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 |
---|---|---|---|---|---|
1995/12/29 | 861 | 861 | 852 | 852 | 92,000 |
1995/12/28 | 880 | 880 | 861 | 861 | 63,000 |
1995/12/27 | 880 | 885 | 879 | 879 | 386,000 |
1995/12/26 | 884 | 885 | 879 | 885 | 99,000 |
1995/12/25 | 878 | 883 | 877 | 883 | 152,000 |
1995/12/22 | 871 | 884 | 871 | 878 | 217,000 |
1995/12/21 | 873 | 881 | 873 | 875 | 143,000 |
1995/12/20 | 875 | 880 | 873 | 877 | 62,000 |
1995/12/19 | 869 | 872 | 860 | 870 | 193,000 |
1995/12/18 | 869 | 874 | 863 | 874 | 422,000 |
1995/12/15 | 881 | 886 | 851 | 861 | 196,000 |
1995/12/14 | 857 | 880 | 857 | 879 | 657,000 |
1995/12/13 | 817 | 857 | 817 | 857 | 370,000 |
1995/12/12 | 839 | 839 | 814 | 814 | 221,000 |
1995/12/11 | 820 | 830 | 820 | 830 | 284,000 |
1995/12/08 | 845 | 845 | 840 | 840 | 192,000 |
1995/12/07 | 841 | 845 | 834 | 840 | 223,000 |
1995/12/06 | 841 | 846 | 841 | 843 | 114,000 |
1995/12/05 | 835 | 840 | 835 | 836 | 119,000 |
1995/12/04 | 838 | 840 | 831 | 836 | 98,000 |
1995/12/01 | 835 | 840 | 835 | 839 | 157,000 |
1995/11/30 | 835 | 844 | 831 | 844 | 177,000 |
1995/11/29 | 840 | 840 | 830 | 835 | 31,000 |
1995/11/28 | 835 | 844 | 831 | 831 | 36,000 |
1995/11/27 | 835 | 844 | 827 | 844 | 80,000 |
1995/11/24 | 835 | 835 | 825 | 835 | 37,000 |
1995/11/22 | 828 | 830 | 825 | 825 | 46,000 |
1995/11/21 | 810 | 828 | 810 | 828 | 80,000 |
1995/11/20 | 800 | 806 | 797 | 806 | 59,000 |
1995/11/17 | 806 | 821 | 795 | 795 | 56,000 |
1995/11/16 | 790 | 798 | 790 | 796 | 31,000 |
1995/11/15 | 790 | 797 | 790 | 790 | 18,000 |
1995/11/14 | 807 | 807 | 797 | 797 | 49,000 |
1995/11/13 | 799 | 807 | 798 | 807 | 69,000 |
1995/11/10 | 810 | 810 | 792 | 799 | 134,000 |
1995/11/09 | 820 | 820 | 815 | 815 | 203,000 |
1995/11/08 | 830 | 833 | 830 | 830 | 63,000 |
1995/11/07 | 812 | 845 | 812 | 845 | 58,000 |
1995/11/06 | 800 | 840 | 800 | 820 | 30,000 |
1995/11/02 | 799 | 810 | 799 | 800 | 35,000 |
1995/11/01 | 788 | 799 | 788 | 799 | 37,000 |
1995/10/31 | 787 | 795 | 786 | 795 | 235,000 |
1995/10/30 | 795 | 795 | 785 | 785 | 122,000 |
1995/10/27 | 809 | 811 | 805 | 805 | 77,000 |
1995/10/26 | 827 | 827 | 821 | 821 | 88,000 |
1995/10/25 | 825 | 828 | 820 | 827 | 239,000 |
1995/10/24 | 821 | 828 | 820 | 820 | 28,000 |
1995/10/23 | 830 | 830 | 820 | 820 | 11,000 |
1995/10/20 | 813 | 828 | 813 | 814 | 21,000 |
