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 |
---|---|---|---|---|---|
1997/12/30 | 320 | 325 | 320 | 320 | 99,000 |
1997/12/29 | 330 | 330 | 312 | 315 | 37,000 |
1997/12/26 | 350 | 350 | 328 | 328 | 210,000 |
1997/12/25 | 350 | 361 | 331 | 331 | 399,000 |
1997/12/24 | 370 | 374 | 365 | 365 | 117,000 |
1997/12/22 | 371 | 375 | 367 | 375 | 88,000 |
1997/12/19 | 391 | 394 | 376 | 376 | 126,000 |
1997/12/18 | 388 | 399 | 383 | 399 | 206,000 |
1997/12/17 | 382 | 388 | 379 | 383 | 211,000 |
1997/12/16 | 389 | 394 | 380 | 382 | 78,000 |
1997/12/15 | 380 | 390 | 380 | 389 | 58,000 |
1997/12/12 | 385 | 393 | 380 | 385 | 137,000 |
1997/12/11 | 389 | 389 | 381 | 385 | 60,000 |
1997/12/10 | 400 | 413 | 379 | 379 | 123,000 |
1997/12/09 | 405 | 409 | 398 | 400 | 107,000 |
1997/12/08 | 407 | 412 | 405 | 405 | 45,000 |
1997/12/05 | 425 | 425 | 405 | 406 | 214,000 |
1997/12/04 | 414 | 420 | 400 | 400 | 110,000 |
1997/12/03 | 415 | 419 | 411 | 415 | 99,000 |
1997/12/02 | 435 | 440 | 420 | 420 | 79,000 |
1997/12/01 | 431 | 431 | 420 | 430 | 159,000 |
1997/11/28 | 415 | 418 | 412 | 418 | 36,000 |
1997/11/27 | 409 | 409 | 396 | 400 | 151,000 |
1997/11/26 | 400 | 409 | 400 | 407 | 81,000 |
1997/11/25 | 405 | 411 | 401 | 401 | 216,000 |
1997/11/21 | 467 | 468 | 445 | 445 | 162,000 |
1997/11/20 | 454 | 469 | 454 | 467 | 57,000 |
1997/11/19 | 457 | 462 | 453 | 453 | 17,000 |
1997/11/18 | 466 | 486 | 466 | 477 | 89,000 |
1997/11/17 | 460 | 470 | 460 | 467 | 148,000 |
1997/11/14 | 415 | 422 | 415 | 420 | 55,000 |
1997/11/13 | 429 | 440 | 429 | 431 | 114,000 |
1997/11/12 | 438 | 439 | 433 | 434 | 94,000 |
1997/11/11 | 443 | 459 | 443 | 446 | 238,000 |
1997/11/10 | 437 | 439 | 433 | 438 | 172,000 |
1997/11/07 | 435 | 442 | 431 | 433 | 133,000 |
1997/11/06 | 441 | 445 | 433 | 437 | 244,000 |
1997/11/05 | 481 | 481 | 438 | 445 | 218,000 |
1997/11/04 | 505 | 510 | 474 | 478 | 232,000 |
1997/10/31 | 477 | 504 | 475 | 502 | 96,000 |
1997/10/30 | 481 | 490 | 480 | 485 | 166,000 |
1997/10/29 | 471 | 493 | 471 | 485 | 82,000 |
1997/10/28 | 460 | 465 | 460 | 465 | 63,000 |
1997/10/27 | 455 | 475 | 454 | 475 | 85,000 |
1997/10/24 | 431 | 456 | 430 | 454 | 474,000 |
1997/10/23 | 440 | 440 | 434 | 434 | 69,000 |
1997/10/22 | 425 | 435 | 415 | 435 | 205,000 |
1997/10/21 | 430 | 430 | 415 | 416 | 120,000 |
1997/10/20 | 427 | 427 | 420 | 425 | 366,000 |
1997/10/17 | 407 | 430 | 407 | 422 | 300,000 |
1997/10/16 | 403 | 421 | 402 | 421 | 202,000 |
1997/10/15 | 406 | 408 | 400 | 400 | 346,000 |
1997/10/14 | 421 | 421 | 400 | 408 | 298,000 |
1997/10/13 | 441 | 441 | 415 | 415 | 283,000 |
1997/10/09 | 449 | 450 | 445 | 445 | 174,000 |
1997/10/08 | 463 | 470 | 459 | 459 | 158,000 |
1997/10/07 | 458 | 458 | 453 | 453 | 79,000 |
1997/10/06 | 450 | 452 | 445 | 448 | 137,000 |
1997/10/03 | 481 | 490 | 481 | 481 | 66,000 |
1997/10/02 | 508 | 509 | 480 | 480 | 185,000 |
