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 |
---|---|---|---|---|---|
2012/12/28 | 565 | 584 | 560 | 582 | 1,348,000 |
2012/12/27 | 560 | 568 | 556 | 562 | 795,000 |
2012/12/26 | 555 | 558 | 552 | 556 | 611,000 |
2012/12/25 | 546 | 558 | 545 | 549 | 965,000 |
2012/12/21 | 544 | 551 | 530 | 536 | 902,000 |
2012/12/20 | 544 | 549 | 539 | 541 | 783,000 |
2012/12/19 | 545 | 554 | 542 | 548 | 1,139,000 |
2012/12/18 | 534 | 543 | 533 | 537 | 745,000 |
2012/12/17 | 525 | 541 | 521 | 532 | 1,116,000 |
2012/12/14 | 520 | 523 | 516 | 519 | 583,000 |
2012/12/13 | 521 | 527 | 520 | 524 | 585,000 |
2012/12/12 | 514 | 523 | 511 | 520 | 747,000 |
2012/12/11 | 515 | 518 | 507 | 508 | 362,000 |
2012/12/10 | 505 | 519 | 503 | 514 | 601,000 |
2012/12/07 | 523 | 523 | 515 | 515 | 630,000 |
2012/12/06 | 527 | 530 | 521 | 522 | 522,000 |
2012/12/05 | 526 | 537 | 521 | 525 | 914,000 |
2012/12/04 | 510 | 530 | 507 | 527 | 1,245,000 |
2012/12/03 | 508 | 516 | 507 | 510 | 641,000 |
2012/11/30 | 508 | 509 | 498 | 498 | 676,000 |
2012/11/29 | 499 | 510 | 498 | 505 | 733,000 |
2012/11/28 | 496 | 509 | 496 | 498 | 1,141,000 |
2012/11/27 | 480 | 504 | 477 | 502 | 1,246,000 |
2012/11/26 | 490 | 498 | 481 | 482 | 898,000 |
2012/11/22 | 490 | 492 | 483 | 489 | 642,000 |
2012/11/21 | 474 | 485 | 473 | 485 | 1,127,000 |
2012/11/20 | 465 | 474 | 462 | 472 | 1,106,000 |
2012/11/19 | 460 | 465 | 459 | 460 | 734,000 |
2012/11/16 | 469 | 469 | 457 | 459 | 918,000 |
2012/11/15 | 450 | 467 | 448 | 466 | 940,000 |
2012/11/14 | 449 | 450 | 444 | 448 | 329,000 |
2012/11/13 | 452 | 452 | 442 | 448 | 656,000 |
2012/11/12 | 448 | 450 | 445 | 445 | 312,000 |
2012/11/09 | 448 | 449 | 442 | 446 | 407,000 |
2012/11/08 | 453 | 464 | 447 | 450 | 803,000 |
2012/11/07 | 445 | 457 | 438 | 455 | 1,458,000 |
2012/11/06 | 427 | 445 | 424 | 445 | 1,150,000 |
2012/11/05 | 426 | 427 | 420 | 423 | 505,000 |
2012/11/02 | 434 | 434 | 425 | 426 | 432,000 |
2012/11/01 | 425 | 433 | 423 | 426 | 623,000 |
2012/10/31 | 424 | 435 | 419 | 433 | 781,000 |
2012/10/30 | 430 | 438 | 423 | 424 | 1,253,000 |
2012/10/29 | 411 | 432 | 411 | 426 | 2,332,000 |
2012/10/26 | 400 | 403 | 396 | 397 | 526,000 |
2012/10/25 | 396 | 404 | 395 | 404 | 445,000 |
2012/10/24 | 396 | 402 | 396 | 396 | 283,000 |
2012/10/23 | 406 | 407 | 400 | 403 | 366,000 |
2012/10/22 | 395 | 406 | 395 | 404 | 172,000 |
