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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,000 | 1,020 | 1,000 | 1,020 | 33,000 |
| 1994/12/29 | 1,030 | 1,040 | 1,020 | 1,040 | 81,000 |
| 1994/12/28 | 1,070 | 1,070 | 1,060 | 1,070 | 138,000 |
| 1994/12/27 | 1,060 | 1,070 | 1,060 | 1,070 | 33,000 |
| 1994/12/26 | 1,050 | 1,070 | 1,050 | 1,070 | 138,000 |
| 1994/12/22 | 1,030 | 1,060 | 1,020 | 1,050 | 165,000 |
| 1994/12/21 | 1,010 | 1,020 | 1,010 | 1,010 | 84,000 |
| 1994/12/20 | 988 | 1,020 | 985 | 1,020 | 94,000 |
| 1994/12/19 | 985 | 988 | 980 | 988 | 139,000 |
| 1994/12/16 | 980 | 992 | 980 | 992 | 239,000 |
| 1994/12/15 | 992 | 992 | 989 | 989 | 77,000 |
| 1994/12/14 | 992 | 992 | 988 | 992 | 177,000 |
| 1994/12/13 | 998 | 998 | 992 | 992 | 68,000 |
| 1994/12/12 | 998 | 998 | 990 | 998 | 25,000 |
| 1994/12/09 | 999 | 999 | 990 | 990 | 114,000 |
| 1994/12/08 | 999 | 999 | 998 | 999 | 63,000 |
| 1994/12/07 | 1,000 | 1,000 | 999 | 1,000 | 133,000 |
| 1994/12/06 | 1,000 | 1,000 | 998 | 1,000 | 65,000 |
| 1994/12/05 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 |
| 1994/12/02 | 1,030 | 1,030 | 1,000 | 1,000 | 103,000 |
| 1994/12/01 | 1,010 | 1,010 | 1,000 | 1,010 | 60,000 |
| 1994/11/30 | 1,010 | 1,030 | 1,010 | 1,030 | 50,000 |
| 1994/11/29 | 1,000 | 1,010 | 996 | 1,010 | 34,000 |
| 1994/11/28 | 1,020 | 1,020 | 995 | 1,000 | 140,000 |
| 1994/11/25 | 1,040 | 1,040 | 1,010 | 1,010 | 105,000 |
| 1994/11/24 | 1,060 | 1,060 | 1,040 | 1,050 | 165,000 |
| 1994/11/22 | 1,080 | 1,100 | 1,070 | 1,080 | 368,000 |
| 1994/11/21 | 1,100 | 1,100 | 1,080 | 1,090 | 73,000 |
| 1994/11/18 | 1,100 | 1,100 | 1,070 | 1,080 | 22,000 |
| 1994/11/17 | 1,110 | 1,110 | 1,090 | 1,100 | 46,000 |
| 1994/11/16 | 1,110 | 1,110 | 1,090 | 1,110 | 34,000 |
| 1994/11/15 | 1,110 | 1,110 | 1,090 | 1,100 | 34,000 |
| 1994/11/14 | 1,100 | 1,110 | 1,100 | 1,110 | 37,000 |
| 1994/11/11 | 1,090 | 1,110 | 1,090 | 1,110 | 48,000 |
| 1994/11/10 | 1,110 | 1,110 | 1,090 | 1,090 | 169,000 |
| 1994/11/09 | 1,120 | 1,120 | 1,100 | 1,100 | 50,000 |
| 1994/11/08 | 1,120 | 1,130 | 1,110 | 1,120 | 46,000 |
| 1994/11/07 | 1,120 | 1,120 | 1,120 | 1,120 | 44,000 |
| 1994/11/04 | 1,120 | 1,120 | 1,120 | 1,120 | 34,000 |
| 1994/11/02 | 1,130 | 1,140 | 1,120 | 1,120 | 131,000 |
