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 |
|---|---|---|---|---|---|
| 2006/12/29 | 600 | 600 | 594 | 594 | 102,000 |
| 2006/12/28 | 597 | 600 | 594 | 597 | 123,000 |
| 2006/12/27 | 600 | 600 | 595 | 597 | 78,000 |
| 2006/12/26 | 595 | 599 | 591 | 597 | 122,000 |
| 2006/12/25 | 600 | 600 | 592 | 593 | 199,000 |
| 2006/12/22 | 601 | 602 | 598 | 600 | 128,000 |
| 2006/12/21 | 600 | 605 | 600 | 604 | 213,000 |
| 2006/12/20 | 593 | 597 | 592 | 597 | 112,000 |
| 2006/12/19 | 595 | 595 | 587 | 587 | 265,000 |
| 2006/12/18 | 595 | 600 | 595 | 598 | 147,000 |
| 2006/12/15 | 604 | 604 | 596 | 596 | 196,000 |
| 2006/12/14 | 607 | 607 | 599 | 602 | 174,000 |
| 2006/12/13 | 595 | 607 | 595 | 607 | 413,000 |
| 2006/12/12 | 593 | 594 | 590 | 594 | 245,000 |
| 2006/12/11 | 584 | 590 | 582 | 589 | 185,000 |
| 2006/12/08 | 586 | 586 | 581 | 583 | 271,000 |
| 2006/12/07 | 578 | 583 | 578 | 581 | 195,000 |
| 2006/12/06 | 579 | 580 | 573 | 578 | 165,000 |
| 2006/12/05 | 581 | 581 | 574 | 576 | 135,000 |
| 2006/12/04 | 581 | 583 | 577 | 581 | 137,000 |
| 2006/12/01 | 578 | 580 | 576 | 580 | 158,000 |
| 2006/11/30 | 580 | 580 | 572 | 577 | 174,000 |
| 2006/11/29 | 564 | 575 | 562 | 575 | 299,000 |
| 2006/11/28 | 556 | 561 | 548 | 559 | 147,000 |
| 2006/11/27 | 558 | 559 | 552 | 559 | 137,000 |
| 2006/11/24 | 557 | 561 | 551 | 554 | 201,000 |
| 2006/11/22 | 541 | 563 | 541 | 562 | 269,000 |
| 2006/11/21 | 546 | 549 | 537 | 540 | 354,000 |
| 2006/11/20 | 561 | 563 | 543 | 546 | 263,000 |
| 2006/11/17 | 565 | 566 | 560 | 561 | 173,000 |
| 2006/11/16 | 564 | 572 | 564 | 564 | 148,000 |
| 2006/11/15 | 573 | 574 | 560 | 567 | 157,000 |
| 2006/11/14 | 567 | 575 | 566 | 567 | 306,000 |
| 2006/11/13 | 570 | 572 | 560 | 564 | 218,000 |
| 2006/11/10 | 570 | 573 | 565 | 570 | 380,000 |
| 2006/11/09 | 572 | 577 | 572 | 573 | 161,000 |
| 2006/11/08 | 572 | 578 | 572 | 574 | 416,000 |
| 2006/11/07 | 582 | 587 | 579 | 579 | 207,000 |
| 2006/11/06 | 577 | 584 | 576 | 581 | 291,000 |
| 2006/11/02 | 575 | 582 | 574 | 582 | 342,000 |
| 2006/11/01 | 572 | 578 | 569 | 575 | 363,000 |
| 2006/10/31 | 579 | 582 | 570 | 576 | 428,000 |
| 2006/10/30 | 568 | 577 | 567 | 569 | 781,000 |
| 2006/10/27 | 548 | 587 | 545 | 580 | 3,463,000 |
| 2006/10/26 | 516 | 521 | 516 | 521 | 509,000 |
| 2006/10/25 | 526 | 527 | 513 | 514 | 686,000 |
| 2006/10/24 | 534 | 534 | 524 | 525 | 364,000 |
| 2006/10/23 | 532 | 533 | 528 | 530 | 301,000 |
