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 |
---|---|---|---|---|---|
2007/12/28 | 423 | 429 | 422 | 425 | 104,000 |
2007/12/27 | 436 | 442 | 430 | 432 | 402,000 |
2007/12/26 | 430 | 437 | 422 | 436 | 264,000 |
2007/12/25 | 430 | 432 | 421 | 427 | 335,000 |
2007/12/21 | 420 | 424 | 411 | 420 | 488,000 |
2007/12/20 | 428 | 436 | 421 | 421 | 201,000 |
2007/12/19 | 426 | 439 | 421 | 428 | 504,000 |
2007/12/18 | 433 | 438 | 430 | 436 | 664,000 |
2007/12/17 | 456 | 456 | 431 | 432 | 545,000 |
2007/12/14 | 454 | 462 | 453 | 455 | 663,000 |
2007/12/13 | 456 | 464 | 439 | 446 | 622,000 |
2007/12/12 | 425 | 458 | 425 | 451 | 884,000 |
2007/12/11 | 432 | 436 | 432 | 435 | 318,000 |
2007/12/10 | 423 | 428 | 420 | 422 | 279,000 |
2007/12/07 | 419 | 423 | 413 | 420 | 518,000 |
2007/12/06 | 420 | 423 | 413 | 417 | 505,000 |
2007/12/05 | 418 | 419 | 411 | 415 | 498,000 |
2007/12/04 | 440 | 440 | 423 | 423 | 357,000 |
2007/12/03 | 452 | 455 | 441 | 442 | 281,000 |
2007/11/30 | 433 | 442 | 433 | 441 | 380,000 |
2007/11/29 | 425 | 437 | 425 | 435 | 250,000 |
2007/11/28 | 422 | 426 | 422 | 424 | 258,000 |
2007/11/27 | 417 | 427 | 409 | 418 | 758,000 |
2007/11/26 | 423 | 425 | 414 | 416 | 284,000 |
2007/11/22 | 401 | 412 | 393 | 408 | 476,000 |
2007/11/21 | 408 | 408 | 394 | 396 | 636,000 |
2007/11/20 | 400 | 406 | 389 | 403 | 852,000 |
2007/11/19 | 432 | 436 | 409 | 409 | 674,000 |
2007/11/16 | 454 | 457 | 435 | 435 | 391,000 |
2007/11/15 | 459 | 471 | 459 | 464 | 289,000 |
2007/11/14 | 455 | 469 | 453 | 464 | 566,000 |
2007/11/13 | 449 | 453 | 443 | 450 | 375,000 |
2007/11/12 | 461 | 463 | 451 | 457 | 389,000 |
2007/11/09 | 484 | 491 | 470 | 471 | 507,000 |
2007/11/08 | 500 | 501 | 483 | 485 | 291,000 |
2007/11/07 | 511 | 515 | 504 | 505 | 202,000 |
2007/11/06 | 506 | 509 | 503 | 506 | 307,000 |
2007/11/05 | 515 | 517 | 504 | 507 | 312,000 |
2007/11/02 | 530 | 530 | 523 | 525 | 157,000 |
2007/11/01 | 533 | 538 | 531 | 532 | 192,000 |
2007/10/31 | 535 | 538 | 532 | 537 | 296,000 |
2007/10/30 | 537 | 540 | 531 | 534 | 204,000 |
2007/10/29 | 540 | 547 | 537 | 539 | 269,000 |
2007/10/26 | 530 | 541 | 526 | 530 | 184,000 |
2007/10/25 | 559 | 560 | 518 | 526 | 294,000 |
2007/10/24 | 549 | 550 | 542 | 549 | 184,000 |
2007/10/23 | 539 | 548 | 538 | 544 | 304,000 |
2007/10/22 | 525 | 543 | 520 | 539 | 135,000 |
2007/10/19 | 549 | 549 | 544 | 547 | 211,000 |
2007/10/18 | 550 | 556 | 547 | 555 | 268,000 |
2007/10/17 | 551 | 553 | 541 | 550 | 416,000 |
2007/10/16 | 568 | 569 | 553 | 553 | 260,000 |
2007/10/15 | 579 | 582 | 564 | 568 | 279,000 |
2007/10/12 | 564 | 566 | 559 | 559 | 119,000 |
2007/10/11 | 557 | 564 | 557 | 563 | 190,000 |
2007/10/10 | 562 | 565 | 555 | 556 | 108,000 |
2007/10/09 | 555 | 565 | 552 | 556 | 242,000 |
2007/10/05 | 550 | 556 | 548 | 549 | 225,000 |
2007/10/04 | 554 | 556 | 544 | 553 | 198,000 |
2007/10/03 | 551 | 558 | 550 | 555 | 182,000 |
