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 |
|---|---|---|---|---|---|
| 2003/12/30 | 349 | 353 | 346 | 351 | 95,000 |
| 2003/12/29 | 349 | 350 | 341 | 349 | 111,000 |
| 2003/12/26 | 340 | 348 | 340 | 348 | 96,000 |
| 2003/12/25 | 351 | 351 | 338 | 345 | 202,000 |
| 2003/12/24 | 336 | 352 | 336 | 350 | 403,000 |
| 2003/12/22 | 340 | 342 | 334 | 339 | 157,000 |
| 2003/12/19 | 338 | 339 | 332 | 339 | 123,000 |
| 2003/12/18 | 325 | 335 | 325 | 333 | 122,000 |
| 2003/12/17 | 334 | 335 | 331 | 335 | 101,000 |
| 2003/12/16 | 336 | 340 | 336 | 339 | 77,000 |
| 2003/12/15 | 341 | 346 | 340 | 342 | 90,000 |
| 2003/12/12 | 335 | 346 | 333 | 345 | 337,000 |
| 2003/12/11 | 331 | 336 | 331 | 335 | 133,000 |
| 2003/12/10 | 330 | 339 | 329 | 335 | 164,000 |
| 2003/12/09 | 329 | 335 | 329 | 333 | 250,000 |
| 2003/12/08 | 338 | 338 | 328 | 328 | 205,000 |
| 2003/12/05 | 335 | 345 | 333 | 338 | 511,000 |
| 2003/12/04 | 325 | 333 | 325 | 330 | 112,000 |
| 2003/12/03 | 328 | 332 | 323 | 328 | 176,000 |
| 2003/12/02 | 332 | 335 | 323 | 325 | 180,000 |
| 2003/12/01 | 320 | 333 | 318 | 332 | 269,000 |
| 2003/11/28 | 333 | 333 | 316 | 323 | 283,000 |
| 2003/11/27 | 337 | 339 | 333 | 333 | 204,000 |
| 2003/11/26 | 325 | 334 | 325 | 332 | 119,000 |
| 2003/11/25 | 330 | 331 | 320 | 323 | 185,000 |
| 2003/11/21 | 303 | 318 | 303 | 314 | 204,000 |
| 2003/11/20 | 303 | 320 | 299 | 305 | 197,000 |
| 2003/11/19 | 306 | 306 | 298 | 298 | 133,000 |
| 2003/11/18 | 300 | 306 | 290 | 306 | 241,000 |
| 2003/11/17 | 320 | 320 | 306 | 306 | 220,000 |
| 2003/11/14 | 333 | 337 | 327 | 330 | 147,000 |
| 2003/11/13 | 335 | 339 | 332 | 339 | 200,000 |
| 2003/11/12 | 340 | 340 | 335 | 335 | 222,000 |
| 2003/11/11 | 345 | 345 | 328 | 344 | 285,000 |
| 2003/11/10 | 350 | 354 | 347 | 347 | 123,000 |
| 2003/11/07 | 350 | 350 | 344 | 347 | 125,000 |
| 2003/11/06 | 357 | 357 | 347 | 347 | 249,000 |
| 2003/11/05 | 348 | 359 | 341 | 354 | 451,000 |
| 2003/11/04 | 343 | 349 | 343 | 347 | 182,000 |
| 2003/10/31 | 343 | 347 | 340 | 342 | 180,000 |
| 2003/10/30 | 348 | 349 | 341 | 345 | 106,000 |
| 2003/10/29 | 348 | 349 | 340 | 346 | 202,000 |
| 2003/10/28 | 350 | 351 | 340 | 345 | 198,000 |
| 2003/10/27 | 332 | 354 | 332 | 348 | 668,000 |
| 2003/10/24 | 338 | 338 | 325 | 329 | 529,000 |
| 2003/10/23 | 342 | 345 | 335 | 337 | 639,000 |
| 2003/10/22 | 351 | 354 | 345 | 347 | 375,000 |
| 2003/10/21 | 361 | 361 | 350 | 350 | 538,000 |
