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 |
|---|---|---|---|---|---|
| 2009/12/30 | 285 | 286 | 281 | 283 | 153,000 |
| 2009/12/29 | 287 | 291 | 284 | 284 | 263,000 |
| 2009/12/28 | 275 | 285 | 275 | 282 | 295,000 |
| 2009/12/25 | 272 | 275 | 268 | 273 | 281,000 |
| 2009/12/24 | 270 | 272 | 268 | 270 | 289,000 |
| 2009/12/22 | 270 | 272 | 269 | 269 | 296,000 |
| 2009/12/21 | 274 | 274 | 270 | 271 | 154,000 |
| 2009/12/18 | 270 | 271 | 268 | 271 | 140,000 |
| 2009/12/17 | 271 | 273 | 268 | 270 | 145,000 |
| 2009/12/16 | 269 | 273 | 264 | 270 | 296,000 |
| 2009/12/15 | 270 | 271 | 266 | 268 | 326,000 |
| 2009/12/14 | 278 | 279 | 271 | 273 | 199,000 |
| 2009/12/11 | 267 | 274 | 266 | 273 | 413,000 |
| 2009/12/10 | 270 | 274 | 265 | 267 | 440,000 |
| 2009/12/09 | 278 | 278 | 270 | 270 | 349,000 |
| 2009/12/08 | 283 | 286 | 275 | 275 | 399,000 |
| 2009/12/07 | 294 | 301 | 286 | 288 | 396,000 |
| 2009/12/04 | 293 | 297 | 287 | 292 | 157,000 |
| 2009/12/03 | 283 | 297 | 280 | 295 | 382,000 |
| 2009/12/02 | 280 | 284 | 275 | 278 | 156,000 |
| 2009/12/01 | 270 | 280 | 268 | 278 | 359,000 |
| 2009/11/30 | 270 | 275 | 263 | 268 | 452,000 |
| 2009/11/27 | 275 | 277 | 270 | 270 | 388,000 |
| 2009/11/26 | 288 | 295 | 277 | 280 | 433,000 |
| 2009/11/25 | 285 | 288 | 282 | 286 | 266,000 |
| 2009/11/24 | 295 | 295 | 282 | 282 | 193,000 |
| 2009/11/20 | 290 | 295 | 285 | 295 | 166,000 |
| 2009/11/19 | 288 | 291 | 281 | 291 | 143,000 |
| 2009/11/18 | 294 | 294 | 287 | 292 | 217,000 |
| 2009/11/17 | 298 | 298 | 290 | 293 | 118,000 |
| 2009/11/16 | 295 | 300 | 292 | 299 | 209,000 |
| 2009/11/13 | 289 | 298 | 288 | 295 | 298,000 |
| 2009/11/12 | 300 | 300 | 285 | 290 | 460,000 |
| 2009/11/11 | 308 | 312 | 292 | 300 | 481,000 |
| 2009/11/10 | 314 | 314 | 303 | 307 | 336,000 |
| 2009/11/09 | 311 | 316 | 307 | 309 | 320,000 |
| 2009/11/06 | 319 | 320 | 312 | 315 | 187,000 |
| 2009/11/05 | 324 | 324 | 312 | 319 | 248,000 |
| 2009/11/04 | 323 | 326 | 321 | 321 | 126,000 |
| 2009/11/02 | 315 | 329 | 315 | 328 | 167,000 |
| 2009/10/30 | 339 | 345 | 328 | 330 | 281,000 |
| 2009/10/29 | 333 | 340 | 332 | 340 | 231,000 |
| 2009/10/28 | 338 | 346 | 336 | 345 | 178,000 |
| 2009/10/27 | 343 | 344 | 333 | 336 | 317,000 |
| 2009/10/26 | 338 | 344 | 334 | 343 | 248,000 |
| 2009/10/23 | 343 | 344 | 338 | 338 | 292,000 |
| 2009/10/22 | 357 | 357 | 330 | 347 | 204,000 |