| 2006/10/20 | 526 | 532 | 526 | 532 | 203,000 |
| 2006/10/19 | 528 | 533 | 522 | 525 | 233,000 |
| 2006/10/18 | 532 | 532 | 522 | 526 | 201,000 |
| 2006/10/17 | 537 | 539 | 529 | 531 | 215,000 |
| 2006/10/16 | 534 | 548 | 526 | 537 | 275,000 |
| 2006/10/13 | 527 | 533 | 525 | 532 | 260,000 |
| 2006/10/12 | 533 | 533 | 522 | 525 | 233,000 |
| 2006/10/11 | 549 | 551 | 534 | 535 | 229,000 |
| 2006/10/10 | 541 | 552 | 540 | 541 | 210,000 |
| 2006/10/06 | 554 | 554 | 540 | 541 | 210,000 |
| 2006/10/05 | 547 | 553 | 546 | 553 | 196,000 |
| 2006/10/04 | 556 | 561 | 545 | 546 | 212,000 |
| 2006/10/03 | 568 | 568 | 557 | 559 | 124,000 |
| 2006/10/02 | 566 | 568 | 563 | 567 | 159,000 |
| 2006/09/29 | 566 | 570 | 564 | 566 | 62,000 |
| 2006/09/28 | 564 | 567 | 559 | 566 | 74,000 |
| 2006/09/27 | 553 | 565 | 553 | 563 | 174,000 |
| 2006/09/26 | 567 | 567 | 548 | 550 | 101,000 |
| 2006/09/25 | 556 | 566 | 553 | 566 | 202,000 |
| 2006/09/22 | 555 | 559 | 552 | 553 | 93,000 |
| 2006/09/21 | 554 | 559 | 552 | 555 | 80,000 |
| 2006/09/20 | 555 | 555 | 550 | 552 | 110,000 |
| 2006/09/19 | 552 | 561 | 552 | 555 | 112,000 |
| 2006/09/15 | 560 | 560 | 550 | 554 | 90,000 |
| 2006/09/14 | 556 | 557 | 547 | 556 | 119,000 |
| 2006/09/13 | 567 | 570 | 550 | 555 | 169,000 |
| 2006/09/12 | 569 | 572 | 557 | 557 | 135,000 |
| 2006/09/11 | 577 | 580 | 570 | 570 | 73,000 |
| 2006/09/08 | 578 | 582 | 575 | 579 | 306,000 |
| 2006/09/07 | 581 | 581 | 573 | 577 | 140,000 |
| 2006/09/06 | 582 | 589 | 580 | 585 | 261,000 |
| 2006/09/05 | 579 | 582 | 574 | 580 | 194,000 |
| 2006/09/04 | 576 | 577 | 573 | 576 | 156,000 |
| 2006/09/01 | 573 | 574 | 570 | 573 | 134,000 |
| 2006/08/31 | 566 | 574 | 565 | 572 | 183,000 |
| 2006/08/30 | 577 | 577 | 569 | 574 | 144,000 |
| 2006/08/29 | 586 | 586 | 576 | 580 | 64,000 |
| 2006/08/28 | 581 | 583 | 574 | 577 | 129,000 |
| 2006/08/25 | 592 | 592 | 584 | 584 | 73,000 |
| 2006/08/24 | 581 | 590 | 578 | 586 | 141,000 |
| 2006/08/23 | 584 | 586 | 577 | 580 | 70,000 |
| 2006/08/22 | 576 | 581 | 572 | 580 | 309,000 |
| 2006/08/21 | 578 | 579 | 571 | 573 | 120,000 |
| 2006/08/18 | 579 | 579 | 575 | 576 | 65,000 |
| 2006/08/17 | 575 | 582 | 571 | 575 | 186,000 |
| 2006/08/16 | 570 | 574 | 567 | 573 | 162,000 |
| 2006/08/15 | 560 | 562 | 555 | 560 | 107,000 |
| 2006/08/14 | 559 | 562 | 555 | 557 | 104,000 |
| 2006/08/11 | 561 | 562 | 548 | 555 | 153,000 |
| 2006/08/10 | 558 | 558 | 550 | 554 | 131,000 |