2007/10/02 | 556 | 560 | 547 | 551 | 208,000 |
2007/10/01 | 550 | 557 | 542 | 544 | 269,000 |
2007/09/28 | 550 | 551 | 546 | 549 | 234,000 |
2007/09/27 | 540 | 547 | 539 | 544 | 208,000 |
2007/09/26 | 534 | 537 | 532 | 535 | 184,000 |
2007/09/25 | 545 | 545 | 522 | 531 | 308,000 |
2007/09/21 | 535 | 541 | 531 | 540 | 260,000 |
2007/09/20 | 539 | 546 | 539 | 541 | 142,000 |
2007/09/19 | 534 | 543 | 533 | 537 | 235,000 |
2007/09/18 | 529 | 530 | 523 | 524 | 143,000 |
2007/09/14 | 526 | 532 | 521 | 529 | 354,000 |
2007/09/13 | 535 | 535 | 509 | 520 | 248,000 |
2007/09/12 | 544 | 545 | 533 | 535 | 241,000 |
2007/09/11 | 539 | 549 | 535 | 544 | 280,000 |
2007/09/10 | 545 | 550 | 542 | 543 | 207,000 |
2007/09/07 | 557 | 560 | 551 | 555 | 267,000 |
2007/09/06 | 542 | 562 | 542 | 562 | 253,000 |
2007/09/05 | 564 | 566 | 560 | 562 | 296,000 |
2007/09/04 | 565 | 567 | 556 | 565 | 89,000 |
2007/09/03 | 566 | 566 | 561 | 565 | 121,000 |
2007/08/31 | 547 | 564 | 541 | 563 | 318,000 |
2007/08/30 | 531 | 540 | 531 | 539 | 226,000 |
2007/08/29 | 524 | 534 | 522 | 529 | 313,000 |
2007/08/28 | 547 | 548 | 538 | 544 | 206,000 |
2007/08/27 | 554 | 560 | 545 | 547 | 220,000 |
2007/08/24 | 547 | 552 | 542 | 548 | 128,000 |
2007/08/23 | 530 | 547 | 530 | 547 | 145,000 |
2007/08/22 | 526 | 537 | 525 | 533 | 188,000 |
2007/08/21 | 518 | 535 | 518 | 535 | 285,000 |
2007/08/20 | 530 | 534 | 516 | 518 | 423,000 |
2007/08/17 | 532 | 542 | 523 | 523 | 713,000 |
2007/08/16 | 530 | 532 | 515 | 524 | 411,000 |
2007/08/15 | 542 | 546 | 537 | 537 | 225,000 |
2007/08/14 | 542 | 551 | 541 | 549 | 239,000 |
2007/08/13 | 549 | 550 | 541 | 544 | 360,000 |
2007/08/10 | 541 | 563 | 540 | 554 | 560,000 |
2007/08/09 | 570 | 574 | 553 | 557 | 1,159,000 |
2007/08/08 | 540 | 548 | 540 | 541 | 354,000 |
2007/08/07 | 557 | 558 | 535 | 537 | 899,000 |
2007/08/06 | 560 | 571 | 560 | 562 | 234,000 |
2007/08/03 | 568 | 580 | 564 | 576 | 331,000 |
2007/08/02 | 569 | 573 | 558 | 569 | 519,000 |
2007/08/01 | 578 | 581 | 564 | 567 | 512,000 |
2007/07/31 | 583 | 587 | 580 | 583 | 242,000 |
2007/07/30 | 570 | 581 | 568 | 579 | 384,000 |
2007/07/27 | 577 | 587 | 572 | 583 | 465,000 |
2007/07/26 | 600 | 600 | 582 | 584 | 461,000 |
2007/07/25 | 580 | 600 | 580 | 597 | 450,000 |
2007/07/24 | 612 | 612 | 594 | 599 | 320,000 |
2007/07/23 | 609 | 611 | 598 | 607 | 294,000 |
2007/07/20 | 608 | 614 | 601 | 610 | 287,000 |
2007/07/19 | 606 | 614 | 606 | 608 | 256,000 |
2007/07/18 | 616 | 620 | 604 | 606 | 384,000 |
2007/07/17 | 626 | 627 | 619 | 619 | 257,000 |
2007/07/13 | 636 | 641 | 618 | 620 | 656,000 |
2007/07/12 | 655 | 658 | 625 | 632 | 1,388,000 |
2007/07/11 | 598 | 662 | 595 | 635 | 2,522,000 |
2007/07/10 | 599 | 601 | 593 | 600 | 344,000 |
2007/07/09 | 602 | 609 | 601 | 607 | 279,000 |
2007/07/06 | 612 | 612 | 604 | 606 | 201,000 |
2007/07/05 | 611 | 613 | 609 | 612 | 129,000 |
2007/07/04 | 619 | 619 | 609 | 613 | 272,000 |