| 2009/10/21 | 351 | 354 | 351 | 354 | 112,000 |
| 2009/10/20 | 355 | 356 | 351 | 351 | 120,000 |
| 2009/10/19 | 343 | 352 | 341 | 351 | 259,000 |
| 2009/10/16 | 345 | 345 | 339 | 343 | 114,000 |
| 2009/10/15 | 343 | 353 | 343 | 345 | 189,000 |
| 2009/10/14 | 345 | 347 | 336 | 344 | 251,000 |
| 2009/10/13 | 346 | 347 | 343 | 344 | 132,000 |
| 2009/10/09 | 338 | 343 | 332 | 343 | 331,000 |
| 2009/10/08 | 341 | 343 | 335 | 338 | 193,000 |
| 2009/10/07 | 339 | 343 | 330 | 341 | 384,000 |
| 2009/10/06 | 336 | 352 | 335 | 342 | 250,000 |
| 2009/10/05 | 339 | 345 | 333 | 336 | 252,000 |
| 2009/10/02 | 335 | 337 | 327 | 335 | 335,000 |
| 2009/10/01 | 346 | 346 | 336 | 342 | 320,000 |
| 2009/09/30 | 347 | 352 | 343 | 352 | 207,000 |
| 2009/09/29 | 345 | 354 | 344 | 347 | 241,000 |
| 2009/09/28 | 343 | 346 | 334 | 340 | 620,000 |
| 2009/09/25 | 363 | 365 | 347 | 355 | 584,000 |
| 2009/09/24 | 367 | 378 | 367 | 372 | 247,000 |
| 2009/09/18 | 366 | 369 | 363 | 366 | 169,000 |
| 2009/09/17 | 373 | 374 | 365 | 368 | 238,000 |
| 2009/09/16 | 368 | 382 | 368 | 373 | 281,000 |
| 2009/09/15 | 383 | 390 | 370 | 370 | 264,000 |
| 2009/09/14 | 391 | 391 | 377 | 383 | 494,000 |
| 2009/09/11 | 391 | 417 | 388 | 399 | 936,000 |
| 2009/09/10 | 368 | 388 | 368 | 381 | 267,000 |
| 2009/09/09 | 372 | 377 | 369 | 370 | 164,000 |
| 2009/09/08 | 369 | 373 | 363 | 371 | 182,000 |
| 2009/09/07 | 362 | 368 | 362 | 364 | 146,000 |
| 2009/09/04 | 377 | 378 | 366 | 367 | 225,000 |
| 2009/09/03 | 379 | 381 | 373 | 377 | 172,000 |
| 2009/09/02 | 380 | 385 | 378 | 382 | 244,000 |
| 2009/09/01 | 385 | 393 | 383 | 389 | 324,000 |
| 2009/08/31 | 382 | 394 | 375 | 385 | 316,000 |
| 2009/08/28 | 371 | 383 | 368 | 382 | 276,000 |
| 2009/08/27 | 375 | 375 | 367 | 368 | 183,000 |
| 2009/08/26 | 377 | 380 | 372 | 374 | 269,000 |
| 2009/08/25 | 372 | 380 | 371 | 377 | 149,000 |
| 2009/08/24 | 381 | 385 | 370 | 373 | 242,000 |
| 2009/08/21 | 371 | 377 | 361 | 363 | 264,000 |
| 2009/08/20 | 364 | 378 | 364 | 374 | 295,000 |
| 2009/08/19 | 371 | 378 | 363 | 364 | 312,000 |
| 2009/08/18 | 370 | 371 | 361 | 366 | 220,000 |
| 2009/08/17 | 387 | 389 | 375 | 377 | 358,000 |
| 2009/08/14 | 386 | 392 | 383 | 383 | 224,000 |
| 2009/08/13 | 380 | 388 | 379 | 387 | 221,000 |
| 2009/08/12 | 378 | 381 | 374 | 376 | 221,000 |
| 2009/08/11 | 377 | 386 | 375 | 378 | 301,000 |
| 2009/08/10 | 366 | 376 | 366 | 374 | 309,000 |