| 2003/10/20 | 340 | 353 | 336 | 348 | 565,000 |
| 2003/10/17 | 336 | 340 | 335 | 336 | 198,000 |
| 2003/10/16 | 333 | 337 | 332 | 336 | 178,000 |
| 2003/10/15 | 338 | 339 | 333 | 333 | 255,000 |
| 2003/10/14 | 335 | 341 | 333 | 333 | 153,000 |
| 2003/10/10 | 338 | 338 | 331 | 334 | 194,000 |
| 2003/10/09 | 340 | 341 | 335 | 337 | 162,000 |
| 2003/10/08 | 345 | 346 | 337 | 337 | 171,000 |
| 2003/10/07 | 347 | 349 | 344 | 345 | 222,000 |
| 2003/10/06 | 341 | 348 | 341 | 343 | 399,000 |
| 2003/10/03 | 339 | 341 | 335 | 339 | 222,000 |
| 2003/10/02 | 335 | 345 | 333 | 338 | 293,000 |
| 2003/10/01 | 336 | 339 | 328 | 331 | 360,000 |
| 2003/09/30 | 341 | 341 | 335 | 339 | 207,000 |
| 2003/09/29 | 343 | 343 | 335 | 338 | 193,000 |
| 2003/09/26 | 342 | 345 | 332 | 341 | 423,000 |
| 2003/09/25 | 339 | 351 | 339 | 342 | 1,691,000 |
| 2003/09/24 | 331 | 337 | 320 | 326 | 582,000 |
| 2003/09/22 | 338 | 338 | 328 | 332 | 853,000 |
| 2003/09/19 | 340 | 341 | 338 | 340 | 561,000 |
| 2003/09/18 | 341 | 342 | 336 | 336 | 469,000 |
| 2003/09/17 | 349 | 349 | 342 | 343 | 400,000 |
| 2003/09/16 | 340 | 346 | 340 | 344 | 453,000 |
| 2003/09/12 | 342 | 349 | 338 | 340 | 497,000 |
| 2003/09/11 | 342 | 344 | 337 | 337 | 344,000 |
| 2003/09/10 | 343 | 348 | 343 | 346 | 280,000 |
| 2003/09/09 | 348 | 349 | 340 | 346 | 224,000 |
| 2003/09/08 | 334 | 345 | 334 | 343 | 223,000 |
| 2003/09/05 | 349 | 349 | 337 | 343 | 203,000 |
| 2003/09/04 | 352 | 352 | 348 | 349 | 255,000 |
| 2003/09/03 | 359 | 362 | 351 | 354 | 245,000 |
| 2003/09/02 | 360 | 363 | 356 | 358 | 256,000 |
| 2003/09/01 | 358 | 363 | 356 | 361 | 288,000 |
| 2003/08/29 | 355 | 358 | 352 | 358 | 203,000 |
| 2003/08/28 | 353 | 354 | 350 | 351 | 170,000 |
| 2003/08/27 | 353 | 358 | 351 | 353 | 239,000 |
| 2003/08/26 | 355 | 360 | 352 | 353 | 271,000 |
| 2003/08/25 | 359 | 362 | 355 | 356 | 269,000 |
| 2003/08/22 | 363 | 363 | 357 | 357 | 249,000 |
| 2003/08/21 | 357 | 364 | 356 | 361 | 379,000 |
| 2003/08/20 | 366 | 367 | 360 | 366 | 418,000 |
| 2003/08/19 | 358 | 370 | 355 | 366 | 1,060,000 |
| 2003/08/18 | 355 | 355 | 347 | 353 | 419,000 |
| 2003/08/15 | 350 | 355 | 342 | 345 | 525,000 |
| 2003/08/14 | 339 | 355 | 335 | 354 | 1,527,000 |
| 2003/08/13 | 325 | 333 | 325 | 331 | 179,000 |
| 2003/08/12 | 326 | 330 | 322 | 325 | 238,000 |
| 2003/08/11 | 322 | 332 | 322 | 330 | 195,000 |
| 2003/08/08 | 331 | 335 | 325 | 327 | 228,000 |
| 2003/08/07 | 331 | 335 | 327 | 331 | 317,000 |