2007/07/03 | 618 | 622 | 616 | 619 | 303,000 |
2007/07/02 | 615 | 618 | 607 | 618 | 441,000 |
2007/06/29 | 604 | 615 | 602 | 615 | 618,000 |
2007/06/28 | 599 | 600 | 595 | 598 | 195,000 |
2007/06/27 | 597 | 600 | 592 | 594 | 207,000 |
2007/06/26 | 601 | 602 | 595 | 598 | 187,000 |
2007/06/25 | 601 | 607 | 596 | 600 | 305,000 |
2007/06/22 | 601 | 604 | 596 | 603 | 317,000 |
2007/06/21 | 590 | 602 | 590 | 600 | 338,000 |
2007/06/20 | 601 | 606 | 598 | 600 | 338,000 |
2007/06/19 | 601 | 609 | 599 | 600 | 400,000 |
2007/06/18 | 611 | 611 | 603 | 603 | 366,000 |
2007/06/15 | 603 | 612 | 599 | 611 | 638,000 |
2007/06/14 | 598 | 601 | 595 | 598 | 268,000 |
2007/06/13 | 595 | 598 | 585 | 595 | 462,000 |
2007/06/12 | 597 | 601 | 590 | 594 | 438,000 |
2007/06/11 | 604 | 604 | 587 | 593 | 398,000 |
2007/06/08 | 600 | 606 | 598 | 603 | 663,000 |
2007/06/07 | 595 | 614 | 592 | 614 | 475,000 |
2007/06/06 | 599 | 599 | 591 | 598 | 238,000 |
2007/06/05 | 596 | 605 | 594 | 599 | 892,000 |
2007/06/04 | 580 | 588 | 576 | 584 | 802,000 |
2007/06/01 | 562 | 571 | 560 | 570 | 421,000 |
2007/05/31 | 563 | 570 | 554 | 568 | 344,000 |
2007/05/30 | 560 | 563 | 551 | 554 | 326,000 |
2007/05/29 | 558 | 558 | 552 | 556 | 270,000 |
2007/05/28 | 546 | 549 | 544 | 548 | 131,000 |
2007/05/25 | 551 | 557 | 539 | 541 | 424,000 |
2007/05/24 | 555 | 555 | 547 | 553 | 300,000 |
2007/05/23 | 558 | 561 | 553 | 556 | 227,000 |
2007/05/22 | 573 | 573 | 556 | 562 | 423,000 |
2007/05/21 | 568 | 571 | 565 | 566 | 364,000 |
2007/05/18 | 565 | 571 | 562 | 568 | 403,000 |
2007/05/17 | 555 | 561 | 555 | 558 | 306,000 |
2007/05/16 | 552 | 555 | 543 | 550 | 250,000 |
2007/05/15 | 552 | 557 | 550 | 554 | 339,000 |
2007/05/14 | 565 | 568 | 553 | 554 | 188,000 |
2007/05/11 | 568 | 568 | 558 | 560 | 307,000 |
2007/05/10 | 565 | 568 | 565 | 565 | 179,000 |
2007/05/09 | 567 | 570 | 564 | 565 | 280,000 |
2007/05/08 | 570 | 570 | 564 | 565 | 151,000 |
2007/05/07 | 569 | 569 | 561 | 565 | 327,000 |
2007/05/02 | 560 | 560 | 553 | 557 | 215,000 |
2007/05/01 | 581 | 581 | 550 | 552 | 579,000 |
2007/04/27 | 575 | 585 | 575 | 585 | 325,000 |
2007/04/26 | 582 | 587 | 577 | 583 | 320,000 |
2007/04/25 | 572 | 576 | 566 | 574 | 258,000 |
2007/04/24 | 577 | 580 | 565 | 573 | 273,000 |
2007/04/23 | 585 | 590 | 579 | 579 | 264,000 |
2007/04/20 | 580 | 584 | 577 | 579 | 147,000 |
2007/04/19 | 586 | 586 | 574 | 579 | 289,000 |
2007/04/18 | 582 | 590 | 581 | 586 | 359,000 |
2007/04/17 | 588 | 597 | 579 | 580 | 338,000 |
2007/04/16 | 587 | 598 | 583 | 583 | 224,000 |
2007/04/13 | 595 | 597 | 583 | 583 | 265,000 |
2007/04/12 | 598 | 599 | 595 | 598 | 257,000 |
2007/04/11 | 607 | 610 | 599 | 600 | 183,000 |
2007/04/10 | 616 | 616 | 606 | 606 | 170,000 |
2007/04/09 | 607 | 616 | 606 | 616 | 171,000 |
2007/04/06 | 594 | 604 | 592 | 598 | 200,000 |
2007/04/05 | 595 | 596 | 592 | 592 | 164,000 |