1995/10/19 | 822 | 822 | 812 | 812 | 24,000 |
1995/10/18 | 835 | 835 | 812 | 812 | 56,000 |
1995/10/17 | 813 | 823 | 811 | 823 | 63,000 |
1995/10/16 | 819 | 819 | 813 | 813 | 46,000 |
1995/10/13 | 815 | 817 | 815 | 816 | 86,000 |
1995/10/12 | 817 | 817 | 807 | 815 | 46,000 |
1995/10/11 | 831 | 831 | 826 | 826 | 49,000 |
1995/10/09 | 841 | 841 | 831 | 832 | 63,000 |
1995/10/06 | 838 | 841 | 835 | 841 | 195,000 |
1995/10/05 | 842 | 846 | 841 | 846 | 43,000 |
1995/10/04 | 840 | 846 | 840 | 842 | 167,000 |
1995/10/03 | 835 | 840 | 835 | 840 | 120,000 |
1995/10/02 | 851 | 855 | 835 | 835 | 17,000 |
1995/09/29 | 845 | 848 | 843 | 845 | 56,000 |
1995/09/28 | 851 | 851 | 842 | 843 | 47,000 |
1995/09/27 | 851 | 851 | 841 | 841 | 100,000 |
1995/09/26 | 827 | 845 | 825 | 841 | 28,000 |
1995/09/25 | 850 | 850 | 820 | 830 | 69,000 |
1995/09/22 | 833 | 853 | 830 | 853 | 73,000 |
1995/09/21 | 855 | 863 | 853 | 853 | 216,000 |
1995/09/20 | 884 | 890 | 861 | 863 | 170,000 |
1995/09/19 | 863 | 885 | 863 | 878 | 292,000 |
1995/09/18 | 873 | 882 | 863 | 863 | 265,000 |
1995/09/14 | 840 | 870 | 840 | 863 | 345,000 |
1995/09/13 | 845 | 845 | 828 | 838 | 126,000 |
1995/09/12 | 825 | 842 | 821 | 838 | 471,000 |
1995/09/11 | 811 | 829 | 811 | 820 | 286,000 |
1995/09/08 | 803 | 805 | 793 | 805 | 244,000 |
1995/09/07 | 794 | 802 | 793 | 793 | 87,000 |
1995/09/06 | 791 | 795 | 785 | 794 | 70,000 |
1995/09/05 | 800 | 808 | 790 | 791 | 63,000 |
1995/09/04 | 795 | 808 | 795 | 800 | 64,000 |
1995/09/01 | 794 | 813 | 794 | 798 | 62,000 |
1995/08/31 | 800 | 810 | 800 | 810 | 45,000 |
1995/08/30 | 812 | 816 | 812 | 814 | 136,000 |
1995/08/29 | 815 | 816 | 810 | 816 | 79,000 |
1995/08/28 | 803 | 814 | 803 | 814 | 213,000 |
1995/08/25 | 807 | 807 | 800 | 805 | 109,000 |
1995/08/24 | 796 | 800 | 790 | 799 | 87,000 |
1995/08/23 | 798 | 799 | 780 | 793 | 151,000 |
1995/08/22 | 815 | 815 | 808 | 808 | 62,000 |
1995/08/21 | 816 | 817 | 807 | 815 | 285,000 |
1995/08/18 | 824 | 824 | 805 | 807 | 198,000 |
1995/08/17 | 821 | 827 | 812 | 827 | 308,000 |
1995/08/16 | 800 | 845 | 796 | 821 | 967,000 |
1995/08/15 | 750 | 780 | 750 | 780 | 782,000 |
1995/08/14 | 740 | 750 | 740 | 750 | 181,000 |
1995/08/11 | 731 | 741 | 731 | 740 | 201,000 |
1995/08/10 | 720 | 730 | 716 | 730 | 141,000 |
1995/08/09 | 740 | 740 | 730 | 730 | 153,000 |
