 | 170,000 |
| 1991/04/25 | 1,530 | 1,570 | 1,510 | 1,570 | 225,000 |
| 1991/04/24 | 1,550 | 1,550 | 1,530 | 1,530 | 211,000 |
| 1991/04/23 | 1,560 | 1,580 | 1,550 | 1,560 | 258,000 |
| 1991/04/22 | 1,540 | 1,590 | 1,540 | 1,590 | 342,000 |
| 1991/04/19 | 1,600 | 1,600 | 1,570 | 1,570 | 278,000 |
| 1991/04/18 | 1,610 | 1,620 | 1,580 | 1,600 | 598,000 |
| 1991/04/17 | 1,580 | 1,600 | 1,560 | 1,570 | 443,000 |
| 1991/04/16 | 1,550 | 1,570 | 1,540 | 1,560 | 264,000 |
| 1991/04/15 | 1,560 | 1,590 | 1,530 | 1,530 | 399,000 |
| 1991/04/12 | 1,560 | 1,580 | 1,560 | 1,560 | 274,000 |
| 1991/04/11 | 1,580 | 1,590 | 1,560 | 1,570 | 206,000 |
| 1991/04/10 | 1,600 | 1,600 | 1,580 | 1,590 | 271,000 |
| 1991/04/09 | 1,610 | 1,620 | 1,580 | 1,580 | 292,000 |
| 1991/04/08 | 1,620 | 1,640 | 1,610 | 1,630 | 378,000 |
| 1991/04/05 | 1,600 | 1,650 | 1,590 | 1,650 | 1,166,000 |
| 1991/04/04 | 1,590 | 1,600 | 1,580 | 1,580 | 546,000 |
| 1991/04/03 | 1,590 | 1,620 | 1,570 | 1,590 | 2,495,000 |
| 1991/04/02 | 1,500 | 1,560 | 1,500 | 1,540 | 1,319,000 |
| 1991/04/01 | 1,460 | 1,520 | 1,460 | 1,510 | 643,000 |
| 1991/03/29 | 1,440 | 1,440 | 1,420 | 1,440 | 230,000 |
| 1991/03/28 | 1,440 | 1,450 | 1,420 | 1,440 | 632,000 |
| 1991/03/27 | 1,440 | 1,470 | 1,430 | 1,440 | 239,000 |
| 1991/03/26 | 1,470 | 1,470 | 1,420 | 1,440 | 138,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,530 | 1,530 | 1,500 | 1,510 | 321,000 |
| 1991/03/22 | 1,510 | 1,530 | 1,500 | 1,500 | 246,000 |
| 1991/03/20 | 1,520 | 1,540 | 1,490 | 1,490 | 320,000 |
| 1991/03/19 | 1,550 | 1,550 | 1,530 | 1,540 | 160,000 |
| 1991/03/18 | 1,550 | 1,570 | 1,550 | 1,550 | 316,000 |
| 1991/03/15 | 1,550 | 1,580 | 1,540 | 1,560 | 226,000 |
| 1991/03/14 | 1,530 | 1,550 | 1,520 | 1,550 | 361,000 |
| 1991/03/13 | 1,570 | 1,570 | 1,530 | 1,560 | 207,000 |
| 1991/03/12 | 1,570 | 1,590 | 1,560 | 1,560 | 245,000 |
| 1991/03/11 | 1,620 | 1,620 | 1,570 | 1,600 | 200,000 |
| 1991/03/08 | 1,640 | 1,650 | 1,590 | 1,620 | 801,000 |
| 1991/03/07 | 1,600 | 1,650 | 1,600 | 1,640 | 2,270,000 |
| 1991/03/06 | 1,530 | 1,600 | 1,520 | 1,580 | 1,765,000 |
| 1991/03/05 | 1,480 | 1,520 | 1,480 | 1,520 | 204,000 |
| 1991/03/04 | 1,480 | 1,490 | 1,460 | 1,470 | 103,000 |