2007/04/04 | 590 | 600 | 589 | 593 | 296,000 |
2007/04/03 | 589 | 595 | 589 | 593 | 178,000 |
2007/04/02 | 610 | 611 | 586 | 589 | 284,000 |
2007/03/30 | 609 | 613 | 606 | 610 | 140,000 |
2007/03/29 | 603 | 610 | 603 | 609 | 249,000 |
2007/03/28 | 620 | 621 | 608 | 612 | 174,000 |
2007/03/27 | 631 | 631 | 610 | 616 | 141,000 |
2007/03/26 | 625 | 626 | 616 | 623 | 126,000 |
2007/03/23 | 626 | 626 | 617 | 622 | 140,000 |
2007/03/22 | 614 | 625 | 613 | 616 | 191,000 |
2007/03/20 | 607 | 613 | 607 | 608 | 105,000 |
2007/03/19 | 602 | 609 | 602 | 607 | 113,000 |
2007/03/16 | 611 | 612 | 604 | 604 | 123,000 |
2007/03/15 | 607 | 615 | 607 | 611 | 117,000 |
2007/03/14 | 614 | 616 | 603 | 603 | 232,000 |
2007/03/13 | 633 | 638 | 620 | 621 | 201,000 |
2007/03/12 | 625 | 632 | 625 | 631 | 138,000 |
2007/03/09 | 628 | 638 | 626 | 626 | 315,000 |
2007/03/08 | 619 | 628 | 619 | 628 | 96,000 |
2007/03/07 | 626 | 632 | 617 | 617 | 165,000 |
2007/03/06 | 606 | 628 | 606 | 622 | 193,000 |
2007/03/05 | 622 | 629 | 613 | 616 | 229,000 |
2007/03/02 | 633 | 642 | 626 | 635 | 184,000 |
2007/03/01 | 643 | 644 | 621 | 633 | 186,000 |
2007/02/28 | 601 | 644 | 601 | 643 | 333,000 |
2007/02/27 | 670 | 682 | 663 | 667 | 462,000 |
2007/02/26 | 655 | 677 | 654 | 676 | 552,000 |
2007/02/23 | 653 | 653 | 646 | 651 | 291,000 |
2007/02/22 | 659 | 660 | 650 | 652 | 193,000 |
2007/02/21 | 657 | 659 | 650 | 650 | 186,000 |
2007/02/20 | 655 | 662 | 646 | 659 | 219,000 |
2007/02/19 | 663 | 664 | 656 | 657 | 224,000 |
2007/02/16 | 674 | 674 | 664 | 664 | 167,000 |
2007/02/15 | 672 | 675 | 667 | 673 | 312,000 |
2007/02/14 | 664 | 674 | 661 | 668 | 305,000 |
2007/02/13 | 646 | 664 | 646 | 656 | 249,000 |
2007/02/09 | 646 | 654 | 640 | 640 | 427,000 |
2007/02/08 | 645 | 646 | 636 | 638 | 199,000 |
2007/02/07 | 640 | 650 | 639 | 639 | 247,000 |
2007/02/06 | 634 | 641 | 633 | 640 | 160,000 |
2007/02/05 | 655 | 655 | 631 | 635 | 180,000 |
2007/02/02 | 648 | 656 | 645 | 654 | 250,000 |
2007/02/01 | 639 | 648 | 636 | 648 | 135,000 |
2007/01/31 | 637 | 646 | 632 | 639 | 211,000 |
2007/01/30 | 650 | 654 | 635 | 637 | 376,000 |
2007/01/29 | 631 | 646 | 631 | 644 | 728,000 |
2007/01/26 | 614 | 616 | 608 | 615 | 105,000 |
2007/01/25 | 624 | 626 | 611 | 612 | 141,000 |
2007/01/24 | 624 | 625 | 620 | 624 | 152,000 |
2007/01/23 | 618 | 621 | 616 | 618 | 138,000 |
2007/01/22 | 615 | 619 | 615 | 617 | 129,000 |
2007/01/19 | 613 | 613 | 605 | 608 | 75,000 |
2007/01/18 | 608 | 610 | 605 | 608 | 133,000 |
2007/01/17 | 611 | 612 | 603 | 611 | 146,000 |
2007/01/16 | 611 | 615 | 608 | 611 | 129,000 |
2007/01/15 | 603 | 612 | 603 | 611 | 168,000 |
2007/01/12 | 597 | 607 | 595 | 603 | 140,000 |
2007/01/11 | 599 | 601 | 595 | 597 | 126,000 |
2007/01/10 | 601 | 602 | 598 | 599 | 194,000 |
2007/01/09 | 595 | 603 | 590 | 600 | 134,000 |
2007/01/05 | 606 | 606 | 595 | 596 | 161,000 |
2007/01/04 | 596 | 603 | 596 | 603 | 39,000 |