1995/08/08 | 740 | 741 | 737 | 740 | 51,000 |
1995/08/07 | 740 | 741 | 736 | 736 | 105,000 |
1995/08/04 | 740 | 745 | 736 | 739 | 87,000 |
1995/08/03 | 749 | 749 | 736 | 740 | 82,000 |
1995/08/02 | 740 | 740 | 739 | 739 | 75,000 |
1995/08/01 | 746 | 746 | 739 | 740 | 153,000 |
1995/07/31 | 736 | 746 | 735 | 736 | 51,000 |
1995/07/28 | 736 | 736 | 735 | 736 | 53,000 |
1995/07/27 | 738 | 740 | 720 | 726 | 142,000 |
1995/07/26 | 750 | 750 | 728 | 738 | 187,000 |
1995/07/25 | 763 | 763 | 750 | 750 | 99,000 |
1995/07/24 | 762 | 765 | 759 | 762 | 89,000 |
1995/07/21 | 758 | 768 | 758 | 762 | 64,000 |
1995/07/20 | 739 | 748 | 738 | 748 | 44,000 |
1995/07/19 | 756 | 760 | 744 | 744 | 77,000 |
1995/07/18 | 781 | 781 | 766 | 770 | 73,000 |
1995/07/17 | 761 | 775 | 760 | 765 | 127,000 |
1995/07/14 | 770 | 770 | 750 | 750 | 79,000 |
1995/07/13 | 757 | 775 | 753 | 760 | 323,000 |
1995/07/12 | 743 | 759 | 742 | 757 | 365,000 |
1995/07/11 | 739 | 739 | 733 | 738 | 107,000 |
1995/07/10 | 729 | 743 | 728 | 743 | 420,000 |
1995/07/07 | 717 | 752 | 717 | 729 | 439,000 |
1995/07/06 | 708 | 710 | 701 | 710 | 38,000 |
1995/07/05 | 710 | 711 | 700 | 700 | 85,000 |
1995/07/04 | 714 | 718 | 707 | 718 | 185,000 |
1995/07/03 | 711 | 718 | 711 | 714 | 153,000 |
1995/06/30 | 714 | 714 | 706 | 711 | 122,000 |
1995/06/29 | 695 | 700 | 695 | 695 | 135,000 |
1995/06/28 | 694 | 696 | 687 | 688 | 42,000 |
1995/06/27 | 700 | 707 | 697 | 697 | 120,000 |
1995/06/26 | 719 | 719 | 708 | 708 | 128,000 |
1995/06/23 | 719 | 719 | 718 | 718 | 83,000 |
1995/06/22 | 719 | 719 | 713 | 713 | 52,000 |
1995/06/21 | 718 | 719 | 716 | 719 | 71,000 |
1995/06/20 | 695 | 719 | 689 | 719 | 228,000 |
1995/06/19 | 686 | 695 | 685 | 695 | 35,000 |
1995/06/16 | 699 | 699 | 680 | 683 | 35,000 |
1995/06/15 | 681 | 681 | 670 | 670 | 84,000 |
1995/06/14 | 670 | 684 | 670 | 684 | 60,000 |
1995/06/13 | 712 | 712 | 670 | 670 | 56,000 |
1995/06/12 | 713 | 713 | 713 | 713 | 89,000 |
1995/06/09 | 714 | 716 | 713 | 713 | 79,000 |
1995/06/08 | 716 | 717 | 713 | 717 | 38,000 |
1995/06/07 | 720 | 720 | 718 | 720 | 135,000 |
1995/06/06 | 722 | 723 | 722 | 722 | 27,000 |
1995/06/05 | 725 | 725 | 719 | 724 | 138,000 |
1995/06/02 | 725 | 726 | 725 | 725 | 86,000 |
1995/06/01 | 720 | 725 | 718 | 725 | 98,000 |
1995/05/31 | 723 | 726 | 719 | 722 | 117,000 |
1995/05/30 | 720 | 727 | 718 | 727 | 281,000 |
