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 |
---|---|---|---|---|---|
1992/12/30 | 903 | 908 | 903 | 903 | 85,000 |
1992/12/29 | 920 | 920 | 905 | 915 | 61,000 |
1992/12/28 | 921 | 921 | 904 | 912 | 163,000 |
1992/12/25 | 920 | 924 | 920 | 921 | 161,000 |
1992/12/24 | 925 | 925 | 920 | 921 | 236,000 |
1992/12/22 | 924 | 935 | 921 | 925 | 307,000 |
1992/12/21 | 930 | 935 | 921 | 922 | 153,000 |
1992/12/18 | 930 | 940 | 930 | 935 | 105,000 |
1992/12/17 | 930 | 940 | 930 | 935 | 111,000 |
1992/12/16 | 935 | 939 | 930 | 930 | 108,000 |
1992/12/15 | 949 | 949 | 935 | 939 | 68,000 |
1992/12/14 | 958 | 958 | 950 | 953 | 108,000 |
1992/12/11 | 955 | 958 | 950 | 958 | 223,000 |
1992/12/10 | 949 | 955 | 947 | 953 | 373,000 |
1992/12/09 | 954 | 954 | 945 | 947 | 168,000 |
1992/12/08 | 957 | 960 | 947 | 947 | 154,000 |
1992/12/07 | 960 | 960 | 957 | 959 | 40,000 |
1992/12/04 | 964 | 964 | 954 | 960 | 89,000 |
1992/12/03 | 955 | 958 | 952 | 954 | 134,000 |
1992/12/02 | 953 | 954 | 952 | 952 | 129,000 |
1992/12/01 | 974 | 985 | 952 | 952 | 383,000 |
1992/11/30 | 956 | 983 | 956 | 970 | 389,000 |
1992/11/27 | 946 | 954 | 946 | 954 | 176,000 |
1992/11/26 | 945 | 955 | 945 | 948 | 352,000 |
1992/11/25 | 945 | 945 | 935 | 945 | 161,000 |
1992/11/24 | 945 | 955 | 940 | 945 | 197,000 |
1992/11/20 | 940 | 959 | 930 | 940 | 264,000 |
1992/11/19 | 941 | 941 | 920 | 940 | 93,000 |
1992/11/18 | 911 | 939 | 911 | 939 | 160,000 |
1992/11/17 | 925 | 925 | 917 | 917 | 106,000 |
1992/11/16 | 927 | 927 | 925 | 926 | 95,000 |
1992/11/13 | 910 | 930 | 906 | 930 | 173,000 |
1992/11/12 | 910 | 910 | 902 | 910 | 102,000 |
1992/11/11 | 899 | 910 | 895 | 910 | 227,000 |
1992/11/10 | 899 | 900 | 885 | 899 | 169,000 |
1992/11/09 | 895 | 904 | 890 | 904 | 104,000 |
1992/11/06 | 909 | 909 | 900 | 905 | 47,000 |
1992/11/05 | 882 | 910 | 882 | 910 | 66,000 |
1992/11/04 | 883 | 898 | 883 | 888 | 48,000 |
1992/11/02 | 890 | 898 | 885 | 898 | 47,000 |
1992/10/30 | 900 | 910 | 900 | 900 | 96,000 |
1992/10/29 | 910 | 910 | 898 | 910 | 75,000 |
1992/10/28 | 910 | 910 | 895 | 898 | 183,000 |
1992/10/27 | 910 | 910 | 905 | 909 | 51,000 |
1992/10/26 | 910 | 912 | 910 | 910 | 79,000 |
1992/10/23 | 919 | 919 | 916 | 919 | 93,000 |
1992/10/22 | 913 | 919 | 910 | 916 | 64,000 |
1992/10/21 | 920 | 925 | 911 | 920 | 59,000 |
1992/10/20 | 911 | 911 | 905 | 910 | 72,000 |
1992/10/19 | 913 | 915 | 901 | 901 | 116,000 |
1992/10/16 | 915 | 926 | 915 | 915 | 231,000 |
1992/10/15 | 914 | 915 | 910 | 915 | 109,000 |