1997/10/01 | 520 | 520 | 508 | 508 | 227,000 |
1997/09/30 | 523 | 528 | 521 | 525 | 246,000 |
1997/09/29 | 520 | 523 | 520 | 520 | 118,000 |
1997/09/26 | 525 | 528 | 520 | 523 | 243,000 |
1997/09/25 | 530 | 530 | 520 | 523 | 842,000 |
1997/09/24 | 545 | 545 | 530 | 532 | 579,000 |
1997/09/22 | 562 | 572 | 552 | 552 | 388,000 |
1997/09/19 | 590 | 595 | 575 | 581 | 194,000 |
1997/09/18 | 611 | 611 | 590 | 597 | 351,000 |
1997/09/17 | 631 | 631 | 605 | 605 | 173,000 |
1997/09/16 | 624 | 624 | 621 | 624 | 118,000 |
1997/09/12 | 641 | 641 | 630 | 630 | 171,000 |
1997/09/11 | 648 | 648 | 643 | 643 | 65,000 |
1997/09/10 | 648 | 649 | 648 | 649 | 68,000 |
1997/09/09 | 639 | 650 | 639 | 639 | 149,000 |
1997/09/08 | 649 | 649 | 639 | 639 | 221,000 |
1997/09/05 | 646 | 659 | 646 | 659 | 36,000 |
1997/09/04 | 653 | 653 | 651 | 653 | 46,000 |
1997/09/03 | 654 | 659 | 648 | 653 | 87,000 |
1997/09/02 | 650 | 654 | 647 | 654 | 97,000 |
1997/09/01 | 646 | 654 | 645 | 654 | 122,000 |
1997/08/29 | 645 | 646 | 645 | 645 | 7,000 |
1997/08/28 | 645 | 647 | 645 | 645 | 162,000 |
1997/08/27 | 659 | 659 | 650 | 650 | 213,000 |
1997/08/26 | 653 | 660 | 653 | 659 | 134,000 |
1997/08/25 | 659 | 660 | 652 | 652 | 165,000 |
1997/08/22 | 651 | 655 | 651 | 651 | 101,000 |
1997/08/21 | 660 | 660 | 650 | 650 | 113,000 |
1997/08/20 | 645 | 655 | 645 | 655 | 33,000 |
1997/08/19 | 660 | 663 | 649 | 655 | 257,000 |
1997/08/18 | 660 | 665 | 655 | 662 | 44,000 |
1997/08/15 | 660 | 675 | 660 | 670 | 86,000 |
1997/08/14 | 665 | 667 | 660 | 667 | 78,000 |
1997/08/13 | 670 | 670 | 662 | 665 | 175,000 |
1997/08/12 | 670 | 680 | 669 | 670 | 138,000 |
1997/08/11 | 680 | 692 | 670 | 675 | 114,000 |
1997/08/08 | 681 | 682 | 680 | 682 | 225,000 |
1997/08/07 | 685 | 690 | 681 | 681 | 188,000 |
1997/08/06 | 689 | 694 | 685 | 688 | 133,000 |
1997/08/05 | 700 | 705 | 695 | 699 | 150,000 |
1997/08/04 | 723 | 723 | 705 | 705 | 65,000 |
1997/08/01 | 725 | 730 | 720 | 720 | 29,000 |
1997/07/31 | 740 | 743 | 730 | 730 | 61,000 |
1997/07/30 | 748 | 748 | 733 | 733 | 174,000 |
1997/07/29 | 755 | 760 | 753 | 753 | 91,000 |
1997/07/28 | 791 | 791 | 785 | 785 | 33,000 |
1997/07/25 | 774 | 790 | 766 | 790 | 147,000 |
1997/07/24 | 775 | 779 | 770 | 770 | 72,000 |
1997/07/23 | 776 | 781 | 774 | 775 | 65,000 |
1997/07/22 | 787 | 787 | 771 | 781 | 207,000 |
1997/07/18 | 775 | 779 | 775 | 779 | 134,000 |
1997/07/17 | 795 | 795 | 757 | 775 | 250,000 |
1997/07/16 | 781 | 800 | 781 | 785 | 4,000 |
1997/07/15 | 775 | 790 | 775 | 780 | 34,000 |
1997/07/14 | 774 | 785 | 774 | 780 | 41,000 |
1997/07/11 | 783 | 784 | 777 | 780 | 188,000 |
1997/07/10 | 785 | 786 | 780 | 783 | 123,000 |
1997/07/09 | 791 | 791 | 785 | 785 | 46,000 |
1997/07/08 | 784 | 800 | 784 | 790 | 29,000 |
1997/07/07 | 798 | 798 | 784 | 784 | 177,000 |
1997/07/04 | 800 | 801 | 790 | 798 | 254,000 |
1997/07/03 | 799 | 801 | 793 | 800 | 232,000 |