2012/10/19 | 399 | 407 | 399 | 406 | 410,000 |
2012/10/18 | 401 | 404 | 398 | 402 | 287,000 |
2012/10/17 | 404 | 405 | 398 | 400 | 325,000 |
2012/10/16 | 397 | 403 | 396 | 402 | 250,000 |
2012/10/15 | 392 | 400 | 386 | 400 | 297,000 |
2012/10/12 | 395 | 400 | 390 | 391 | 234,000 |
2012/10/11 | 400 | 402 | 394 | 395 | 363,000 |
2012/10/10 | 399 | 407 | 399 | 402 | 599,000 |
2012/10/09 | 406 | 406 | 398 | 399 | 599,000 |
2012/10/05 | 400 | 410 | 399 | 408 | 816,000 |
2012/10/04 | 387 | 398 | 387 | 396 | 332,000 |
2012/10/03 | 388 | 390 | 385 | 387 | 415,000 |
2012/10/02 | 396 | 399 | 386 | 387 | 281,000 |
2012/10/01 | 400 | 400 | 391 | 395 | 389,000 |
2012/09/28 | 402 | 403 | 395 | 399 | 357,000 |
2012/09/27 | 398 | 404 | 396 | 400 | 526,000 |
2012/09/26 | 396 | 399 | 393 | 398 | 329,000 |
2012/09/25 | 390 | 399 | 390 | 399 | 411,000 |
2012/09/24 | 388 | 393 | 385 | 390 | 311,000 |
2012/09/21 | 389 | 390 | 384 | 384 | 271,000 |
2012/09/20 | 395 | 396 | 388 | 389 | 373,000 |
2012/09/19 | 401 | 402 | 392 | 396 | 440,000 |
2012/09/18 | 393 | 400 | 392 | 397 | 460,000 |
2012/09/14 | 394 | 396 | 389 | 394 | 544,000 |
2012/09/13 | 396 | 397 | 389 | 391 | 551,000 |
2012/09/12 | 391 | 400 | 391 | 399 | 576,000 |
2012/09/11 | 378 | 392 | 378 | 390 | 349,000 |
2012/09/10 | 382 | 384 | 380 | 383 | 144,000 |
2012/09/07 | 386 | 387 | 381 | 386 | 343,000 |
2012/09/06 | 370 | 378 | 365 | 378 | 320,000 |
2012/09/05 | 376 | 376 | 367 | 369 | 266,000 |
2012/09/04 | 383 | 384 | 376 | 378 | 213,000 |
2012/09/03 | 377 | 389 | 377 | 384 | 278,000 |
2012/08/31 | 386 | 389 | 382 | 383 | 205,000 |
2012/08/30 | 387 | 391 | 387 | 387 | 145,000 |
2012/08/29 | 393 | 395 | 388 | 390 | 338,000 |
2012/08/28 | 406 | 406 | 395 | 399 | 566,000 |
2012/08/27 | 411 | 411 | 404 | 407 | 293,000 |
2012/08/24 | 400 | 408 | 400 | 408 | 282,000 |
2012/08/23 | 401 | 409 | 395 | 408 | 364,000 |
2012/08/22 | 400 | 402 | 392 | 401 | 294,000 |
2012/08/21 | 406 | 406 | 400 | 400 | 329,000 |
2012/08/20 | 415 | 415 | 406 | 408 | 253,000 |
2012/08/17 | 405 | 411 | 403 | 411 | 559,000 |
2012/08/16 | 405 | 405 | 401 | 405 | 258,000 |
2012/08/15 | 404 | 406 | 401 | 404 | 391,000 |
2012/08/14 | 396 | 404 | 395 | 402 | 277,000 |
2012/08/13 | 398 | 398 | 390 | 395 | 205,000 |
2012/08/10 | 400 | 403 | 396 | 400 | 251,000 |
2012/08/09 | 400 | 401 | 395 | 399 | 403,000 |