| 2009/08/07 | 354 | 365 | 351 | 363 | 259,000 |
| 2009/08/06 | 352 | 363 | 352 | 359 | 188,000 |
| 2009/08/05 | 356 | 362 | 350 | 350 | 214,000 |
| 2009/08/04 | 358 | 358 | 353 | 354 | 134,000 |
| 2009/08/03 | 349 | 359 | 347 | 351 | 334,000 |
| 2009/07/31 | 353 | 353 | 343 | 346 | 211,000 |
| 2009/07/30 | 345 | 348 | 343 | 346 | 132,000 |
| 2009/07/29 | 349 | 351 | 343 | 346 | 187,000 |
| 2009/07/28 | 350 | 353 | 346 | 351 | 237,000 |
| 2009/07/27 | 350 | 353 | 346 | 348 | 194,000 |
| 2009/07/24 | 350 | 350 | 342 | 346 | 282,000 |
| 2009/07/23 | 332 | 347 | 332 | 341 | 238,000 |
| 2009/07/22 | 329 | 334 | 329 | 332 | 139,000 |
| 2009/07/21 | 328 | 333 | 323 | 329 | 238,000 |
| 2009/07/17 | 320 | 325 | 318 | 320 | 127,000 |
| 2009/07/16 | 330 | 330 | 320 | 324 | 169,000 |
| 2009/07/15 | 320 | 321 | 314 | 316 | 215,000 |
| 2009/07/14 | 317 | 328 | 313 | 323 | 302,000 |
| 2009/07/13 | 334 | 334 | 307 | 311 | 290,000 |
| 2009/07/10 | 336 | 343 | 331 | 335 | 382,000 |
| 2009/07/09 | 359 | 359 | 332 | 333 | 427,000 |
| 2009/07/08 | 362 | 366 | 357 | 363 | 443,000 |
| 2009/07/07 | 351 | 363 | 351 | 362 | 374,000 |
| 2009/07/06 | 352 | 355 | 347 | 352 | 123,000 |
| 2009/07/03 | 344 | 354 | 342 | 352 | 266,000 |
| 2009/07/02 | 356 | 357 | 349 | 349 | 268,000 |
| 2009/07/01 | 345 | 354 | 344 | 349 | 308,000 |
| 2009/06/30 | 351 | 354 | 347 | 350 | 203,000 |
| 2009/06/29 | 356 | 363 | 348 | 351 | 386,000 |
| 2009/06/26 | 351 | 355 | 348 | 351 | 381,000 |
| 2009/06/25 | 340 | 351 | 338 | 345 | 242,000 |
| 2009/06/24 | 333 | 339 | 333 | 338 | 216,000 |
| 2009/06/23 | 336 | 337 | 332 | 335 | 174,000 |
| 2009/06/22 | 334 | 345 | 334 | 340 | 216,000 |
| 2009/06/19 | 339 | 339 | 334 | 338 | 262,000 |
| 2009/06/18 | 341 | 341 | 332 | 337 | 132,000 |
| 2009/06/17 | 337 | 346 | 331 | 340 | 222,000 |
| 2009/06/16 | 337 | 341 | 325 | 334 | 326,000 |
| 2009/06/15 | 351 | 351 | 341 | 343 | 227,000 |
| 2009/06/12 | 349 | 354 | 345 | 348 | 355,000 |
| 2009/06/11 | 358 | 358 | 350 | 353 | 183,000 |
| 2009/06/10 | 351 | 358 | 349 | 354 | 425,000 |
| 2009/06/09 | 349 | 356 | 347 | 348 | 354,000 |
| 2009/06/08 | 347 | 354 | 345 | 349 | 333,000 |
| 2009/06/05 | 345 | 345 | 341 | 343 | 296,000 |
| 2009/06/04 | 348 | 349 | 337 | 340 | 308,000 |
| 2009/06/03 | 333 | 346 | 333 | 344 | 562,000 |
| 2009/06/02 | 332 | 339 | 332 | 333 | 535,000 |
| 2009/06/01 | 324 | 328 | 320 | 322 | 302,000 |