1997/07/02 | 811 | 811 | 805 | 809 | 217,000 |
1997/07/01 | 807 | 807 | 801 | 801 | 64,000 |
1997/06/30 | 815 | 815 | 805 | 807 | 305,000 |
1997/06/27 | 825 | 825 | 808 | 814 | 388,000 |
1997/06/26 | 815 | 826 | 815 | 815 | 354,000 |
1997/06/25 | 800 | 818 | 800 | 809 | 210,000 |
1997/06/24 | 769 | 780 | 756 | 780 | 671,000 |
1997/06/23 | 758 | 775 | 758 | 768 | 181,000 |
1997/06/20 | 758 | 769 | 755 | 758 | 156,000 |
1997/06/19 | 780 | 780 | 754 | 754 | 581,000 |
1997/06/18 | 781 | 788 | 781 | 788 | 42,000 |
1997/06/17 | 800 | 800 | 786 | 788 | 177,000 |
1997/06/16 | 801 | 808 | 800 | 801 | 58,000 |
1997/06/13 | 791 | 800 | 790 | 793 | 340,000 |
1997/06/12 | 820 | 820 | 800 | 800 | 352,000 |
1997/06/11 | 810 | 820 | 810 | 820 | 226,000 |
1997/06/10 | 815 | 820 | 815 | 820 | 94,000 |
1997/06/09 | 815 | 819 | 811 | 815 | 113,000 |
1997/06/06 | 806 | 815 | 800 | 815 | 226,000 |
1997/06/05 | 801 | 814 | 801 | 807 | 129,000 |
1997/06/04 | 802 | 812 | 801 | 810 | 494,000 |
1997/06/03 | 821 | 821 | 811 | 812 | 126,000 |
1997/06/02 | 822 | 825 | 820 | 822 | 245,000 |
1997/05/30 | 829 | 829 | 820 | 822 | 476,000 |
1997/05/29 | 840 | 840 | 828 | 829 | 111,000 |
1997/05/28 | 837 | 840 | 831 | 837 | 62,000 |
1997/05/27 | 837 | 843 | 830 | 830 | 87,000 |
1997/05/26 | 839 | 845 | 836 | 836 | 160,000 |
1997/05/23 | 830 | 840 | 830 | 840 | 233,000 |
1997/05/22 | 818 | 836 | 818 | 830 | 399,000 |
1997/05/21 | 810 | 820 | 810 | 810 | 374,000 |
1997/05/20 | 818 | 820 | 800 | 814 | 241,000 |
1997/05/19 | 803 | 815 | 800 | 800 | 151,000 |
1997/05/16 | 800 | 809 | 796 | 809 | 150,000 |
1997/05/15 | 789 | 809 | 789 | 805 | 288,000 |
1997/05/14 | 799 | 809 | 780 | 805 | 208,000 |
1997/05/13 | 810 | 824 | 805 | 805 | 109,000 |
1997/05/12 | 791 | 805 | 791 | 802 | 80,000 |
1997/05/09 | 813 | 814 | 803 | 811 | 293,000 |
1997/05/08 | 829 | 831 | 820 | 828 | 254,000 |
1997/05/07 | 830 | 846 | 830 | 830 | 453,000 |
1997/05/06 | 830 | 835 | 825 | 830 | 442,000 |
1997/05/02 | 824 | 825 | 815 | 825 | 150,000 |
1997/05/01 | 810 | 825 | 802 | 825 | 282,000 |
1997/04/30 | 804 | 806 | 798 | 801 | 522,000 |
1997/04/28 | 798 | 804 | 797 | 800 | 282,000 |
1997/04/25 | 770 | 792 | 770 | 790 | 584,000 |
1997/04/24 | 741 | 760 | 741 | 755 | 397,000 |
1997/04/23 | 745 | 752 | 745 | 750 | 317,000 |
1997/04/22 | 753 | 760 | 745 | 745 | 170,000 |
1997/04/21 | 728 | 736 | 728 | 735 | 326,000 |
1997/04/18 | 739 | 748 | 727 | 728 | 487,000 |
1997/04/17 | 707 | 738 | 707 | 737 | 193,000 |
1997/04/16 | 704 | 705 | 700 | 700 | 494,000 |
1997/04/15 | 710 | 730 | 704 | 704 | 221,000 |
1997/04/14 | 710 | 711 | 705 | 710 | 97,000 |
1997/04/11 | 701 | 715 | 701 | 710 | 82,000 |
1997/04/10 | 706 | 707 | 701 | 701 | 106,000 |
1997/04/09 | 713 | 713 | 705 | 706 | 65,000 |
1997/04/08 | 716 | 725 | 713 | 713 | 59,000 |
1997/04/07 | 713 | 716 | 712 | 716 | 177,000 |