1992/10/14 | 916 | 921 | 913 | 915 | 88,000 |
1992/10/13 | 910 | 920 | 906 | 913 | 155,000 |
1992/10/12 | 935 | 940 | 901 | 910 | 216,000 |
1992/10/09 | 940 | 945 | 926 | 945 | 277,000 |
1992/10/08 | 900 | 944 | 900 | 944 | 309,000 |
1992/10/07 | 900 | 915 | 900 | 910 | 283,000 |
1992/10/06 | 890 | 900 | 880 | 890 | 189,000 |
1992/10/05 | 880 | 900 | 875 | 900 | 101,000 |
1992/10/02 | 890 | 890 | 870 | 870 | 119,000 |
1992/10/01 | 870 | 880 | 867 | 880 | 152,000 |
1992/09/30 | 890 | 890 | 870 | 870 | 150,000 |
1992/09/29 | 903 | 903 | 885 | 890 | 88,000 |
1992/09/28 | 905 | 912 | 903 | 905 | 91,000 |
1992/09/25 | 920 | 920 | 903 | 909 | 125,000 |
1992/09/24 | 910 | 935 | 910 | 925 | 367,000 |
1992/09/22 | 874 | 910 | 873 | 905 | 602,000 |
1992/09/21 | 850 | 870 | 850 | 864 | 261,000 |
1992/09/18 | 840 | 844 | 827 | 840 | 186,000 |
1992/09/17 | 850 | 850 | 840 | 840 | 61,000 |
1992/09/16 | 862 | 863 | 841 | 855 | 224,000 |
1992/09/14 | 858 | 863 | 858 | 863 | 53,000 |
1992/09/11 | 872 | 872 | 862 | 863 | 144,000 |
1992/09/10 | 860 | 880 | 860 | 868 | 272,000 |
1992/09/09 | 827 | 850 | 827 | 850 | 233,000 |
1992/09/08 | 840 | 850 | 827 | 827 | 124,000 |
1992/09/07 | 842 | 842 | 830 | 839 | 89,000 |
1992/09/04 | 830 | 836 | 830 | 832 | 189,000 |
1992/09/03 | 824 | 830 | 812 | 830 | 110,000 |
1992/09/02 | 826 | 842 | 821 | 830 | 194,000 |
1992/09/01 | 836 | 836 | 826 | 828 | 70,000 |
1992/08/31 | 840 | 840 | 836 | 837 | 117,000 |
1992/08/28 | 780 | 838 | 780 | 830 | 314,000 |
1992/08/27 | 765 | 808 | 760 | 770 | 211,000 |
1992/08/26 | 767 | 767 | 755 | 755 | 120,000 |
1992/08/25 | 760 | 764 | 757 | 757 | 163,000 |
1992/08/24 | 778 | 778 | 757 | 757 | 153,000 |
1992/08/21 | 725 | 770 | 725 | 768 | 60,000 |
1992/08/20 | 680 | 723 | 680 | 715 | 81,000 |
1992/08/19 | 675 | 685 | 665 | 680 | 78,000 |
1992/08/18 | 665 | 665 | 665 | 665 | 56,000 |
1992/08/17 | 662 | 665 | 660 | 665 | 31,000 |
1992/08/14 | 660 | 668 | 650 | 650 | 108,000 |
1992/08/13 | 670 | 670 | 650 | 667 | 35,000 |
1992/08/12 | 691 | 691 | 670 | 675 | 106,000 |
1992/08/11 | 730 | 730 | 690 | 690 | 112,000 |
1992/08/10 | 764 | 764 | 740 | 740 | 95,000 |
1992/08/07 | 765 | 765 | 764 | 765 | 52,000 |
1992/08/06 | 785 | 785 | 765 | 765 | 53,000 |
1992/08/05 | 762 | 766 | 759 | 766 | 34,000 |
1992/08/04 | 765 | 766 | 740 | 760 | 140,000 |
1992/08/03 | 760 | 760 | 752 | 759 | 86,000 |
1992/07/31 | 774 | 774 | 750 | 750 | 103,000 |
1992/07/30 | 763 | 766 | 763 | 763 | 218,000 |