1995/05/29 | 720 | 720 | 718 | 720 | 155,000 |
1995/05/26 | 710 | 720 | 710 | 720 | 153,000 |
1995/05/25 | 710 | 720 | 700 | 710 | 300,000 |
1995/05/24 | 716 | 719 | 700 | 700 | 77,000 |
1995/05/23 | 725 | 725 | 715 | 716 | 173,000 |
1995/05/22 | 740 | 740 | 720 | 725 | 94,000 |
1995/05/19 | 745 | 747 | 740 | 744 | 458,000 |
1995/05/18 | 747 | 748 | 745 | 748 | 54,000 |
1995/05/17 | 750 | 750 | 747 | 748 | 142,000 |
1995/05/16 | 750 | 753 | 750 | 753 | 285,000 |
1995/05/15 | 740 | 740 | 730 | 730 | 43,000 |
1995/05/12 | 740 | 749 | 740 | 740 | 233,000 |
1995/05/11 | 767 | 767 | 735 | 740 | 150,000 |
1995/05/10 | 780 | 780 | 775 | 777 | 135,000 |
1995/05/09 | 783 | 784 | 776 | 781 | 143,000 |
1995/05/08 | 785 | 785 | 782 | 783 | 110,000 |
1995/05/02 | 785 | 785 | 780 | 785 | 67,000 |
1995/05/01 | 781 | 790 | 781 | 785 | 85,000 |
1995/04/28 | 785 | 785 | 780 | 781 | 76,000 |
1995/04/27 | 781 | 794 | 781 | 784 | 77,000 |
1995/04/26 | 785 | 790 | 780 | 790 | 82,000 |
1995/04/25 | 779 | 783 | 777 | 780 | 139,000 |
1995/04/24 | 792 | 792 | 773 | 780 | 145,000 |
1995/04/21 | 763 | 774 | 761 | 772 | 220,000 |
1995/04/20 | 763 | 764 | 760 | 760 | 140,000 |
1995/04/19 | 775 | 775 | 756 | 764 | 78,000 |
1995/04/18 | 780 | 785 | 769 | 769 | 15,000 |
1995/04/17 | 775 | 779 | 769 | 770 | 87,000 |
1995/04/14 | 781 | 781 | 775 | 775 | 202,000 |
1995/04/13 | 784 | 784 | 776 | 783 | 88,000 |
1995/04/12 | 774 | 784 | 774 | 784 | 142,000 |
1995/04/11 | 767 | 778 | 767 | 768 | 83,000 |
1995/04/10 | 756 | 757 | 751 | 756 | 47,000 |
1995/04/07 | 756 | 757 | 755 | 756 | 51,000 |
1995/04/06 | 756 | 756 | 750 | 755 | 32,000 |
1995/04/05 | 756 | 756 | 740 | 748 | 68,000 |
1995/04/04 | 737 | 760 | 737 | 756 | 35,000 |
1995/04/03 | 769 | 769 | 746 | 747 | 91,000 |
1995/03/31 | 795 | 795 | 785 | 789 | 184,000 |
1995/03/30 | 765 | 780 | 765 | 777 | 84,000 |
1995/03/29 | 765 | 766 | 765 | 765 | 47,000 |
1995/03/28 | 743 | 766 | 743 | 756 | 128,000 |
1995/03/27 | 741 | 756 | 734 | 734 | 48,000 |
1995/03/24 | 756 | 759 | 741 | 741 | 101,000 |
1995/03/23 | 758 | 758 | 750 | 750 | 74,000 |
1995/03/22 | 774 | 774 | 751 | 758 | 292,000 |
1995/03/20 | 759 | 765 | 750 | 765 | 27,000 |
1995/03/17 | 771 | 771 | 755 | 760 | 118,000 |
1995/03/16 | 790 | 790 | 765 | 771 | 31,000 |
1995/03/15 | 770 | 780 | 770 | 780 | 40,000 |
1995/03/14 | 791 | 791 | 775 | 790 | 67,000 |
