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 |
|---|---|---|---|---|---|
| 2010/12/30 | 352 | 355 | 347 | 351 | 153,000 |
| 2010/12/29 | 339 | 351 | 339 | 351 | 161,000 |
| 2010/12/28 | 337 | 351 | 337 | 346 | 173,000 |
| 2010/12/27 | 339 | 345 | 339 | 342 | 83,000 |
| 2010/12/24 | 346 | 350 | 342 | 344 | 120,000 |
| 2010/12/22 | 350 | 353 | 346 | 346 | 170,000 |
| 2010/12/21 | 349 | 353 | 349 | 351 | 116,000 |
| 2010/12/20 | 352 | 356 | 350 | 350 | 129,000 |
| 2010/12/17 | 355 | 358 | 354 | 357 | 181,000 |
| 2010/12/16 | 352 | 358 | 348 | 357 | 170,000 |
| 2010/12/15 | 352 | 352 | 345 | 351 | 226,000 |
| 2010/12/14 | 342 | 352 | 342 | 350 | 374,000 |
| 2010/12/13 | 335 | 342 | 329 | 342 | 304,000 |
| 2010/12/10 | 342 | 342 | 335 | 335 | 637,000 |
| 2010/12/09 | 333 | 335 | 332 | 334 | 179,000 |
| 2010/12/08 | 323 | 333 | 322 | 333 | 199,000 |
| 2010/12/07 | 330 | 330 | 326 | 327 | 234,000 |
| 2010/12/06 | 328 | 333 | 328 | 332 | 211,000 |
| 2010/12/03 | 336 | 337 | 329 | 331 | 210,000 |
| 2010/12/02 | 340 | 340 | 336 | 336 | 183,000 |
| 2010/12/01 | 331 | 335 | 330 | 332 | 166,000 |
| 2010/11/30 | 340 | 341 | 335 | 335 | 307,000 |
| 2010/11/29 | 331 | 341 | 331 | 339 | 318,000 |
| 2010/11/26 | 328 | 333 | 326 | 328 | 246,000 |
| 2010/11/25 | 327 | 331 | 325 | 328 | 296,000 |
| 2010/11/24 | 327 | 328 | 320 | 323 | 322,000 |
| 2010/11/22 | 321 | 330 | 320 | 327 | 266,000 |
| 2010/11/19 | 318 | 321 | 316 | 318 | 304,000 |
| 2010/11/18 | 299 | 315 | 299 | 314 | 295,000 |
| 2010/11/17 | 297 | 299 | 295 | 299 | 149,000 |
| 2010/11/16 | 298 | 301 | 298 | 298 | 124,000 |
| 2010/11/15 | 295 | 300 | 295 | 299 | 80,000 |
| 2010/11/12 | 293 | 298 | 292 | 297 | 176,000 |
| 2010/11/11 | 298 | 304 | 294 | 295 | 223,000 |
| 2010/11/10 | 297 | 303 | 297 | 299 | 197,000 |
| 2010/11/09 | 298 | 301 | 297 | 297 | 193,000 |
| 2010/11/08 | 293 | 303 | 292 | 299 | 231,000 |
| 2010/11/05 | 286 | 297 | 286 | 291 | 260,000 |
| 2010/11/04 | 287 | 292 | 282 | 285 | 349,000 |
| 2010/11/02 | 285 | 286 | 281 | 284 | 230,000 |
| 2010/11/01 | 280 | 288 | 280 | 285 | 254,000 |
| 2010/10/29 | 287 | 290 | 275 | 280 | 472,000 |
| 2010/10/28 | 296 | 297 | 291 | 293 | 272,000 |
| 2010/10/27 | 308 | 308 | 298 | 300 | 482,000 |
| 2010/10/26 | 310 | 311 | 299 | 307 | 328,000 |
| 2010/10/25 | 310 | 311 | 309 | 310 | 190,000 |
| 2010/10/22 | 311 | 312 | 307 | 309 | 232,000 |
| 2010/10/21 | 310 | 311 | 307 | 309 | 102,000 |