| 2006/08/09 | 549 | 560 | 543 | 560 | 193,000 |
| 2006/08/08 | 545 | 550 | 542 | 549 | 111,000 |
| 2006/08/07 | 555 | 562 | 545 | 545 | 160,000 |
| 2006/08/04 | 556 | 560 | 549 | 552 | 86,000 |
| 2006/08/03 | 564 | 567 | 554 | 554 | 141,000 |
| 2006/08/02 | 566 | 566 | 557 | 563 | 106,000 |
| 2006/08/01 | 572 | 572 | 563 | 566 | 102,000 |
| 2006/07/31 | 555 | 572 | 555 | 568 | 183,000 |
| 2006/07/28 | 558 | 563 | 553 | 562 | 209,000 |
| 2006/07/27 | 522 | 541 | 522 | 540 | 162,000 |
| 2006/07/26 | 533 | 534 | 529 | 532 | 141,000 |
| 2006/07/25 | 534 | 539 | 530 | 530 | 93,000 |
| 2006/07/24 | 529 | 532 | 519 | 524 | 196,000 |
| 2006/07/21 | 546 | 546 | 535 | 539 | 168,000 |
| 2006/07/20 | 555 | 565 | 540 | 550 | 222,000 |
| 2006/07/19 | 537 | 549 | 537 | 540 | 240,000 |
| 2006/07/18 | 552 | 552 | 523 | 537 | 199,000 |
| 2006/07/14 | 561 | 569 | 555 | 557 | 174,000 |
| 2006/07/13 | 561 | 577 | 561 | 569 | 120,000 |
| 2006/07/12 | 581 | 585 | 576 | 579 | 146,000 |
| 2006/07/11 | 585 | 587 | 579 | 583 | 210,000 |
| 2006/07/10 | 566 | 580 | 564 | 575 | 251,000 |
| 2006/07/07 | 581 | 585 | 575 | 576 | 125,000 |
| 2006/07/06 | 585 | 587 | 566 | 581 | 311,000 |
| 2006/07/05 | 609 | 610 | 594 | 594 | 282,000 |
| 2006/07/04 | 612 | 613 | 597 | 602 | 147,000 |
| 2006/07/03 | 600 | 604 | 595 | 599 | 134,000 |
| 2006/06/30 | 587 | 600 | 587 | 600 | 246,000 |
| 2006/06/29 | 587 | 596 | 581 | 582 | 248,000 |
| 2006/06/28 | 581 | 594 | 581 | 588 | 166,000 |
| 2006/06/27 | 595 | 596 | 590 | 591 | 109,000 |
| 2006/06/26 | 586 | 595 | 585 | 592 | 276,000 |
| 2006/06/23 | 593 | 593 | 583 | 590 | 254,000 |
| 2006/06/22 | 580 | 594 | 575 | 593 | 338,000 |
| 2006/06/21 | 577 | 578 | 559 | 565 | 360,000 |
| 2006/06/20 | 577 | 581 | 566 | 573 | 320,000 |
| 2006/06/19 | 585 | 585 | 571 | 573 | 274,000 |
| 2006/06/16 | 553 | 580 | 553 | 575 | 538,000 |
| 2006/06/15 | 540 | 555 | 537 | 543 | 327,000 |
| 2006/06/14 | 517 | 555 | 515 | 543 | 588,000 |
| 2006/06/13 | 545 | 545 | 526 | 527 | 461,000 |
| 2006/06/12 | 545 | 551 | 538 | 547 | 392,000 |
| 2006/06/09 | 546 | 558 | 535 | 547 | 482,000 |
| 2006/06/08 | 551 | 555 | 536 | 545 | 521,000 |
| 2006/06/07 | 579 | 580 | 553 | 556 | 404,000 |
| 2006/06/06 | 572 | 588 | 572 | 581 | 239,000 |
| 2006/06/05 | 597 | 607 | 587 | 592 | 211,000 |
| 2006/06/02 | 600 | 600 | 565 | 597 | 449,000 |
| 2006/06/01 | 588 | 599 | 582 | 582 | 149,000 |
| 2006/05/31 | 603 | 605 | 584 | 587 | 374,000 |