| 1994/11/01 | 1,120 | 1,140 | 1,120 | 1,130 | 101,000 |
| 1994/10/31 | 1,120 | 1,140 | 1,120 | 1,140 | 114,000 |
| 1994/10/28 | 1,110 | 1,120 | 1,100 | 1,110 | 143,000 |
| 1994/10/27 | 1,120 | 1,120 | 1,110 | 1,120 | 47,000 |
| 1994/10/26 | 1,130 | 1,140 | 1,130 | 1,130 | 85,000 |
| 1994/10/25 | 1,140 | 1,140 | 1,130 | 1,130 | 79,000 |
| 1994/10/24 | 1,150 | 1,150 | 1,140 | 1,150 | 37,000 |
| 1994/10/21 | 1,180 | 1,180 | 1,150 | 1,160 | 88,000 |
| 1994/10/20 | 1,170 | 1,170 | 1,150 | 1,170 | 262,000 |
| 1994/10/19 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 |
| 1994/10/18 | 1,180 | 1,200 | 1,170 | 1,200 | 50,000 |
| 1994/10/17 | 1,170 | 1,190 | 1,170 | 1,190 | 88,000 |
| 1994/10/14 | 1,170 | 1,180 | 1,160 | 1,180 | 122,000 |
| 1994/10/13 | 1,160 | 1,180 | 1,140 | 1,180 | 91,000 |
| 1994/10/12 | 1,150 | 1,170 | 1,140 | 1,150 | 233,000 |
| 1994/10/11 | 1,150 | 1,160 | 1,150 | 1,160 | 162,000 |
| 1994/10/07 | 1,150 | 1,160 | 1,140 | 1,150 | 35,000 |
| 1994/10/06 | 1,150 | 1,150 | 1,140 | 1,150 | 49,000 |
| 1994/10/05 | 1,150 | 1,160 | 1,150 | 1,160 | 71,000 |
| 1994/10/04 | 1,150 | 1,170 | 1,150 | 1,170 | 73,000 |
| 1994/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1994/09/30 | 1,160 | 1,170 | 1,140 | 1,150 | 57,000 |
| 1994/09/29 | 1,170 | 1,170 | 1,160 | 1,170 | 20,000 |
| 1994/09/28 | 1,170 | 1,170 | 1,160 | 1,170 | 86,000 |
| 1994/09/27 | 1,190 | 1,190 | 1,140 | 1,170 | 163,000 |
| 1994/09/26 | 1,180 | 1,200 | 1,180 | 1,200 | 115,000 |
| 1994/09/22 | 1,190 | 1,190 | 1,160 | 1,170 | 191,000 |
| 1994/09/21 | 1,140 | 1,160 | 1,140 | 1,160 | 66,000 |
| 1994/09/20 | 1,140 | 1,160 | 1,130 | 1,160 | 97,000 |
| 1994/09/19 | 1,150 | 1,150 | 1,140 | 1,150 | 48,000 |
| 1994/09/16 | 1,150 | 1,150 | 1,130 | 1,140 | 43,000 |
| 1994/09/14 | 1,160 | 1,170 | 1,150 | 1,160 | 126,000 |
| 1994/09/13 | 1,150 | 1,170 | 1,150 | 1,170 | 156,000 |
| 1994/09/12 | 1,180 | 1,180 | 1,150 | 1,150 | 113,000 |
| 1994/09/09 | 1,140 | 1,180 | 1,140 | 1,180 | 254,000 |
| 1994/09/08 | 1,130 | 1,150 | 1,130 | 1,150 | 41,000 |
| 1994/09/07 | 1,140 | 1,150 | 1,120 | 1,140 | 83,000 |
| 1994/09/06 | 1,150 | 1,170 | 1,150 | 1,170 | 21,000 |
| 1994/09/05 | 1,170 | 1,170 | 1,150 | 1,150 | 29,000 |