| 2003/08/06 | 326 | 334 | 326 | 330 | 290,000 |
| 2003/08/05 | 335 | 340 | 327 | 333 | 290,000 |
| 2003/08/04 | 332 | 343 | 331 | 340 | 256,000 |
| 2003/08/01 | 340 | 340 | 330 | 337 | 200,000 |
| 2003/07/31 | 342 | 343 | 331 | 336 | 302,000 |
| 2003/07/30 | 344 | 346 | 336 | 340 | 342,000 |
| 2003/07/29 | 338 | 350 | 335 | 348 | 1,697,000 |
| 2003/07/28 | 325 | 334 | 325 | 334 | 663,000 |
| 2003/07/25 | 323 | 325 | 322 | 323 | 367,000 |
| 2003/07/24 | 318 | 330 | 316 | 328 | 656,000 |
| 2003/07/23 | 308 | 314 | 307 | 314 | 284,000 |
| 2003/07/22 | 305 | 308 | 302 | 303 | 228,000 |
| 2003/07/18 | 299 | 310 | 297 | 305 | 541,000 |
| 2003/07/17 | 309 | 309 | 294 | 297 | 504,000 |
| 2003/07/16 | 330 | 330 | 312 | 313 | 870,000 |
| 2003/07/15 | 317 | 327 | 316 | 324 | 1,171,000 |
| 2003/07/14 | 312 | 313 | 308 | 311 | 405,000 |
| 2003/07/11 | 311 | 314 | 307 | 314 | 313,000 |
| 2003/07/10 | 315 | 319 | 311 | 316 | 586,000 |
| 2003/07/09 | 322 | 322 | 309 | 315 | 1,021,000 |
| 2003/07/08 | 322 | 325 | 317 | 317 | 631,000 |
| 2003/07/07 | 314 | 323 | 310 | 317 | 421,000 |
| 2003/07/04 | 300 | 318 | 300 | 315 | 573,000 |
| 2003/07/03 | 339 | 339 | 315 | 315 | 1,204,000 |
| 2003/07/02 | 340 | 341 | 329 | 334 | 1,203,000 |
| 2003/07/01 | 334 | 340 | 332 | 334 | 1,495,000 |
| 2003/06/30 | 317 | 334 | 315 | 326 | 963,000 |
| 2003/06/27 | 317 | 322 | 316 | 320 | 543,000 |
| 2003/06/26 | 316 | 317 | 312 | 317 | 335,000 |
| 2003/06/25 | 322 | 322 | 317 | 319 | 510,000 |
| 2003/06/24 | 329 | 329 | 318 | 322 | 622,000 |
| 2003/06/23 | 328 | 334 | 326 | 330 | 912,000 |
| 2003/06/20 | 320 | 330 | 318 | 324 | 1,308,000 |
| 2003/06/19 | 320 | 320 | 315 | 318 | 610,000 |
| 2003/06/18 | 326 | 326 | 319 | 323 | 626,000 |
| 2003/06/17 | 332 | 332 | 325 | 327 | 1,173,000 |
| 2003/06/16 | 320 | 335 | 314 | 327 | 2,034,000 |
| 2003/06/13 | 315 | 326 | 313 | 319 | 1,124,000 |
| 2003/06/12 | 324 | 325 | 313 | 314 | 668,000 |
| 2003/06/11 | 328 | 328 | 310 | 325 | 1,979,000 |
| 2003/06/10 | 305 | 331 | 305 | 324 | 9,457,000 |
| 2003/06/09 | 295 | 303 | 293 | 302 | 1,733,000 |
| 2003/06/06 | 290 | 299 | 288 | 298 | 2,478,000 |
| 2003/06/05 | 290 | 292 | 286 | 289 | 1,647,000 |
| 2003/06/04 | 291 | 291 | 283 | 285 | 908,000 |
| 2003/06/03 | 297 | 297 | 290 | 292 | 1,009,000 |
| 2003/06/02 | 289 | 297 | 287 | 295 | 1,804,000 |
| 2003/05/30 | 287 | 289 | 284 | 289 | 573,000 |