| 2006/05/30 | 610 | 611 | 602 | 605 | 249,000 |
| 2006/05/29 | 610 | 613 | 602 | 605 | 283,000 |
| 2006/05/26 | 606 | 612 | 601 | 610 | 309,000 |
| 2006/05/25 | 613 | 618 | 610 | 611 | 97,000 |
| 2006/05/24 | 613 | 615 | 602 | 613 | 298,000 |
| 2006/05/23 | 627 | 627 | 613 | 616 | 141,000 |
| 2006/05/22 | 647 | 648 | 628 | 628 | 153,000 |
| 2006/05/19 | 619 | 647 | 612 | 642 | 325,000 |
| 2006/05/18 | 612 | 635 | 610 | 628 | 320,000 |
| 2006/05/17 | 638 | 640 | 622 | 632 | 171,000 |
| 2006/05/16 | 644 | 645 | 630 | 630 | 155,000 |
| 2006/05/15 | 649 | 650 | 638 | 643 | 249,000 |
| 2006/05/12 | 654 | 654 | 635 | 649 | 216,000 |
| 2006/05/11 | 667 | 670 | 650 | 657 | 211,000 |
| 2006/05/10 | 672 | 675 | 666 | 667 | 148,000 |
| 2006/05/09 | 676 | 679 | 672 | 678 | 340,000 |
| 2006/05/08 | 675 | 681 | 670 | 672 | 202,000 |
| 2006/05/02 | 671 | 674 | 666 | 669 | 342,000 |
| 2006/05/01 | 678 | 681 | 669 | 673 | 317,000 |
| 2006/04/28 | 686 | 687 | 671 | 682 | 393,000 |
| 2006/04/27 | 688 | 697 | 686 | 690 | 797,000 |
| 2006/04/26 | 670 | 688 | 669 | 685 | 1,010,000 |
| 2006/04/25 | 663 | 672 | 655 | 660 | 563,000 |
| 2006/04/24 | 652 | 670 | 648 | 653 | 772,000 |
| 2006/04/21 | 658 | 662 | 653 | 656 | 470,000 |
| 2006/04/20 | 652 | 655 | 646 | 654 | 276,000 |
| 2006/04/19 | 649 | 649 | 644 | 644 | 82,000 |
| 2006/04/18 | 632 | 643 | 625 | 642 | 180,000 |
| 2006/04/17 | 638 | 640 | 625 | 627 | 160,000 |
| 2006/04/14 | 648 | 648 | 638 | 641 | 147,000 |
| 2006/04/13 | 642 | 648 | 632 | 642 | 286,000 |
| 2006/04/12 | 645 | 650 | 627 | 637 | 335,000 |
| 2006/04/11 | 661 | 661 | 652 | 653 | 192,000 |
| 2006/04/10 | 665 | 666 | 658 | 660 | 169,000 |
| 2006/04/07 | 671 | 674 | 667 | 670 | 369,000 |
| 2006/04/06 | 669 | 674 | 667 | 670 | 215,000 |
| 2006/04/05 | 672 | 675 | 665 | 666 | 328,000 |
| 2006/04/04 | 675 | 675 | 665 | 669 | 276,000 |
| 2006/04/03 | 675 | 678 | 670 | 674 | 250,000 |
| 2006/03/31 | 666 | 674 | 662 | 671 | 449,000 |
| 2006/03/30 | 656 | 662 | 654 | 658 | 227,000 |
| 2006/03/29 | 654 | 655 | 647 | 653 | 235,000 |
| 2006/03/28 | 653 | 658 | 648 | 655 | 138,000 |
| 2006/03/27 | 652 | 658 | 652 | 658 | 217,000 |
| 2006/03/24 | 658 | 658 | 647 | 650 | 311,000 |
| 2006/03/23 | 660 | 662 | 655 | 655 | 397,000 |
| 2006/03/22 | 653 | 661 | 644 | 657 | 439,000 |
| 2006/03/20 | 639 | 648 | 639 | 645 | 213,000 |
| 2006/03/17 | 629 | 640 | 629 | 639 | 415,000 |
| 2006/03/16 | 620 | 629 | 618 | 625 | 360,000 |