| 1994/09/02 | 1,170 | 1,170 | 1,160 | 1,160 | 31,000 |
| 1994/09/01 | 1,170 | 1,170 | 1,160 | 1,170 | 49,000 |
| 1994/08/31 | 1,170 | 1,170 | 1,160 | 1,170 | 39,000 |
| 1994/08/30 | 1,160 | 1,180 | 1,160 | 1,170 | 39,000 |
| 1994/08/29 | 1,160 | 1,180 | 1,160 | 1,160 | 79,000 |
| 1994/08/26 | 1,160 | 1,180 | 1,160 | 1,160 | 111,000 |
| 1994/08/25 | 1,180 | 1,180 | 1,160 | 1,160 | 80,000 |
| 1994/08/24 | 1,140 | 1,160 | 1,140 | 1,160 | 104,000 |
| 1994/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 171,000 |
| 1994/08/22 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1994/08/19 | 1,170 | 1,170 | 1,150 | 1,150 | 85,000 |
| 1994/08/18 | 1,180 | 1,190 | 1,170 | 1,190 | 103,000 |
| 1994/08/17 | 1,170 | 1,180 | 1,160 | 1,170 | 80,000 |
| 1994/08/16 | 1,180 | 1,190 | 1,180 | 1,190 | 66,000 |
| 1994/08/15 | 1,160 | 1,170 | 1,160 | 1,170 | 32,000 |
| 1994/08/12 | 1,160 | 1,160 | 1,150 | 1,160 | 37,000 |
| 1994/08/11 | 1,170 | 1,180 | 1,170 | 1,180 | 53,000 |
| 1994/08/10 | 1,180 | 1,180 | 1,170 | 1,180 | 22,000 |
| 1994/08/09 | 1,200 | 1,210 | 1,190 | 1,190 | 54,000 |
| 1994/08/08 | 1,200 | 1,230 | 1,200 | 1,220 | 306,000 |
| 1994/08/05 | 1,190 | 1,220 | 1,190 | 1,190 | 255,000 |
| 1994/08/04 | 1,150 | 1,190 | 1,150 | 1,190 | 103,000 |
| 1994/08/03 | 1,170 | 1,170 | 1,150 | 1,150 | 44,000 |
| 1994/08/02 | 1,150 | 1,170 | 1,150 | 1,170 | 117,000 |
| 1994/08/01 | 1,170 | 1,170 | 1,150 | 1,150 | 94,000 |
| 1994/07/29 | 1,150 | 1,170 | 1,150 | 1,150 | 32,000 |
| 1994/07/28 | 1,130 | 1,150 | 1,130 | 1,150 | 40,000 |
| 1994/07/27 | 1,150 | 1,150 | 1,120 | 1,130 | 172,000 |
| 1994/07/26 | 1,140 | 1,160 | 1,140 | 1,150 | 69,000 |
| 1994/07/25 | 1,140 | 1,160 | 1,140 | 1,160 | 106,000 |
| 1994/07/22 | 1,150 | 1,160 | 1,150 | 1,160 | 83,000 |
| 1994/07/21 | 1,150 | 1,170 | 1,150 | 1,170 | 71,000 |
| 1994/07/20 | 1,180 | 1,190 | 1,160 | 1,170 | 41,000 |
| 1994/07/19 | 1,190 | 1,190 | 1,170 | 1,180 | 119,000 |
| 1994/07/18 | 1,190 | 1,200 | 1,170 | 1,180 | 138,000 |
| 1994/07/15 | 1,210 | 1,210 | 1,190 | 1,200 | 56,000 |
| 1994/07/14 | 1,200 | 1,220 | 1,190 | 1,220 | 105,000 |
| 1994/07/13 | 1,190 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1994/07/12 | 1,190 | 1,220 | 1,190 | 1,220 | 109,000 |
| 1994/07/11 | 1,190 | 1,200 | 1,180 | 1,200 | 92,000 |