| 2003/05/29 | 289 | 289 | 283 | 287 | 853,000 |
| 2003/05/28 | 291 | 293 | 281 | 286 | 899,000 |
| 2003/05/27 | 288 | 295 | 285 | 292 | 3,980,000 |
| 2003/05/26 | 282 | 286 | 277 | 286 | 701,000 |
| 2003/05/23 | 285 | 286 | 275 | 281 | 816,000 |
| 2003/05/22 | 289 | 289 | 281 | 282 | 794,000 |
| 2003/05/21 | 279 | 289 | 276 | 286 | 1,394,000 |
| 2003/05/20 | 271 | 277 | 271 | 275 | 555,000 |
| 2003/05/19 | 279 | 280 | 272 | 276 | 532,000 |
| 2003/05/16 | 286 | 287 | 281 | 284 | 990,000 |
| 2003/05/15 | 285 | 288 | 278 | 282 | 1,345,000 |
| 2003/05/14 | 276 | 291 | 273 | 285 | 4,845,000 |
| 2003/05/13 | 276 | 279 | 271 | 276 | 1,065,000 |
| 2003/05/12 | 281 | 282 | 270 | 274 | 1,341,000 |
| 2003/05/09 | 268 | 287 | 267 | 282 | 3,700,000 |
| 2003/05/08 | 274 | 287 | 270 | 273 | 4,152,000 |
| 2003/05/07 | 240 | 283 | 240 | 279 | 10,467,000 |
| 2003/05/06 | 240 | 243 | 233 | 235 | 642,000 |
| 2003/05/02 | 238 | 241 | 232 | 236 | 823,000 |
| 2003/05/01 | 230 | 238 | 228 | 238 | 590,000 |
| 2003/04/30 | 230 | 234 | 227 | 228 | 685,000 |
| 2003/04/28 | 230 | 230 | 225 | 228 | 561,000 |
| 2003/04/25 | 222 | 225 | 221 | 225 | 276,000 |
| 2003/04/24 | 223 | 228 | 223 | 226 | 534,000 |
| 2003/04/23 | 226 | 229 | 222 | 223 | 466,000 |
| 2003/04/22 | 231 | 231 | 223 | 224 | 404,000 |
| 2003/04/21 | 236 | 237 | 228 | 228 | 1,281,000 |
| 2003/04/18 | 225 | 235 | 222 | 234 | 2,602,000 |
| 2003/04/17 | 225 | 226 | 220 | 226 | 594,000 |
| 2003/04/16 | 225 | 226 | 219 | 224 | 754,000 |
| 2003/04/15 | 207 | 223 | 206 | 216 | 778,000 |
| 2003/04/14 | 210 | 213 | 202 | 204 | 441,000 |
| 2003/04/11 | 219 | 222 | 214 | 214 | 523,000 |
| 2003/04/10 | 221 | 222 | 216 | 219 | 552,000 |
| 2003/04/09 | 215 | 225 | 215 | 221 | 678,000 |
| 2003/04/08 | 225 | 225 | 215 | 216 | 758,000 |
| 2003/04/07 | 212 | 227 | 211 | 225 | 1,052,000 |
| 2003/04/04 | 219 | 220 | 211 | 214 | 801,000 |
| 2003/04/03 | 226 | 226 | 217 | 218 | 2,104,000 |
| 2003/04/02 | 215 | 227 | 211 | 226 | 3,430,000 |
| 2003/04/01 | 207 | 214 | 202 | 210 | 1,082,000 |
| 2003/03/31 | 208 | 211 | 201 | 202 | 1,052,000 |
| 2003/03/28 | 210 | 214 | 203 | 211 | 1,947,000 |
| 2003/03/27 | 199 | 207 | 196 | 205 | 2,382,000 |
| 2003/03/26 | 182 | 200 | 182 | 200 | 1,175,000 |
| 2003/03/25 | 186 | 187 | 181 | 186 | 388,000 |
| 2003/03/24 | 186 | 190 | 183 | 188 | 663,000 |
| 2003/03/20 | 184 | 184 | 176 | 181 | 463,000 |
| 2003/03/19 | 185 | 186 | 174 | 179 | 201,000 |