2012/08/08 | 402 | 405 | 396 | 405 | 485,000 |
2012/08/07 | 400 | 403 | 398 | 401 | 345,000 |
2012/08/06 | 393 | 401 | 390 | 399 | 448,000 |
2012/08/03 | 381 | 391 | 381 | 386 | 303,000 |
2012/08/02 | 398 | 399 | 386 | 392 | 585,000 |
2012/08/01 | 394 | 406 | 393 | 405 | 910,000 |
2012/07/31 | 383 | 393 | 380 | 391 | 329,000 |
2012/07/30 | 377 | 382 | 376 | 381 | 263,000 |
2012/07/27 | 375 | 388 | 371 | 380 | 521,000 |
2012/07/26 | 355 | 365 | 351 | 364 | 214,000 |
2012/07/25 | 355 | 355 | 349 | 350 | 312,000 |
2012/07/24 | 352 | 361 | 352 | 357 | 251,000 |
2012/07/23 | 366 | 367 | 360 | 360 | 175,000 |
2012/07/20 | 378 | 385 | 366 | 368 | 265,000 |
2012/07/19 | 374 | 382 | 367 | 379 | 222,000 |
2012/07/18 | 376 | 383 | 370 | 373 | 347,000 |
2012/07/17 | 376 | 385 | 372 | 372 | 248,000 |
2012/07/13 | 384 | 388 | 380 | 384 | 225,000 |
2012/07/12 | 388 | 395 | 382 | 383 | 320,000 |
2012/07/11 | 382 | 396 | 378 | 388 | 358,000 |
2012/07/10 | 390 | 395 | 383 | 383 | 199,000 |
2012/07/09 | 392 | 397 | 390 | 390 | 140,000 |
2012/07/06 | 402 | 402 | 395 | 397 | 281,000 |
2012/07/05 | 404 | 404 | 400 | 401 | 233,000 |
2012/07/04 | 404 | 408 | 403 | 404 | 372,000 |
2012/07/03 | 401 | 407 | 399 | 401 | 382,000 |
2012/07/02 | 401 | 406 | 394 | 403 | 719,000 |
2012/06/29 | 393 | 397 | 390 | 393 | 516,000 |
2012/06/28 | 398 | 400 | 393 | 394 | 818,000 |
2012/06/27 | 387 | 399 | 383 | 397 | 903,000 |
2012/06/26 | 386 | 390 | 378 | 381 | 496,000 |
2012/06/25 | 377 | 387 | 373 | 386 | 745,000 |
2012/06/22 | 367 | 373 | 367 | 368 | 198,000 |
2012/06/21 | 366 | 375 | 366 | 374 | 452,000 |
2012/06/20 | 361 | 367 | 361 | 365 | 286,000 |
2012/06/19 | 360 | 364 | 356 | 360 | 318,000 |
2012/06/18 | 361 | 367 | 352 | 362 | 591,000 |
2012/06/15 | 358 | 360 | 353 | 355 | 376,000 |
2012/06/14 | 349 | 359 | 349 | 356 | 289,000 |
2012/06/13 | 357 | 360 | 354 | 356 | 332,000 |
2012/06/12 | 353 | 357 | 349 | 357 | 181,000 |
2012/06/11 | 363 | 363 | 356 | 360 | 325,000 |
2012/06/08 | 357 | 357 | 352 | 355 | 387,000 |
2012/06/07 | 357 | 363 | 353 | 359 | 604,000 |
2012/06/06 | 343 | 357 | 343 | 354 | 497,000 |
2012/06/05 | 337 | 345 | 336 | 343 | 338,000 |
2012/06/04 | 338 | 340 | 334 | 337 | 420,000 |
2012/06/01 | 355 | 356 | 343 | 346 | 350,000 |
2012/05/31 | 351 | 362 | 347 | 359 | 469,000 |
2012/05/30 | 363 | 363 | 353 | 359 | 259,000 |