| 1994/07/08 | 1,200 | 1,210 | 1,200 | 1,200 | 139,000 |
| 1994/07/07 | 1,220 | 1,230 | 1,220 | 1,220 | 179,000 |
| 1994/07/06 | 1,220 | 1,230 | 1,220 | 1,220 | 343,000 |
| 1994/07/05 | 1,220 | 1,250 | 1,220 | 1,250 | 195,000 |
| 1994/07/04 | 1,220 | 1,230 | 1,210 | 1,220 | 115,000 |
| 1994/07/01 | 1,230 | 1,230 | 1,210 | 1,220 | 94,000 |
| 1994/06/30 | 1,220 | 1,230 | 1,210 | 1,230 | 110,000 |
| 1994/06/29 | 1,230 | 1,240 | 1,220 | 1,230 | 252,000 |
| 1994/06/28 | 1,210 | 1,240 | 1,210 | 1,230 | 282,000 |
| 1994/06/27 | 1,210 | 1,230 | 1,210 | 1,220 | 344,000 |
| 1994/06/24 | 1,240 | 1,260 | 1,240 | 1,240 | 652,000 |
| 1994/06/23 | 1,220 | 1,240 | 1,220 | 1,230 | 413,000 |
| 1994/06/22 | 1,190 | 1,230 | 1,180 | 1,200 | 457,000 |
| 1994/06/21 | 1,200 | 1,210 | 1,200 | 1,210 | 400,000 |
| 1994/06/20 | 1,230 | 1,230 | 1,210 | 1,220 | 173,000 |
| 1994/06/17 | 1,220 | 1,230 | 1,220 | 1,220 | 248,000 |
| 1994/06/16 | 1,210 | 1,210 | 1,190 | 1,210 | 201,000 |
| 1994/06/15 | 1,230 | 1,230 | 1,190 | 1,210 | 396,000 |
| 1994/06/14 | 1,240 | 1,240 | 1,230 | 1,240 | 285,000 |
| 1994/06/13 | 1,250 | 1,270 | 1,240 | 1,260 | 654,000 |
| 1994/06/10 | 1,230 | 1,260 | 1,220 | 1,230 | 1,241,000 |
| 1994/06/09 | 1,220 | 1,260 | 1,210 | 1,250 | 800,000 |
| 1994/06/08 | 1,150 | 1,200 | 1,150 | 1,200 | 531,000 |
| 1994/06/07 | 1,130 | 1,150 | 1,130 | 1,140 | 271,000 |
| 1994/06/06 | 1,140 | 1,150 | 1,130 | 1,140 | 140,000 |
| 1994/06/03 | 1,130 | 1,150 | 1,130 | 1,150 | 187,000 |
| 1994/06/02 | 1,130 | 1,170 | 1,130 | 1,150 | 586,000 |
| 1994/06/01 | 1,070 | 1,120 | 1,070 | 1,110 | 477,000 |
| 1994/05/31 | 1,110 | 1,110 | 1,070 | 1,080 | 109,000 |
| 1994/05/30 | 1,090 | 1,110 | 1,090 | 1,110 | 231,000 |
| 1994/05/27 | 1,060 | 1,100 | 1,060 | 1,100 | 627,000 |
| 1994/05/26 | 1,050 | 1,060 | 1,050 | 1,060 | 290,000 |
| 1994/05/25 | 1,040 | 1,050 | 1,030 | 1,050 | 210,000 |
| 1994/05/24 | 1,040 | 1,050 | 1,040 | 1,040 | 82,000 |
| 1994/05/23 | 1,040 | 1,050 | 1,040 | 1,040 | 82,000 |
| 1994/05/20 | 1,030 | 1,030 | 1,030 | 1,030 | 48,000 |
| 1994/05/19 | 1,030 | 1,040 | 1,020 | 1,040 | 29,000 |
| 1994/05/18 | 1,020 | 1,020 | 1,010 | 1,020 | 112,000 |
| 1994/05/17 | 1,060 | 1,060 | 1,000 | 1,000 | 96,000 |