| 2003/03/18 | 191 | 192 | 187 | 187 | 187,000 |
| 2003/03/17 | 188 | 190 | 182 | 190 | 181,000 |
| 2003/03/14 | 188 | 191 | 185 | 190 | 337,000 |
| 2003/03/13 | 184 | 191 | 184 | 187 | 248,000 |
| 2003/03/12 | 185 | 190 | 184 | 184 | 193,000 |
| 2003/03/11 | 185 | 193 | 185 | 188 | 280,000 |
| 2003/03/10 | 189 | 193 | 184 | 187 | 166,000 |
| 2003/03/07 | 201 | 203 | 193 | 194 | 301,000 |
| 2003/03/06 | 192 | 215 | 192 | 205 | 1,232,000 |
| 2003/03/05 | 197 | 197 | 192 | 197 | 161,000 |
| 2003/03/04 | 193 | 200 | 193 | 197 | 489,000 |
| 2003/03/03 | 184 | 195 | 184 | 190 | 273,000 |
| 2003/02/28 | 178 | 179 | 175 | 179 | 97,000 |
| 2003/02/27 | 174 | 181 | 174 | 177 | 67,000 |
| 2003/02/26 | 180 | 182 | 177 | 177 | 130,000 |
| 2003/02/25 | 182 | 184 | 181 | 182 | 152,000 |
| 2003/02/24 | 192 | 193 | 186 | 187 | 148,000 |
| 2003/02/21 | 190 | 194 | 190 | 194 | 167,000 |
| 2003/02/20 | 187 | 190 | 186 | 190 | 114,000 |
| 2003/02/19 | 190 | 194 | 189 | 189 | 300,000 |
| 2003/02/18 | 194 | 194 | 191 | 191 | 159,000 |
| 2003/02/17 | 190 | 196 | 190 | 194 | 331,000 |
| 2003/02/14 | 185 | 189 | 185 | 188 | 175,000 |
| 2003/02/13 | 189 | 189 | 186 | 189 | 158,000 |
| 2003/02/12 | 190 | 192 | 186 | 190 | 303,000 |
| 2003/02/10 | 184 | 189 | 180 | 189 | 298,000 |
| 2003/02/07 | 179 | 185 | 176 | 185 | 367,000 |
| 2003/02/06 | 177 | 180 | 176 | 178 | 222,000 |
| 2003/02/05 | 174 | 179 | 173 | 177 | 197,000 |
| 2003/02/04 | 173 | 175 | 172 | 173 | 126,000 |
| 2003/02/03 | 168 | 171 | 165 | 170 | 132,000 |
| 2003/01/31 | 169 | 169 | 164 | 164 | 162,000 |
| 2003/01/30 | 167 | 172 | 166 | 167 | 110,000 |
| 2003/01/29 | 173 | 174 | 165 | 169 | 149,000 |
| 2003/01/28 | 177 | 177 | 172 | 172 | 138,000 |
| 2003/01/27 | 170 | 180 | 170 | 177 | 360,000 |
| 2003/01/24 | 177 | 177 | 172 | 172 | 155,000 |
| 2003/01/23 | 175 | 177 | 171 | 177 | 114,000 |
| 2003/01/22 | 175 | 177 | 170 | 173 | 199,000 |
| 2003/01/21 | 164 | 177 | 164 | 177 | 338,000 |
| 2003/01/20 | 164 | 167 | 163 | 166 | 208,000 |
| 2003/01/17 | 157 | 165 | 157 | 164 | 251,000 |
| 2003/01/16 | 159 | 159 | 157 | 158 | 60,000 |
| 2003/01/15 | 157 | 160 | 154 | 159 | 143,000 |
| 2003/01/14 | 153 | 157 | 153 | 156 | 77,000 |
| 2003/01/10 | 152 | 157 | 151 | 156 | 117,000 |
| 2003/01/09 | 151 | 154 | 149 | 153 | 100,000 |
| 2003/01/08 | 155 | 155 | 152 | 152 | 48,000 |
| 2003/01/07 | 158 | 158 | 151 | 154 | 63,000 |
| 2003/01/06 | 157 | 158 | 156 | 157 | 48,000 |