| 2010/10/20 | 312 | 312 | 308 | 309 | 155,000 |
| 2010/10/19 | 312 | 316 | 311 | 312 | 148,000 |
| 2010/10/18 | 309 | 316 | 308 | 310 | 205,000 |
| 2010/10/15 | 312 | 313 | 309 | 309 | 144,000 |
| 2010/10/14 | 309 | 314 | 308 | 309 | 240,000 |
| 2010/10/13 | 309 | 313 | 308 | 308 | 241,000 |
| 2010/10/12 | 309 | 311 | 306 | 308 | 274,000 |
| 2010/10/08 | 308 | 315 | 304 | 305 | 179,000 |
| 2010/10/07 | 307 | 309 | 305 | 306 | 286,000 |
| 2010/10/06 | 300 | 305 | 299 | 304 | 193,000 |
| 2010/10/05 | 298 | 302 | 294 | 300 | 369,000 |
| 2010/10/04 | 305 | 307 | 301 | 301 | 161,000 |
| 2010/10/01 | 312 | 314 | 306 | 307 | 371,000 |
| 2010/09/30 | 314 | 314 | 308 | 309 | 218,000 |
| 2010/09/29 | 314 | 317 | 310 | 315 | 133,000 |
| 2010/09/28 | 313 | 315 | 313 | 314 | 48,000 |
| 2010/09/27 | 317 | 317 | 312 | 316 | 101,000 |
| 2010/09/24 | 312 | 315 | 309 | 312 | 135,000 |
| 2010/09/22 | 314 | 316 | 311 | 312 | 95,000 |
| 2010/09/21 | 319 | 319 | 312 | 314 | 144,000 |
| 2010/09/17 | 316 | 316 | 307 | 314 | 162,000 |
| 2010/09/16 | 313 | 316 | 311 | 315 | 197,000 |
| 2010/09/15 | 308 | 316 | 305 | 311 | 225,000 |
| 2010/09/14 | 311 | 311 | 305 | 308 | 238,000 |
| 2010/09/13 | 317 | 323 | 310 | 311 | 212,000 |
| 2010/09/10 | 314 | 318 | 312 | 317 | 268,000 |
| 2010/09/09 | 309 | 313 | 308 | 309 | 196,000 |
| 2010/09/08 | 307 | 307 | 300 | 304 | 178,000 |
| 2010/09/07 | 307 | 308 | 303 | 308 | 247,000 |
| 2010/09/06 | 304 | 309 | 303 | 307 | 130,000 |
| 2010/09/03 | 297 | 300 | 297 | 300 | 86,000 |
| 2010/09/02 | 304 | 304 | 294 | 297 | 136,000 |
| 2010/09/01 | 291 | 297 | 290 | 296 | 214,000 |
| 2010/08/31 | 300 | 300 | 292 | 292 | 201,000 |
| 2010/08/30 | 305 | 308 | 298 | 300 | 165,000 |
| 2010/08/27 | 293 | 301 | 291 | 300 | 158,000 |
| 2010/08/26 | 291 | 295 | 288 | 293 | 162,000 |
| 2010/08/25 | 290 | 295 | 288 | 291 | 140,000 |
| 2010/08/24 | 289 | 292 | 283 | 291 | 251,000 |
| 2010/08/23 | 297 | 298 | 293 | 294 | 171,000 |
| 2010/08/20 | 297 | 301 | 297 | 297 | 155,000 |
| 2010/08/19 | 301 | 305 | 301 | 303 | 115,000 |
| 2010/08/18 | 304 | 304 | 299 | 302 | 126,000 |
| 2010/08/17 | 294 | 301 | 294 | 300 | 65,000 |
| 2010/08/16 | 301 | 304 | 297 | 300 | 179,000 |
| 2010/08/13 | 301 | 304 | 295 | 303 | 182,000 |
| 2010/08/12 | 295 | 299 | 293 | 299 | 282,000 |
| 2010/08/11 | 307 | 310 | 295 | 300 | 469,000 |
| 2010/08/10 | 315 | 316 | 309 | 309 | 163,000 |