| 1994/05/16 | 1,050 | 1,060 | 1,050 | 1,050 | 80,000 |
| 1994/05/13 | 1,040 | 1,040 | 1,030 | 1,040 | 92,000 |
| 1994/05/12 | 1,030 | 1,040 | 1,020 | 1,040 | 68,000 |
| 1994/05/11 | 1,040 | 1,050 | 1,020 | 1,030 | 82,000 |
| 1994/05/10 | 1,040 | 1,050 | 1,030 | 1,030 | 40,000 |
| 1994/05/09 | 1,050 | 1,060 | 1,050 | 1,060 | 39,000 |
| 1994/05/06 | 1,050 | 1,080 | 1,050 | 1,070 | 239,000 |
| 1994/05/02 | 1,040 | 1,050 | 1,030 | 1,050 | 83,000 |
| 1994/04/28 | 1,050 | 1,050 | 1,040 | 1,040 | 152,000 |
| 1994/04/27 | 1,030 | 1,050 | 1,030 | 1,050 | 193,000 |
| 1994/04/26 | 990 | 1,030 | 985 | 1,030 | 94,000 |
| 1994/04/25 | 1,000 | 1,000 | 990 | 1,000 | 284,000 |
| 1994/04/22 | 1,010 | 1,010 | 1,000 | 1,000 | 209,000 |
| 1994/04/21 | 1,020 | 1,040 | 996 | 999 | 306,000 |
| 1994/04/20 | 1,040 | 1,040 | 1,030 | 1,030 | 263,000 |
| 1994/04/19 | 1,040 | 1,040 | 1,030 | 1,030 | 177,000 |
| 1994/04/18 | 1,050 | 1,050 | 1,040 | 1,050 | 378,000 |
| 1994/04/15 | 1,040 | 1,050 | 1,030 | 1,040 | 729,000 |
| 1994/04/14 | 1,050 | 1,070 | 1,050 | 1,050 | 225,000 |
| 1994/04/13 | 1,060 | 1,070 | 1,060 | 1,070 | 52,000 |
| 1994/04/12 | 1,060 | 1,070 | 1,050 | 1,060 | 134,000 |
| 1994/04/11 | 1,070 | 1,070 | 1,040 | 1,060 | 139,000 |
| 1994/04/08 | 1,090 | 1,090 | 1,020 | 1,070 | 466,000 |
| 1994/04/07 | 1,050 | 1,090 | 1,050 | 1,090 | 552,000 |
| 1994/04/06 | 1,020 | 1,060 | 1,010 | 1,040 | 600,000 |
| 1994/04/05 | 980 | 1,000 | 980 | 1,000 | 177,000 |
| 1994/04/04 | 990 | 990 | 975 | 990 | 85,000 |
| 1994/04/01 | 969 | 1,000 | 969 | 995 | 310,000 |
| 1994/03/31 | 970 | 980 | 966 | 969 | 158,000 |
| 1994/03/30 | 950 | 964 | 945 | 964 | 102,000 |
| 1994/03/29 | 943 | 955 | 943 | 950 | 27,000 |
| 1994/03/28 | 943 | 943 | 943 | 943 | 33,000 |
| 1994/03/25 | 950 | 953 | 930 | 930 | 91,000 |
| 1994/03/24 | 960 | 970 | 960 | 960 | 55,000 |
| 1994/03/23 | 976 | 976 | 965 | 970 | 132,000 |
| 1994/03/22 | 961 | 976 | 957 | 976 | 124,000 |
| 1994/03/18 | 961 | 970 | 960 | 961 | 174,000 |
| 1994/03/17 | 998 | 998 | 960 | 961 | 505,000 |
| 1994/03/16 | 1,000 | 1,000 | 980 | 999 | 60,000 |
| 1994/03/15 | 983 | 1,000 | 981 | 1,000 | 93,000 |
| 1994/03/14 | 976 | 990 | 970 | 971 | 75,000 |
| 1994/03/11 | 961 | 971 | 961 | 971 | 153,000 |
| 1994/03/10 | 977 | 980 | 968 | 977 | 146,000 |