2012/05/29 | 357 | 366 | 352 | 364 | 256,000 |
2012/05/28 | 357 | 359 | 350 | 358 | 370,000 |
2012/05/25 | 358 | 359 | 353 | 357 | 204,000 |
2012/05/24 | 360 | 367 | 355 | 355 | 625,000 |
2012/05/23 | 371 | 377 | 356 | 364 | 1,400,000 |
2012/05/22 | 345 | 348 | 341 | 347 | 177,000 |
2012/05/21 | 335 | 345 | 335 | 338 | 248,000 |
2012/05/18 | 345 | 346 | 336 | 340 | 573,000 |
2012/05/17 | 342 | 356 | 339 | 354 | 423,000 |
2012/05/16 | 341 | 348 | 339 | 343 | 369,000 |
2012/05/15 | 343 | 346 | 335 | 343 | 556,000 |
2012/05/14 | 357 | 361 | 345 | 346 | 336,000 |
2012/05/11 | 368 | 373 | 361 | 361 | 447,000 |
2012/05/10 | 359 | 369 | 357 | 367 | 250,000 |
2012/05/09 | 369 | 372 | 361 | 362 | 345,000 |
2012/05/08 | 365 | 376 | 363 | 373 | 307,000 |
2012/05/07 | 361 | 366 | 360 | 363 | 641,000 |
2012/05/02 | 386 | 387 | 375 | 377 | 564,000 |
2012/05/01 | 396 | 396 | 381 | 384 | 449,000 |
2012/04/27 | 394 | 398 | 385 | 388 | 402,000 |
2012/04/26 | 394 | 398 | 392 | 392 | 268,000 |
2012/04/25 | 392 | 394 | 389 | 394 | 160,000 |
2012/04/24 | 387 | 391 | 386 | 388 | 122,000 |
2012/04/23 | 392 | 393 | 387 | 387 | 233,000 |
2012/04/20 | 398 | 400 | 394 | 395 | 225,000 |
2012/04/19 | 398 | 402 | 396 | 400 | 354,000 |
2012/04/18 | 393 | 402 | 392 | 400 | 393,000 |
2012/04/17 | 384 | 386 | 382 | 382 | 183,000 |
2012/04/16 | 383 | 390 | 383 | 384 | 326,000 |
2012/04/13 | 387 | 392 | 381 | 385 | 784,000 |
2012/04/12 | 395 | 396 | 381 | 384 | 646,000 |
2012/04/11 | 394 | 394 | 386 | 392 | 519,000 |
2012/04/10 | 406 | 411 | 402 | 402 | 590,000 |
2012/04/09 | 402 | 407 | 402 | 406 | 458,000 |
2012/04/06 | 415 | 418 | 403 | 405 | 1,046,000 |
2012/04/05 | 407 | 428 | 406 | 422 | 1,348,000 |
2012/04/04 | 417 | 420 | 413 | 415 | 696,000 |
2012/04/03 | 420 | 420 | 413 | 414 | 606,000 |
2012/04/02 | 416 | 419 | 414 | 415 | 697,000 |
2012/03/30 | 417 | 419 | 412 | 412 | 497,000 |
2012/03/29 | 412 | 421 | 410 | 417 | 1,393,000 |
2012/03/28 | 404 | 413 | 398 | 411 | 1,065,000 |
2012/03/27 | 404 | 405 | 400 | 405 | 741,000 |
2012/03/26 | 400 | 402 | 394 | 400 | 643,000 |
2012/03/23 | 393 | 400 | 391 | 400 | 540,000 |
2012/03/22 | 394 | 399 | 393 | 396 | 396,000 |
2012/03/21 | 402 | 404 | 392 | 392 | 570,000 |
2012/03/19 | 400 | 405 | 399 | 405 | 657,000 |
2012/03/16 | 395 | 400 | 393 | 400 | 694,000 |
2012/03/15 | 392 | 397 | 390 | 394 | 561,000 |