| 2010/08/09 | 311 | 313 | 310 | 312 | 146,000 |
| 2010/08/06 | 314 | 316 | 309 | 311 | 181,000 |
| 2010/08/05 | 314 | 317 | 311 | 314 | 140,000 |
| 2010/08/04 | 317 | 317 | 306 | 310 | 191,000 |
| 2010/08/03 | 319 | 322 | 315 | 318 | 166,000 |
| 2010/08/02 | 315 | 323 | 314 | 315 | 294,000 |
| 2010/07/30 | 326 | 329 | 317 | 319 | 190,000 |
| 2010/07/29 | 328 | 331 | 323 | 326 | 164,000 |
| 2010/07/28 | 331 | 338 | 327 | 333 | 326,000 |
| 2010/07/27 | 324 | 333 | 324 | 329 | 268,000 |
| 2010/07/26 | 322 | 325 | 318 | 321 | 147,000 |
| 2010/07/23 | 327 | 327 | 319 | 320 | 182,000 |
| 2010/07/22 | 311 | 320 | 310 | 319 | 199,000 |
| 2010/07/21 | 319 | 319 | 312 | 312 | 200,000 |
| 2010/07/20 | 321 | 323 | 317 | 318 | 114,000 |
| 2010/07/16 | 328 | 330 | 321 | 322 | 243,000 |
| 2010/07/15 | 331 | 332 | 328 | 329 | 184,000 |
| 2010/07/14 | 338 | 339 | 332 | 333 | 347,000 |
| 2010/07/13 | 340 | 341 | 330 | 334 | 189,000 |
| 2010/07/12 | 345 | 346 | 340 | 340 | 79,000 |
| 2010/07/09 | 339 | 347 | 337 | 344 | 224,000 |
| 2010/07/08 | 345 | 345 | 335 | 336 | 153,000 |
| 2010/07/07 | 338 | 343 | 334 | 337 | 354,000 |
| 2010/07/06 | 321 | 334 | 320 | 333 | 178,000 |
| 2010/07/05 | 321 | 330 | 320 | 325 | 201,000 |
| 2010/07/02 | 316 | 323 | 316 | 321 | 284,000 |
| 2010/07/01 | 321 | 326 | 315 | 317 | 578,000 |
| 2010/06/30 | 322 | 327 | 320 | 327 | 302,000 |
| 2010/06/29 | 336 | 337 | 327 | 330 | 382,000 |
| 2010/06/28 | 344 | 346 | 333 | 334 | 284,000 |
| 2010/06/25 | 340 | 347 | 335 | 340 | 417,000 |
| 2010/06/24 | 346 | 346 | 338 | 340 | 397,000 |
| 2010/06/23 | 344 | 348 | 344 | 348 | 218,000 |
| 2010/06/22 | 360 | 360 | 348 | 352 | 341,000 |
| 2010/06/21 | 357 | 362 | 355 | 360 | 212,000 |
| 2010/06/18 | 354 | 355 | 350 | 353 | 220,000 |
| 2010/06/17 | 349 | 359 | 349 | 354 | 221,000 |
| 2010/06/16 | 353 | 355 | 351 | 351 | 201,000 |
| 2010/06/15 | 353 | 353 | 345 | 347 | 306,000 |
| 2010/06/14 | 354 | 358 | 351 | 355 | 320,000 |
| 2010/06/11 | 348 | 350 | 345 | 346 | 320,000 |
| 2010/06/10 | 335 | 341 | 335 | 339 | 216,000 |
| 2010/06/09 | 336 | 341 | 331 | 335 | 281,000 |
| 2010/06/08 | 335 | 343 | 335 | 339 | 138,000 |
| 2010/06/07 | 342 | 342 | 329 | 337 | 585,000 |
| 2010/06/04 | 352 | 370 | 351 | 357 | 893,000 |
| 2010/06/03 | 339 | 350 | 338 | 347 | 225,000 |
| 2010/06/02 | 341 | 346 | 334 | 335 | 220,000 |
| 2010/06/01 | 350 | 350 | 344 | 345 | 332,000 |