1997/04/04 | 713 | 715 | 710 | 712 | 233,000 |
1997/04/03 | 728 | 734 | 718 | 718 | 87,000 |
1997/04/02 | 716 | 726 | 713 | 726 | 358,000 |
1997/04/01 | 733 | 733 | 718 | 718 | 76,000 |
1997/03/31 | 730 | 740 | 725 | 733 | 47,000 |
1997/03/28 | 717 | 730 | 717 | 730 | 64,000 |
1997/03/27 | 720 | 727 | 720 | 725 | 182,000 |
1997/03/26 | 714 | 728 | 714 | 725 | 68,000 |
1997/03/25 | 717 | 725 | 714 | 725 | 152,000 |
1997/03/24 | 722 | 728 | 713 | 713 | 186,000 |
1997/03/21 | 719 | 725 | 712 | 712 | 172,000 |
1997/03/19 | 731 | 732 | 725 | 725 | 87,000 |
1997/03/18 | 740 | 745 | 725 | 725 | 341,000 |
1997/03/17 | 725 | 745 | 725 | 745 | 67,000 |
1997/03/14 | 715 | 725 | 715 | 725 | 255,000 |
1997/03/13 | 725 | 725 | 720 | 725 | 92,000 |
1997/03/12 | 721 | 726 | 720 | 726 | 81,000 |
1997/03/11 | 722 | 740 | 722 | 723 | 198,000 |
1997/03/10 | 728 | 728 | 725 | 728 | 248,000 |
1997/03/07 | 730 | 732 | 725 | 732 | 244,000 |
1997/03/06 | 740 | 740 | 732 | 732 | 183,000 |
1997/03/05 | 743 | 743 | 730 | 740 | 138,000 |
1997/03/04 | 731 | 740 | 730 | 735 | 221,000 |
1997/03/03 | 748 | 748 | 730 | 730 | 140,000 |
1997/02/28 | 755 | 756 | 741 | 750 | 425,000 |
1997/02/27 | 755 | 763 | 755 | 755 | 142,000 |
1997/02/26 | 785 | 790 | 767 | 767 | 565,000 |
1997/02/25 | 799 | 799 | 786 | 786 | 220,000 |
1997/02/24 | 793 | 800 | 793 | 794 | 234,000 |
1997/02/21 | 800 | 800 | 791 | 797 | 308,000 |
1997/02/20 | 798 | 809 | 798 | 809 | 69,000 |
1997/02/19 | 798 | 799 | 797 | 798 | 61,000 |
1997/02/18 | 798 | 800 | 798 | 798 | 26,000 |
1997/02/17 | 800 | 800 | 798 | 798 | 86,000 |
1997/02/14 | 800 | 800 | 798 | 799 | 425,000 |
1997/02/13 | 802 | 817 | 802 | 805 | 101,000 |
1997/02/12 | 804 | 809 | 802 | 803 | 62,000 |
1997/02/10 | 812 | 812 | 802 | 808 | 252,000 |
1997/02/07 | 811 | 814 | 810 | 811 | 127,000 |
1997/02/06 | 824 | 824 | 810 | 811 | 88,000 |
1997/02/05 | 806 | 815 | 805 | 806 | 105,000 |
1997/02/04 | 798 | 808 | 798 | 808 | 80,000 |
1997/02/03 | 795 | 800 | 795 | 797 | 180,000 |
1997/01/31 | 790 | 800 | 790 | 797 | 232,000 |
1997/01/30 | 800 | 800 | 780 | 790 | 195,000 |
1997/01/29 | 804 | 804 | 790 | 800 | 91,000 |
1997/01/28 | 782 | 800 | 782 | 799 | 361,000 |
1997/01/27 | 797 | 797 | 785 | 786 | 88,000 |
1997/01/24 | 805 | 813 | 794 | 798 | 469,000 |
1997/01/23 | 801 | 803 | 795 | 798 | 241,000 |
1997/01/22 | 806 | 810 | 801 | 803 | 179,000 |
1997/01/21 | 813 | 813 | 804 | 806 | 171,000 |
1997/01/20 | 816 | 816 | 810 | 813 | 253,000 |
1997/01/17 | 804 | 815 | 804 | 813 | 305,000 |
1997/01/16 | 805 | 815 | 805 | 815 | 136,000 |
1997/01/14 | 815 | 816 | 815 | 815 | 194,000 |
1997/01/13 | 816 | 825 | 815 | 825 | 109,000 |
1997/01/10 | 802 | 815 | 801 | 815 | 267,000 |
1997/01/09 | 820 | 820 | 801 | 801 | 98,000 |
1997/01/08 | 848 | 851 | 830 | 830 | 155,000 |
1997/01/07 | 857 | 860 | 848 | 851 | 151,000 |
1997/01/06 | 855 | 859 | 854 | 857 | 42,000 |