1995/03/13 | 802 | 805 | 779 | 781 | 30,000 |
1995/03/10 | 805 | 810 | 797 | 805 | 153,000 |
1995/03/09 | 829 | 829 | 815 | 815 | 16,000 |
1995/03/08 | 835 | 840 | 829 | 840 | 117,000 |
1995/03/07 | 838 | 848 | 838 | 844 | 94,000 |
1995/03/06 | 839 | 839 | 829 | 838 | 111,000 |
1995/03/03 | 820 | 829 | 820 | 829 | 136,000 |
1995/03/02 | 801 | 822 | 801 | 820 | 54,000 |
1995/03/01 | 820 | 829 | 798 | 798 | 57,000 |
1995/02/28 | 826 | 839 | 826 | 827 | 40,000 |
1995/02/27 | 831 | 831 | 820 | 826 | 24,000 |
1995/02/24 | 870 | 875 | 862 | 864 | 80,000 |
1995/02/23 | 880 | 880 | 861 | 862 | 276,000 |
1995/02/22 | 870 | 879 | 870 | 873 | 137,000 |
1995/02/21 | 871 | 875 | 869 | 870 | 143,000 |
1995/02/20 | 875 | 875 | 870 | 871 | 64,000 |
1995/02/17 | 856 | 880 | 856 | 880 | 180,000 |
1995/02/16 | 847 | 874 | 845 | 860 | 148,000 |
1995/02/15 | 877 | 877 | 838 | 839 | 132,000 |
1995/02/14 | 903 | 903 | 880 | 880 | 70,000 |
1995/02/13 | 892 | 903 | 892 | 900 | 55,000 |
1995/02/10 | 891 | 902 | 891 | 898 | 30,000 |
1995/02/09 | 910 | 910 | 891 | 894 | 106,000 |
1995/02/08 | 907 | 912 | 902 | 910 | 177,000 |
1995/02/07 | 950 | 951 | 933 | 937 | 183,000 |
1995/02/06 | 957 | 957 | 951 | 951 | 138,000 |
1995/02/03 | 975 | 976 | 967 | 967 | 133,000 |
1995/02/02 | 1,000 | 1,000 | 967 | 981 | 339,000 |
1995/02/01 | 994 | 1,030 | 994 | 1,010 | 131,000 |
1995/01/31 | 997 | 999 | 994 | 994 | 28,000 |
1995/01/30 | 967 | 999 | 967 | 997 | 48,000 |
1995/01/27 | 955 | 965 | 955 | 955 | 29,000 |
1995/01/26 | 998 | 998 | 985 | 985 | 22,000 |
1995/01/25 | 984 | 999 | 980 | 994 | 1,080,000 |
1995/01/24 | 935 | 955 | 927 | 955 | 47,000 |
1995/01/23 | 960 | 960 | 910 | 925 | 267,000 |
1995/01/20 | 999 | 999 | 980 | 980 | 124,000 |
1995/01/19 | 1,030 | 1,030 | 1,000 | 1,010 | 152,000 |
1995/01/18 | 1,010 | 1,060 | 1,010 | 1,030 | 352,000 |
1995/01/17 | 1,020 | 1,020 | 992 | 1,000 | 23,000 |
1995/01/13 | 1,020 | 1,030 | 1,020 | 1,030 | 45,000 |
1995/01/12 | 1,040 | 1,040 | 1,030 | 1,030 | 44,000 |
1995/01/11 | 1,040 | 1,040 | 1,040 | 1,040 | 22,000 |
1995/01/10 | 1,010 | 1,040 | 1,010 | 1,030 | 168,000 |
1995/01/09 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
1995/01/06 | 1,010 | 1,020 | 1,000 | 1,000 | 56,000 |
1995/01/05 | 1,020 | 1,020 | 1,000 | 1,020 | 80,000 |
1995/01/04 | 1,020 | 1,030 | 1,020 | 1,030 | 56,000 |