| 1994/03/09 | 971 | 988 | 971 | 977 | 69,000 |
| 1994/03/08 | 979 | 989 | 970 | 985 | 200,000 |
| 1994/03/07 | 977 | 980 | 970 | 979 | 172,000 |
| 1994/03/04 | 955 | 970 | 955 | 967 | 174,000 |
| 1994/03/03 | 953 | 960 | 940 | 949 | 157,000 |
| 1994/03/02 | 956 | 965 | 954 | 955 | 239,000 |
| 1994/03/01 | 944 | 965 | 944 | 965 | 138,000 |
| 1994/02/28 | 950 | 958 | 941 | 942 | 94,000 |
| 1994/02/25 | 930 | 940 | 924 | 940 | 304,000 |
| 1994/02/24 | 930 | 936 | 925 | 933 | 281,000 |
| 1994/02/23 | 911 | 920 | 907 | 920 | 165,000 |
| 1994/02/22 | 910 | 915 | 903 | 910 | 119,000 |
| 1994/02/21 | 891 | 907 | 891 | 900 | 29,000 |
| 1994/02/18 | 890 | 900 | 890 | 897 | 109,000 |
| 1994/02/17 | 895 | 895 | 890 | 890 | 65,000 |
| 1994/02/16 | 901 | 915 | 901 | 915 | 34,000 |
| 1994/02/15 | 910 | 910 | 905 | 905 | 154,000 |
| 1994/02/14 | 920 | 930 | 910 | 930 | 86,000 |
| 1994/02/10 | 950 | 950 | 925 | 935 | 210,000 |
| 1994/02/09 | 950 | 950 | 933 | 940 | 126,000 |
| 1994/02/08 | 959 | 962 | 948 | 948 | 128,000 |
| 1994/02/07 | 973 | 973 | 953 | 953 | 75,000 |
| 1994/02/04 | 970 | 977 | 963 | 963 | 175,000 |
| 1994/02/03 | 977 | 980 | 973 | 977 | 240,000 |
| 1994/02/02 | 956 | 957 | 946 | 957 | 123,000 |
| 1994/02/01 | 936 | 957 | 931 | 951 | 169,000 |
| 1994/01/31 | 924 | 950 | 924 | 950 | 182,000 |
| 1994/01/28 | 900 | 905 | 892 | 902 | 193,000 |
| 1994/01/27 | 900 | 900 | 880 | 880 | 148,000 |
| 1994/01/26 | 880 | 905 | 875 | 890 | 73,000 |
| 1994/01/25 | 880 | 885 | 865 | 870 | 95,000 |
| 1994/01/24 | 861 | 879 | 853 | 870 | 75,000 |
| 1994/01/21 | 905 | 905 | 897 | 901 | 86,000 |
| 1994/01/20 | 907 | 917 | 896 | 905 | 192,000 |
| 1994/01/19 | 909 | 919 | 909 | 917 | 86,000 |
| 1994/01/18 | 912 | 919 | 911 | 919 | 121,000 |
| 1994/01/17 | 902 | 917 | 902 | 912 | 166,000 |
| 1994/01/14 | 890 | 892 | 872 | 892 | 116,000 |
| 1994/01/13 | 889 | 890 | 881 | 881 | 105,000 |
| 1994/01/12 | 874 | 900 | 874 | 895 | 257,000 |
| 1994/01/11 | 894 | 900 | 893 | 893 | 215,000 |
| 1994/01/10 | 890 | 905 | 884 | 884 | 112,000 |
| 1994/01/07 | 882 | 895 | 882 | 885 | 254,000 |
| 1994/01/06 | 880 | 886 | 880 | 886 | 170,000 |
| 1994/01/05 | 876 | 879 | 865 | 879 | 147,000 |
| 1994/01/04 | 875 | 875 | 866 | 866 | 42,000 |