| 1991/03/01 | 1,500 | 1,510 | 1,470 | 1,480 | 155,000 |
| 1991/02/28 | 1,490 | 1,530 | 1,490 | 1,510 | 127,000 |
| 1991/02/27 | 1,500 | 1,500 | 1,470 | 1,470 | 323,000 |
| 1991/02/26 | 1,540 | 1,550 | 1,500 | 1,500 | 267,000 |
| 1991/02/25 | 1,470 | 1,530 | 1,470 | 1,530 | 304,000 |
| 1991/02/22 | 1,450 | 1,500 | 1,430 | 1,500 | 265,000 |
| 1991/02/21 | 1,490 | 1,490 | 1,450 | 1,470 | 213,000 |
| 1991/02/20 | 1,500 | 1,530 | 1,500 | 1,500 | 377,000 |
| 1991/02/19 | 1,490 | 1,500 | 1,480 | 1,500 | 522,000 |
| 1991/02/18 | 1,490 | 1,560 | 1,480 | 1,490 | 969,000 |
| 1991/02/15 | 1,450 | 1,470 | 1,440 | 1,470 | 263,000 |
| 1991/02/14 | 1,430 | 1,500 | 1,430 | 1,500 | 849,000 |
| 1991/02/13 | 1,420 | 1,450 | 1,410 | 1,430 | 208,000 |
| 1991/02/12 | 1,420 | 1,450 | 1,420 | 1,440 | 382,000 |
| 1991/02/08 | 1,390 | 1,440 | 1,380 | 1,400 | 478,000 |
| 1991/02/07 | 1,380 | 1,400 | 1,370 | 1,400 | 312,000 |
| 1991/02/06 | 1,380 | 1,400 | 1,350 | 1,380 | 469,000 |
| 1991/02/05 | 1,340 | 1,360 | 1,320 | 1,360 | 267,000 |
| 1991/02/04 | 1,320 | 1,340 | 1,310 | 1,320 | 41,000 |
| 1991/02/01 | 1,310 | 1,320 | 1,280 | 1,320 | 153,000 |
| 1991/01/31 | 1,360 | 1,370 | 1,300 | 1,310 | 376,000 |
| 1991/01/30 | 1,310 | 1,350 | 1,300 | 1,340 | 325,000 |
| 1991/01/29 | 1,280 | 1,300 | 1,270 | 1,270 | 112,000 |
| 1991/01/28 | 1,270 | 1,280 | 1,260 | 1,280 | 124,000 |
| 1991/01/25 | 1,310 | 1,330 | 1,260 | 1,280 | 189,000 |
| 1991/01/24 | 1,300 | 1,320 | 1,300 | 1,300 | 198,000 |
| 1991/01/23 | 1,260 | 1,290 | 1,260 | 1,280 | 493,000 |
| 1991/01/22 | 1,230 | 1,270 | 1,230 | 1,250 | 239,000 |
| 1991/01/21 | 1,250 | 1,260 | 1,240 | 1,250 | 237,000 |
| 1991/01/18 | 1,330 | 1,350 | 1,280 | 1,280 | 291,000 |
| 1991/01/17 | 1,220 | 1,320 | 1,220 | 1,310 | 203,000 |
| 1991/01/16 | 1,240 | 1,240 | 1,210 | 1,240 | 66,000 |
| 1991/01/14 | 1,300 | 1,300 | 1,240 | 1,280 | 269,000 |
| 1991/01/11 | 1,290 | 1,340 | 1,280 | 1,300 | 137,000 |
| 1991/01/10 | 1,270 | 1,300 | 1,270 | 1,300 | 127,000 |
| 1991/01/09 | 1,260 | 1,290 | 1,260 | 1,290 | 69,000 |
| 1991/01/08 | 1,280 | 1,280 | 1,250 | 1,280 | 109,000 |
| 1991/01/07 | 1,310 | 1,320 | 1,300 | 1,300 | 57,000 |
| 1991/01/04 | 1,320 | 1,340 | 1,290 | 1,340 | 172,000 |