1992/07/29 | 786 | 786 | 763 | 763 | 85,000 |
1992/07/28 | 780 | 780 | 776 | 776 | 54,000 |
1992/07/27 | 811 | 815 | 781 | 781 | 89,000 |
1992/07/24 | 815 | 816 | 800 | 801 | 65,000 |
1992/07/23 | 800 | 816 | 800 | 810 | 74,000 |
1992/07/22 | 827 | 827 | 820 | 825 | 31,000 |
1992/07/21 | 850 | 850 | 838 | 840 | 89,000 |
1992/07/20 | 845 | 850 | 840 | 840 | 120,000 |
1992/07/17 | 845 | 850 | 844 | 845 | 93,000 |
1992/07/16 | 845 | 849 | 841 | 843 | 142,000 |
1992/07/15 | 845 | 860 | 841 | 846 | 153,000 |
1992/07/14 | 847 | 860 | 840 | 845 | 116,000 |
1992/07/13 | 849 | 854 | 843 | 846 | 58,000 |
1992/07/10 | 837 | 855 | 837 | 840 | 100,000 |
1992/07/09 | 855 | 855 | 837 | 837 | 103,000 |
1992/07/08 | 840 | 860 | 836 | 855 | 65,000 |
1992/07/07 | 865 | 865 | 860 | 860 | 13,000 |
1992/07/06 | 864 | 865 | 860 | 865 | 78,000 |
1992/07/03 | 876 | 876 | 865 | 865 | 37,000 |
1992/07/02 | 845 | 876 | 845 | 876 | 166,000 |
1992/07/01 | 860 | 860 | 835 | 835 | 22,000 |
1992/06/30 | 877 | 878 | 860 | 860 | 44,000 |
1992/06/29 | 878 | 880 | 870 | 880 | 9,000 |
1992/06/26 | 881 | 881 | 865 | 878 | 150,000 |
1992/06/25 | 900 | 900 | 876 | 880 | 123,000 |
1992/06/24 | 904 | 905 | 900 | 900 | 86,000 |
1992/06/23 | 901 | 914 | 901 | 905 | 106,000 |
1992/06/22 | 910 | 920 | 910 | 910 | 102,000 |
1992/06/19 | 945 | 945 | 930 | 930 | 114,000 |
1992/06/18 | 950 | 950 | 936 | 945 | 80,000 |
1992/06/17 | 941 | 954 | 936 | 953 | 67,000 |
1992/06/16 | 956 | 956 | 951 | 951 | 87,000 |
1992/06/15 | 960 | 960 | 950 | 956 | 48,000 |
1992/06/12 | 990 | 990 | 970 | 970 | 119,000 |
1992/06/11 | 990 | 990 | 980 | 990 | 44,000 |
1992/06/10 | 995 | 995 | 990 | 990 | 77,000 |
1992/06/09 | 1,000 | 1,000 | 995 | 995 | 149,000 |
1992/06/08 | 1,010 | 1,010 | 993 | 1,000 | 89,000 |
1992/06/05 | 1,040 | 1,040 | 1,010 | 1,010 | 85,000 |
1992/06/04 | 1,050 | 1,050 | 1,020 | 1,040 | 22,000 |
1992/06/03 | 1,050 | 1,060 | 1,040 | 1,050 | 24,000 |
1992/06/02 | 1,040 | 1,070 | 1,040 | 1,040 | 19,000 |
1992/06/01 | 1,060 | 1,060 | 1,040 | 1,040 | 18,000 |
1992/05/29 | 1,070 | 1,070 | 1,060 | 1,060 | 51,000 |
1992/05/28 | 1,030 | 1,050 | 1,030 | 1,050 | 76,000 |
1992/05/27 | 1,060 | 1,060 | 1,030 | 1,040 | 51,000 |
1992/05/26 | 1,080 | 1,080 | 1,060 | 1,060 | 94,000 |
1992/05/25 | 1,050 | 1,070 | 1,050 | 1,060 | 142,000 |
1992/05/22 | 1,070 | 1,070 | 1,050 | 1,050 | 194,000 |
1992/05/21 | 1,080 | 1,090 | 1,080 | 1,090 | 39,000 |
1992/05/20 | 1,090 | 1,100 | 1,090 | 1,090 | 58,000 |