| 2010/05/31 | 340 | 347 | 338 | 345 | 277,000 |
| 2010/05/28 | 339 | 345 | 334 | 336 | 334,000 |
| 2010/05/27 | 319 | 342 | 318 | 338 | 879,000 |
| 2010/05/26 | 325 | 328 | 315 | 319 | 816,000 |
| 2010/05/25 | 330 | 333 | 316 | 321 | 778,000 |
| 2010/05/24 | 335 | 335 | 320 | 330 | 990,000 |
| 2010/05/21 | 337 | 342 | 334 | 337 | 636,000 |
| 2010/05/20 | 349 | 358 | 339 | 345 | 935,000 |
| 2010/05/19 | 345 | 359 | 340 | 348 | 972,000 |
| 2010/05/18 | 372 | 377 | 351 | 356 | 851,000 |
| 2010/05/17 | 386 | 390 | 375 | 380 | 430,000 |
| 2010/05/14 | 392 | 397 | 390 | 394 | 351,000 |
| 2010/05/13 | 388 | 398 | 386 | 397 | 560,000 |
| 2010/05/12 | 395 | 396 | 381 | 383 | 511,000 |
| 2010/05/11 | 401 | 405 | 391 | 395 | 477,000 |
| 2010/05/10 | 403 | 405 | 396 | 398 | 329,000 |
| 2010/05/07 | 396 | 413 | 386 | 403 | 931,000 |
| 2010/05/06 | 404 | 408 | 400 | 404 | 693,000 |
| 2010/04/30 | 392 | 414 | 382 | 412 | 1,161,000 |
| 2010/04/28 | 400 | 413 | 398 | 400 | 787,000 |
| 2010/04/27 | 397 | 411 | 396 | 405 | 896,000 |
| 2010/04/26 | 377 | 401 | 375 | 400 | 1,184,000 |
| 2010/04/23 | 374 | 377 | 369 | 374 | 322,000 |
| 2010/04/22 | 373 | 375 | 368 | 374 | 328,000 |
| 2010/04/21 | 368 | 375 | 367 | 375 | 382,000 |
| 2010/04/20 | 365 | 368 | 362 | 364 | 253,000 |
| 2010/04/19 | 366 | 372 | 363 | 363 | 433,000 |
| 2010/04/16 | 378 | 378 | 365 | 369 | 410,000 |
| 2010/04/15 | 371 | 377 | 371 | 373 | 272,000 |
| 2010/04/14 | 371 | 375 | 371 | 372 | 235,000 |
| 2010/04/13 | 376 | 376 | 368 | 374 | 357,000 |
| 2010/04/12 | 379 | 381 | 375 | 376 | 292,000 |
| 2010/04/09 | 376 | 376 | 368 | 376 | 416,000 |
| 2010/04/08 | 373 | 375 | 368 | 371 | 249,000 |
| 2010/04/07 | 369 | 372 | 366 | 371 | 324,000 |
| 2010/04/06 | 373 | 374 | 366 | 369 | 821,000 |
| 2010/04/05 | 354 | 377 | 351 | 373 | 1,121,000 |
| 2010/04/02 | 342 | 355 | 338 | 352 | 578,000 |
| 2010/04/01 | 345 | 347 | 339 | 342 | 470,000 |
| 2010/03/31 | 348 | 349 | 342 | 346 | 274,000 |
| 2010/03/30 | 346 | 351 | 343 | 349 | 528,000 |
| 2010/03/29 | 340 | 352 | 340 | 351 | 573,000 |
| 2010/03/26 | 337 | 346 | 336 | 345 | 669,000 |
| 2010/03/25 | 337 | 338 | 333 | 334 | 317,000 |
| 2010/03/24 | 337 | 337 | 332 | 337 | 553,000 |
| 2010/03/23 | 334 | 338 | 330 | 335 | 859,000 |
| 2010/03/19 | 320 | 322 | 318 | 322 | 195,000 |
| 2010/03/18 | 324 | 324 | 316 | 317 | 370,000 |
| 2010/03/17 | 322 | 325 | 319 | 324 | 294,000 |
| 2010/03/16 | 324 | 325 | 320 | 323 | 272,000 |