| 2009/05/29 | 317 | 323 | 314 | 316 | 348,000 |
| 2009/05/28 | 310 | 318 | 307 | 312 | 435,000 |
| 2009/05/27 | 314 | 315 | 310 | 310 | 286,000 |
| 2009/05/26 | 315 | 315 | 307 | 307 | 327,000 |
| 2009/05/25 | 300 | 312 | 295 | 305 | 457,000 |
| 2009/05/22 | 288 | 293 | 288 | 291 | 285,000 |
| 2009/05/21 | 283 | 293 | 281 | 293 | 290,000 |
| 2009/05/20 | 285 | 293 | 285 | 293 | 351,000 |
| 2009/05/19 | 283 | 287 | 278 | 287 | 195,000 |
| 2009/05/18 | 287 | 287 | 270 | 273 | 300,000 |
| 2009/05/15 | 283 | 287 | 282 | 285 | 212,000 |
| 2009/05/14 | 289 | 296 | 286 | 286 | 283,000 |
| 2009/05/13 | 296 | 296 | 287 | 289 | 207,000 |
| 2009/05/12 | 298 | 305 | 295 | 295 | 377,000 |
| 2009/05/11 | 302 | 304 | 292 | 303 | 303,000 |
| 2009/05/08 | 289 | 302 | 287 | 302 | 312,000 |
| 2009/05/07 | 290 | 297 | 285 | 294 | 484,000 |
| 2009/05/01 | 275 | 284 | 275 | 282 | 719,000 |
| 2009/04/30 | 270 | 291 | 270 | 282 | 842,000 |
| 2009/04/28 | 250 | 258 | 244 | 247 | 233,000 |
| 2009/04/27 | 259 | 261 | 250 | 254 | 164,000 |
| 2009/04/24 | 253 | 263 | 253 | 255 | 331,000 |
| 2009/04/23 | 243 | 250 | 239 | 248 | 384,000 |
| 2009/04/22 | 245 | 250 | 237 | 238 | 232,000 |
| 2009/04/21 | 250 | 251 | 242 | 249 | 134,000 |
| 2009/04/20 | 250 | 254 | 248 | 254 | 84,000 |
| 2009/04/17 | 249 | 249 | 245 | 246 | 121,000 |
| 2009/04/16 | 244 | 248 | 244 | 246 | 92,000 |
| 2009/04/15 | 246 | 246 | 242 | 244 | 90,000 |
| 2009/04/14 | 245 | 248 | 241 | 248 | 145,000 |
| 2009/04/13 | 239 | 246 | 239 | 243 | 113,000 |
| 2009/04/10 | 245 | 245 | 234 | 239 | 108,000 |
| 2009/04/09 | 236 | 244 | 236 | 244 | 154,000 |
| 2009/04/08 | 232 | 245 | 229 | 231 | 254,000 |
| 2009/04/07 | 233 | 241 | 231 | 239 | 348,000 |
| 2009/04/06 | 225 | 230 | 223 | 228 | 213,000 |
| 2009/04/03 | 225 | 225 | 215 | 216 | 341,000 |
| 2009/04/02 | 215 | 225 | 212 | 218 | 593,000 |
| 2009/04/01 | 208 | 212 | 206 | 211 | 188,000 |
| 2009/03/31 | 214 | 214 | 204 | 207 | 165,000 |
| 2009/03/30 | 227 | 229 | 214 | 214 | 170,000 |
| 2009/03/27 | 232 | 234 | 219 | 219 | 215,000 |
| 2009/03/26 | 230 | 230 | 227 | 230 | 123,000 |
| 2009/03/25 | 237 | 237 | 229 | 230 | 218,000 |
| 2009/03/24 | 225 | 228 | 222 | 227 | 260,000 |
| 2009/03/23 | 209 | 220 | 207 | 220 | 212,000 |
| 2009/03/19 | 204 | 204 | 201 | 204 | 165,000 |
| 2009/03/18 | 204 | 204 | 197 | 197 | 184,000 |
| 2009/03/17 | 196 | 203 | 192 | 200 | 217,000 |