1992/05/19 | 1,110 | 1,110 | 1,100 | 1,110 | 106,000 |
1992/05/18 | 1,110 | 1,110 | 1,080 | 1,110 | 59,000 |
1992/05/15 | 1,090 | 1,100 | 1,080 | 1,090 | 223,000 |
1992/05/14 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 |
1992/05/13 | 1,110 | 1,110 | 1,070 | 1,070 | 122,000 |
1992/05/12 | 1,090 | 1,110 | 1,090 | 1,090 | 46,000 |
1992/05/11 | 1,080 | 1,110 | 1,080 | 1,110 | 261,000 |
1992/05/08 | 1,050 | 1,080 | 1,050 | 1,080 | 85,000 |
1992/05/07 | 1,070 | 1,090 | 1,060 | 1,070 | 277,000 |
1992/05/06 | 1,030 | 1,070 | 1,030 | 1,070 | 78,000 |
1992/05/01 | 1,010 | 1,030 | 1,010 | 1,030 | 75,000 |
1992/04/30 | 1,020 | 1,030 | 1,010 | 1,010 | 35,000 |
1992/04/28 | 1,030 | 1,040 | 1,010 | 1,020 | 74,000 |
1992/04/27 | 1,050 | 1,050 | 1,020 | 1,040 | 125,000 |
1992/04/24 | 1,050 | 1,050 | 1,030 | 1,050 | 174,000 |
1992/04/23 | 1,040 | 1,050 | 1,030 | 1,030 | 165,000 |
1992/04/22 | 1,030 | 1,040 | 1,020 | 1,040 | 139,000 |
1992/04/21 | 1,000 | 1,030 | 981 | 1,030 | 64,000 |
1992/04/20 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 |
1992/04/17 | 1,010 | 1,030 | 999 | 1,010 | 535,000 |
1992/04/16 | 1,010 | 1,020 | 1,000 | 1,010 | 254,000 |
1992/04/15 | 1,000 | 1,020 | 1,000 | 1,010 | 193,000 |
1992/04/14 | 981 | 1,000 | 980 | 1,000 | 56,000 |
1992/04/13 | 1,020 | 1,020 | 975 | 980 | 61,000 |
1992/04/10 | 1,000 | 1,080 | 995 | 1,030 | 140,000 |
1992/04/09 | 1,000 | 1,020 | 980 | 1,000 | 152,000 |
1992/04/08 | 1,000 | 1,000 | 985 | 1,000 | 164,000 |
1992/04/07 | 1,010 | 1,010 | 994 | 1,000 | 57,000 |
1992/04/06 | 1,040 | 1,050 | 1,020 | 1,020 | 35,000 |
1992/04/03 | 994 | 1,030 | 990 | 1,030 | 144,000 |
1992/04/02 | 994 | 1,010 | 994 | 995 | 144,000 |
1992/04/01 | 1,030 | 1,030 | 990 | 1,000 | 166,000 |
1992/03/31 | 1,070 | 1,070 | 1,030 | 1,030 | 71,000 |
1992/03/30 | 1,040 | 1,050 | 1,030 | 1,050 | 73,000 |
1992/03/27 | 1,040 | 1,040 | 1,000 | 1,020 | 210,000 |
1992/03/26 | 1,080 | 1,080 | 1,040 | 1,040 | 76,000 |
1992/03/25 | 1,060 | 1,080 | 1,050 | 1,060 | 64,000 |
1992/03/24 | 1,080 | 1,080 | 1,060 | 1,060 | 60,000 |
1992/03/23 | 1,080 | 1,090 | 1,070 | 1,080 | 103,000 |
1992/03/19 | 1,100 | 1,100 | 1,070 | 1,070 | 109,000 |
1992/03/18 | 1,100 | 1,100 | 1,040 | 1,070 | 193,000 |
1992/03/17 | 1,060 | 1,090 | 1,060 | 1,080 | 56,000 |
1992/03/16 | 1,100 | 1,110 | 1,060 | 1,060 | 79,000 |
1992/03/13 | 1,110 | 1,120 | 1,100 | 1,100 | 87,000 |
1992/03/12 | 1,110 | 1,140 | 1,100 | 1,120 | 62,000 |
1992/03/11 | 1,120 | 1,120 | 1,100 | 1,110 | 111,000 |