| 2010/03/15 | 326 | 328 | 320 | 323 | 222,000 |
| 2010/03/12 | 326 | 326 | 316 | 322 | 414,000 |
| 2010/03/11 | 309 | 323 | 308 | 322 | 730,000 |
| 2010/03/10 | 308 | 310 | 305 | 306 | 333,000 |
| 2010/03/09 | 311 | 312 | 307 | 308 | 344,000 |
| 2010/03/08 | 312 | 313 | 308 | 311 | 284,000 |
| 2010/03/05 | 305 | 307 | 302 | 307 | 309,000 |
| 2010/03/04 | 302 | 305 | 298 | 302 | 299,000 |
| 2010/03/03 | 299 | 300 | 297 | 299 | 128,000 |
| 2010/03/02 | 302 | 302 | 296 | 298 | 187,000 |
| 2010/03/01 | 296 | 302 | 293 | 300 | 203,000 |
| 2010/02/26 | 295 | 297 | 292 | 295 | 242,000 |
| 2010/02/25 | 296 | 298 | 291 | 293 | 502,000 |
| 2010/02/24 | 296 | 299 | 293 | 297 | 462,000 |
| 2010/02/23 | 312 | 312 | 296 | 302 | 653,000 |
| 2010/02/22 | 310 | 314 | 309 | 312 | 226,000 |
| 2010/02/19 | 317 | 317 | 308 | 310 | 270,000 |
| 2010/02/18 | 312 | 318 | 312 | 317 | 295,000 |
| 2010/02/17 | 315 | 315 | 310 | 314 | 185,000 |
| 2010/02/16 | 309 | 311 | 307 | 309 | 79,000 |
| 2010/02/15 | 308 | 313 | 308 | 309 | 141,000 |
| 2010/02/12 | 316 | 319 | 304 | 313 | 207,000 |
| 2010/02/10 | 309 | 318 | 303 | 318 | 575,000 |
| 2010/02/09 | 306 | 309 | 295 | 304 | 464,000 |
| 2010/02/08 | 318 | 318 | 308 | 311 | 502,000 |
| 2010/02/05 | 323 | 328 | 318 | 320 | 692,000 |
| 2010/02/04 | 299 | 344 | 296 | 334 | 1,255,000 |
| 2010/02/03 | 303 | 304 | 297 | 299 | 246,000 |
| 2010/02/02 | 290 | 302 | 287 | 300 | 395,000 |
| 2010/02/01 | 284 | 294 | 282 | 292 | 327,000 |
| 2010/01/29 | 285 | 287 | 279 | 282 | 215,000 |
| 2010/01/28 | 286 | 287 | 283 | 286 | 157,000 |
| 2010/01/27 | 290 | 290 | 287 | 288 | 214,000 |
| 2010/01/26 | 295 | 296 | 290 | 291 | 288,000 |
| 2010/01/25 | 291 | 295 | 289 | 294 | 348,000 |
| 2010/01/22 | 296 | 302 | 294 | 299 | 314,000 |
| 2010/01/21 | 298 | 307 | 295 | 303 | 340,000 |
| 2010/01/20 | 305 | 306 | 298 | 300 | 184,000 |
| 2010/01/19 | 302 | 304 | 298 | 303 | 298,000 |
| 2010/01/18 | 300 | 302 | 296 | 302 | 263,000 |
| 2010/01/15 | 305 | 305 | 300 | 303 | 275,000 |
| 2010/01/14 | 300 | 304 | 296 | 304 | 396,000 |
| 2010/01/13 | 298 | 300 | 295 | 297 | 344,000 |
| 2010/01/12 | 288 | 297 | 287 | 297 | 384,000 |
| 2010/01/08 | 285 | 288 | 284 | 286 | 296,000 |
| 2010/01/07 | 285 | 286 | 282 | 283 | 197,000 |
| 2010/01/06 | 282 | 285 | 281 | 285 | 93,000 |
| 2010/01/05 | 292 | 292 | 281 | 282 | 316,000 |
| 2010/01/04 | 284 | 289 | 283 | 286 | 115,000 |