2012/03/14 | 392 | 396 | 389 | 390 | 498,000 |
2012/03/13 | 383 | 396 | 382 | 386 | 847,000 |
2012/03/12 | 388 | 391 | 382 | 382 | 463,000 |
2012/03/09 | 391 | 394 | 386 | 390 | 535,000 |
2012/03/08 | 380 | 391 | 379 | 388 | 532,000 |
2012/03/07 | 375 | 382 | 375 | 377 | 403,000 |
2012/03/06 | 389 | 391 | 381 | 385 | 466,000 |
2012/03/05 | 389 | 394 | 389 | 390 | 408,000 |
2012/03/02 | 390 | 393 | 385 | 389 | 447,000 |
2012/03/01 | 392 | 397 | 387 | 390 | 554,000 |
2012/02/29 | 392 | 400 | 390 | 390 | 850,000 |
2012/02/28 | 385 | 397 | 385 | 395 | 749,000 |
2012/02/27 | 394 | 394 | 386 | 387 | 622,000 |
2012/02/24 | 396 | 400 | 393 | 393 | 1,105,000 |
2012/02/23 | 389 | 397 | 385 | 392 | 2,207,000 |
2012/02/22 | 375 | 392 | 373 | 389 | 1,868,000 |
2012/02/21 | 369 | 374 | 368 | 373 | 500,000 |
2012/02/20 | 368 | 376 | 367 | 369 | 736,000 |
2012/02/17 | 365 | 368 | 362 | 367 | 653,000 |
2012/02/16 | 361 | 366 | 359 | 361 | 524,000 |
2012/02/15 | 366 | 369 | 362 | 363 | 614,000 |
2012/02/14 | 367 | 369 | 365 | 368 | 580,000 |
2012/02/13 | 367 | 370 | 361 | 363 | 661,000 |
2012/02/10 | 373 | 375 | 370 | 375 | 481,000 |
2012/02/09 | 370 | 373 | 367 | 372 | 355,000 |
2012/02/08 | 376 | 379 | 367 | 371 | 1,060,000 |
2012/02/07 | 370 | 375 | 367 | 374 | 1,078,000 |
2012/02/06 | 357 | 366 | 357 | 365 | 542,000 |
2012/02/03 | 354 | 358 | 352 | 354 | 356,000 |
2012/02/02 | 353 | 357 | 349 | 353 | 396,000 |
2012/02/01 | 351 | 358 | 351 | 352 | 1,232,000 |
2012/01/31 | 359 | 368 | 357 | 367 | 658,000 |
2012/01/30 | 366 | 370 | 364 | 364 | 703,000 |
2012/01/27 | 370 | 376 | 367 | 372 | 864,000 |
2012/01/26 | 371 | 371 | 361 | 370 | 985,000 |
2012/01/25 | 370 | 372 | 363 | 370 | 1,026,000 |
2012/01/24 | 360 | 374 | 357 | 372 | 1,969,000 |
2012/01/23 | 357 | 360 | 350 | 358 | 1,247,000 |
2012/01/20 | 335 | 346 | 332 | 345 | 1,603,000 |
2012/01/19 | 329 | 334 | 326 | 328 | 999,000 |
2012/01/18 | 340 | 343 | 323 | 328 | 1,296,000 |
2012/01/17 | 341 | 341 | 335 | 338 | 967,000 |
2012/01/16 | 336 | 345 | 333 | 341 | 1,673,000 |
2012/01/13 | 323 | 331 | 313 | 324 | 1,207,000 |
2012/01/12 | 326 | 327 | 316 | 320 | 1,184,000 |
2012/01/11 | 345 | 345 | 323 | 331 | 975,000 |
2012/01/10 | 333 | 352 | 333 | 346 | 961,000 |
2012/01/06 | 338 | 338 | 332 | 334 | 607,000 |
2012/01/05 | 332 | 342 | 332 | 340 | 1,011,000 |
2012/01/04 | 315 | 337 | 314 | 335 | 1,947,000 |