| 2009/03/16 | 194 | 194 | 190 | 191 | 279,000 |
| 2009/03/13 | 185 | 190 | 185 | 188 | 394,000 |
| 2009/03/12 | 190 | 194 | 187 | 188 | 157,000 |
| 2009/03/11 | 193 | 197 | 192 | 194 | 312,000 |
| 2009/03/10 | 189 | 192 | 187 | 187 | 266,000 |
| 2009/03/09 | 197 | 198 | 186 | 189 | 314,000 |
| 2009/03/06 | 214 | 214 | 200 | 200 | 182,000 |
| 2009/03/05 | 204 | 218 | 204 | 215 | 185,000 |
| 2009/03/04 | 192 | 212 | 192 | 212 | 152,000 |
| 2009/03/03 | 196 | 198 | 194 | 195 | 65,000 |
| 2009/03/02 | 203 | 203 | 196 | 196 | 147,000 |
| 2009/02/27 | 201 | 202 | 197 | 201 | 129,000 |
| 2009/02/26 | 204 | 205 | 195 | 196 | 123,000 |
| 2009/02/25 | 200 | 203 | 193 | 201 | 239,000 |
| 2009/02/24 | 186 | 197 | 186 | 196 | 169,000 |
| 2009/02/23 | 190 | 192 | 185 | 188 | 247,000 |
| 2009/02/20 | 205 | 205 | 193 | 194 | 379,000 |
| 2009/02/19 | 210 | 214 | 206 | 207 | 149,000 |
| 2009/02/18 | 216 | 217 | 210 | 212 | 191,000 |
| 2009/02/17 | 216 | 220 | 215 | 217 | 100,000 |
| 2009/02/16 | 218 | 221 | 215 | 221 | 186,000 |
| 2009/02/13 | 227 | 227 | 216 | 218 | 306,000 |
| 2009/02/12 | 230 | 235 | 230 | 234 | 74,000 |
| 2009/02/10 | 232 | 237 | 232 | 233 | 109,000 |
| 2009/02/09 | 230 | 233 | 228 | 228 | 80,000 |
| 2009/02/06 | 235 | 235 | 230 | 230 | 59,000 |
| 2009/02/05 | 236 | 236 | 232 | 232 | 130,000 |
| 2009/02/04 | 231 | 236 | 228 | 236 | 117,000 |
| 2009/02/03 | 237 | 237 | 227 | 228 | 167,000 |
| 2009/02/02 | 230 | 241 | 230 | 239 | 488,000 |
| 2009/01/30 | 225 | 228 | 222 | 224 | 176,000 |
| 2009/01/29 | 237 | 239 | 225 | 228 | 274,000 |
| 2009/01/28 | 228 | 234 | 226 | 233 | 162,000 |
| 2009/01/27 | 236 | 242 | 231 | 232 | 295,000 |
| 2009/01/26 | 238 | 238 | 226 | 226 | 180,000 |
| 2009/01/23 | 250 | 251 | 245 | 246 | 165,000 |
| 2009/01/22 | 246 | 251 | 245 | 250 | 173,000 |
| 2009/01/21 | 245 | 248 | 241 | 241 | 229,000 |
| 2009/01/20 | 258 | 260 | 255 | 256 | 145,000 |
| 2009/01/19 | 250 | 264 | 250 | 263 | 228,000 |
| 2009/01/16 | 238 | 250 | 238 | 249 | 151,000 |
| 2009/01/15 | 236 | 242 | 231 | 238 | 287,000 |
| 2009/01/14 | 240 | 256 | 239 | 239 | 336,000 |
| 2009/01/13 | 249 | 253 | 240 | 240 | 185,000 |
| 2009/01/09 | 251 | 255 | 247 | 252 | 346,000 |
| 2009/01/08 | 244 | 248 | 241 | 243 | 378,000 |
| 2009/01/07 | 238 | 251 | 236 | 249 | 305,000 |
| 2009/01/06 | 245 | 245 | 232 | 233 | 404,000 |
| 2009/01/05 | 247 | 250 | 247 | 247 | 50,000 |