| 2006/03/15 | 624 | 626 | 618 | 621 | 336,000 |
| 2006/03/14 | 623 | 624 | 616 | 621 | 427,000 |
| 2006/03/13 | 615 | 624 | 615 | 623 | 322,000 |
| 2006/03/10 | 612 | 619 | 608 | 613 | 455,000 |
| 2006/03/09 | 612 | 625 | 612 | 625 | 217,000 |
| 2006/03/08 | 611 | 612 | 606 | 610 | 179,000 |
| 2006/03/07 | 610 | 618 | 605 | 607 | 370,000 |
| 2006/03/06 | 610 | 613 | 606 | 612 | 468,000 |
| 2006/03/03 | 610 | 614 | 605 | 610 | 498,000 |
| 2006/03/02 | 608 | 615 | 604 | 606 | 422,000 |
| 2006/03/01 | 605 | 610 | 600 | 607 | 472,000 |
| 2006/02/28 | 607 | 612 | 604 | 606 | 370,000 |
| 2006/02/27 | 598 | 611 | 594 | 605 | 574,000 |
| 2006/02/24 | 597 | 597 | 580 | 586 | 377,000 |
| 2006/02/23 | 572 | 592 | 572 | 587 | 480,000 |
| 2006/02/22 | 566 | 577 | 561 | 570 | 529,000 |
| 2006/02/21 | 554 | 572 | 554 | 570 | 485,000 |
| 2006/02/20 | 557 | 559 | 548 | 553 | 500,000 |
| 2006/02/17 | 577 | 583 | 552 | 562 | 733,000 |
| 2006/02/16 | 592 | 592 | 569 | 577 | 799,000 |
| 2006/02/15 | 600 | 600 | 581 | 585 | 705,000 |
| 2006/02/14 | 602 | 602 | 580 | 590 | 488,000 |
| 2006/02/13 | 625 | 626 | 591 | 592 | 789,000 |
| 2006/02/10 | 634 | 638 | 627 | 632 | 346,000 |
| 2006/02/09 | 641 | 650 | 628 | 632 | 368,000 |
| 2006/02/08 | 647 | 656 | 635 | 636 | 655,000 |
| 2006/02/07 | 652 | 656 | 644 | 646 | 743,000 |
| 2006/02/06 | 659 | 659 | 648 | 650 | 301,000 |
| 2006/02/03 | 662 | 663 | 655 | 659 | 300,000 |
| 2006/02/02 | 669 | 671 | 661 | 661 | 404,000 |
| 2006/02/01 | 661 | 668 | 660 | 661 | 262,000 |
| 2006/01/31 | 658 | 663 | 653 | 658 | 259,000 |
| 2006/01/30 | 669 | 671 | 655 | 655 | 510,000 |
| 2006/01/27 | 660 | 665 | 649 | 653 | 512,000 |
| 2006/01/26 | 649 | 660 | 649 | 657 | 160,000 |
| 2006/01/25 | 646 | 658 | 646 | 647 | 228,000 |
| 2006/01/24 | 644 | 652 | 640 | 644 | 231,000 |
| 2006/01/23 | 644 | 655 | 637 | 640 | 278,000 |
| 2006/01/20 | 660 | 660 | 642 | 644 | 310,000 |
| 2006/01/19 | 631 | 666 | 631 | 660 | 323,000 |
| 2006/01/18 | 665 | 669 | 620 | 641 | 543,000 |
| 2006/01/17 | 664 | 678 | 664 | 665 | 336,000 |
| 2006/01/16 | 681 | 685 | 674 | 674 | 294,000 |
| 2006/01/13 | 687 | 687 | 679 | 680 | 525,000 |
| 2006/01/12 | 694 | 697 | 685 | 689 | 283,000 |
| 2006/01/11 | 689 | 695 | 688 | 694 | 388,000 |
| 2006/01/10 | 694 | 694 | 685 | 686 | 486,000 |
| 2006/01/06 | 692 | 697 | 684 | 686 | 562,000 |
| 2006/01/05 | 690 | 697 | 685 | 685 | 430,000 |
| 2006/01/04 | 687 | 694 | 687 | 689 | 129,000 |