1992/03/10 | 1,140 | 1,150 | 1,130 | 1,130 | 34,000 |
1992/03/09 | 1,160 | 1,160 | 1,130 | 1,150 | 96,000 |
1992/03/06 | 1,150 | 1,150 | 1,140 | 1,140 | 55,000 |
1992/03/05 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 |
1992/03/04 | 1,170 | 1,170 | 1,150 | 1,160 | 338,000 |
1992/03/03 | 1,200 | 1,200 | 1,170 | 1,170 | 106,000 |
1992/03/02 | 1,200 | 1,210 | 1,190 | 1,210 | 23,000 |
1992/02/28 | 1,210 | 1,210 | 1,190 | 1,190 | 47,000 |
1992/02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 36,000 |
1992/02/26 | 1,190 | 1,230 | 1,180 | 1,230 | 178,000 |
1992/02/25 | 1,220 | 1,220 | 1,200 | 1,200 | 131,000 |
1992/02/24 | 1,230 | 1,230 | 1,220 | 1,220 | 87,000 |
1992/02/21 | 1,220 | 1,250 | 1,220 | 1,250 | 150,000 |
1992/02/20 | 1,210 | 1,220 | 1,210 | 1,210 | 125,000 |
1992/02/19 | 1,220 | 1,230 | 1,210 | 1,210 | 31,000 |
1992/02/18 | 1,240 | 1,250 | 1,220 | 1,230 | 95,000 |
1992/02/17 | 1,240 | 1,250 | 1,240 | 1,250 | 24,000 |
1992/02/14 | 1,270 | 1,270 | 1,240 | 1,250 | 166,000 |
1992/02/13 | 1,260 | 1,280 | 1,260 | 1,270 | 174,000 |
1992/02/12 | 1,310 | 1,310 | 1,280 | 1,280 | 35,000 |
1992/02/10 | 1,310 | 1,320 | 1,310 | 1,310 | 43,000 |
1992/02/07 | 1,310 | 1,320 | 1,300 | 1,320 | 413,000 |
1992/02/06 | 1,280 | 1,310 | 1,280 | 1,310 | 124,000 |
1992/02/05 | 1,290 | 1,300 | 1,280 | 1,280 | 106,000 |
1992/02/04 | 1,300 | 1,310 | 1,290 | 1,290 | 47,000 |
1992/02/03 | 1,310 | 1,310 | 1,290 | 1,300 | 57,000 |
1992/01/31 | 1,320 | 1,330 | 1,310 | 1,330 | 121,000 |
1992/01/30 | 1,300 | 1,320 | 1,300 | 1,310 | 120,000 |
1992/01/29 | 1,290 | 1,290 | 1,280 | 1,290 | 52,000 |
1992/01/28 | 1,280 | 1,300 | 1,280 | 1,300 | 52,000 |
1992/01/27 | 1,280 | 1,300 | 1,270 | 1,290 | 76,000 |
1992/01/24 | 1,300 | 1,310 | 1,290 | 1,300 | 63,000 |
1992/01/23 | 1,300 | 1,320 | 1,300 | 1,300 | 88,000 |
1992/01/22 | 1,300 | 1,310 | 1,290 | 1,300 | 87,000 |
1992/01/21 | 1,270 | 1,310 | 1,270 | 1,310 | 114,000 |
1992/01/20 | 1,270 | 1,280 | 1,270 | 1,280 | 40,000 |
1992/01/17 | 1,290 | 1,300 | 1,280 | 1,290 | 59,000 |
1992/01/16 | 1,300 | 1,300 | 1,280 | 1,280 | 77,000 |
1992/01/14 | 1,290 | 1,320 | 1,290 | 1,300 | 26,000 |
1992/01/13 | 1,300 | 1,310 | 1,300 | 1,300 | 187,000 |
1992/01/10 | 1,300 | 1,320 | 1,300 | 1,310 | 58,000 |
1992/01/09 | 1,320 | 1,330 | 1,300 | 1,300 | 161,000 |
1992/01/08 | 1,330 | 1,340 | 1,320 | 1,320 | 109,000 |
1992/01/07 | 1,360 | 1,380 | 1,330 | 1,330 | 34,000 |
1992/01/06 | 1,360 | 1,380 | 1,360 | 1,370 | 82,000 |