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 |
---|---|---|---|---|---|
2013/12/30 | 895 | 918 | 892 | 913 | 1,694,000 |
2013/12/27 | 863 | 881 | 857 | 880 | 1,052,000 |
2013/12/26 | 845 | 862 | 840 | 860 | 940,000 |
2013/12/25 | 826 | 840 | 825 | 836 | 1,459,000 |
2013/12/24 | 823 | 829 | 821 | 825 | 1,182,000 |
2013/12/20 | 819 | 827 | 817 | 823 | 1,019,000 |
2013/12/19 | 825 | 827 | 815 | 818 | 668,000 |
2013/12/18 | 815 | 821 | 814 | 821 | 686,000 |
2013/12/17 | 813 | 823 | 811 | 820 | 890,000 |
2013/12/16 | 820 | 820 | 807 | 810 | 1,210,000 |
2013/12/13 | 795 | 820 | 794 | 819 | 1,685,000 |
2013/12/12 | 797 | 799 | 791 | 798 | 445,000 |
2013/12/11 | 802 | 808 | 791 | 805 | 585,000 |
2013/12/10 | 814 | 814 | 800 | 803 | 677,000 |
2013/12/09 | 796 | 813 | 796 | 811 | 1,330,000 |
2013/12/06 | 790 | 796 | 788 | 793 | 744,000 |
2013/12/05 | 797 | 806 | 789 | 798 | 1,644,000 |
2013/12/04 | 798 | 801 | 787 | 797 | 1,891,000 |
2013/12/03 | 782 | 808 | 781 | 803 | 2,456,000 |
2013/12/02 | 770 | 779 | 766 | 777 | 1,425,000 |
2013/11/29 | 745 | 758 | 745 | 756 | 1,039,000 |
2013/11/28 | 748 | 750 | 744 | 746 | 610,000 |
2013/11/27 | 750 | 750 | 738 | 743 | 636,000 |
2013/11/26 | 738 | 750 | 738 | 747 | 361,000 |
2013/11/25 | 749 | 753 | 744 | 746 | 447,000 |
2013/11/22 | 750 | 750 | 739 | 746 | 813,000 |
2013/11/21 | 735 | 741 | 732 | 738 | 1,057,000 |
2013/11/20 | 748 | 755 | 729 | 734 | 1,712,000 |
2013/11/19 | 763 | 763 | 747 | 751 | 1,069,000 |
2013/11/18 | 779 | 780 | 769 | 773 | 872,000 |
2013/11/15 | 769 | 780 | 758 | 776 | 1,337,000 |
2013/11/14 | 753 | 755 | 745 | 754 | 828,000 |
2013/11/13 | 750 | 753 | 740 | 747 | 755,000 |
2013/11/12 | 736 | 751 | 734 | 750 | 432,000 |
2013/11/11 | 741 | 745 | 730 | 736 | 396,000 |
2013/11/08 | 737 | 742 | 735 | 736 | 313,000 |
2013/11/07 | 743 | 747 | 737 | 745 | 603,000 |
2013/11/06 | 739 | 744 | 732 | 743 | 563,000 |
2013/11/05 | 770 | 773 | 739 | 744 | 1,516,000 |
2013/11/01 | 760 | 761 | 733 | 760 | 930,000 |
2013/10/31 | 775 | 782 | 764 | 769 | 1,649,000 |
2013/10/30 | 738 | 748 | 735 | 745 | 545,000 |
2013/10/29 | 732 | 735 | 727 | 728 | 445,000 |
2013/10/28 | 736 | 743 | 732 | 738 | 224,000 |
2013/10/25 | 751 | 751 | 734 | 736 | 559,000 |
2013/10/24 | 737 | 747 | 729 | 744 | 332,000 |
2013/10/23 | 760 | 763 | 741 | 741 | 597,000 |
2013/10/22 | 771 | 771 | 755 | 757 | 473,000 |
2013/10/21 | 776 | 784 | 765 | 775 | 487,000 |
2013/10/18 | 761 | 775 | 758 | 775 | 553,000 |
2013/10/17 | 760 | 771 | 757 | 762 | 574,000 |
2013/10/16 | 749 | 758 | 749 | 758 | 274,000 |
2013/10/15 | 750 | 764 | 749 | 758 | 743,000 |
2013/10/11 | 742 | 748 | 731 | 748 | 517,000 |
2013/10/10 | 740 | 740 | 726 | 733 | 301,000 |
2013/10/09 | 725 | 732 | 717 | 732 | 363,000 |
2013/10/08 | 705 | 729 | 705 | 728 | 512,000 |
2013/10/07 | 729 | 729 | 712 | 713 | 319,000 |
2013/10/04 | 729 | 737 | 721 | 729 | 345,000 |
2013/10/03 | 735 | 752 | 735 | 736 | 559,000 |
2013/10/02 | 759 | 765 | 740 | 745 | 645,000 |
2013/10/01 | 759 | 767 | 756 | 759 | 457,000 |
2013/09/30 | 764 | 774 | 757 | 764 | 715,000 |
2013/09/27 | 791 | 791 | 769 | 775 | 544,000 |
2013/09/26 | 766 | 790 | 766 | 790 | 397,000 |
2013/09/25 | 786 | 788 | 775 | 783 | 555,000 |
2013/09/24 | 778 | 794 | 775 | 794 | 576,000 |
2013/09/20 | 788 | 795 | 782 | 788 | 641,000 |
2013/09/19 | 764 | 791 | 761 | 788 | 1,028,000 |
2013/09/18 | 760 | 768 | 755 | 764 | 664,000 |
2013/09/17 | 758 | 768 | 756 | 762 | 802,000 |
2013/09/13 | 761 | 777 | 745 | 758 | 1,428,000 |
2013/09/12 | 787 | 789 | 768 | 772 | 1,400,000 |
2013/09/11 | 810 | 810 | 786 | 792 | 674,000 |
2013/09/10 | 793 | 809 | 793 | 805 | 940,000 |
2013/09/09 | 791 | 808 | 789 | 797 | 751,000 |
2013/09/06 | 774 | 784 | 762 | 777 | 823,000 |
2013/09/05 | 777 | 779 | 766 | 768 | 335,000 |
2013/09/04 | 744 | 771 | 738 | 770 | 767,000 |
2013/09/03 | 735 | 749 | 734 | 745 | 495,000 |
2013/09/02 | 720 | 726 | 717 | 724 | 309,000 |
2013/08/30 | 731 | 745 | 720 | 724 | 532,000 |
2013/08/29 | 725 | 732 | 725 | 727 | 296,000 |
2013/08/28 | 741 | 747 | 726 | 731 | 480,000 |
2013/08/27 | 742 | 759 | 737 | 747 | 495,000 |
2013/08/26 | 749 | 749 | 734 | 740 | 262,000 |
2013/08/23 | 743 | 752 | 739 | 745 | 313,000 |
2013/08/22 | 743 | 743 | 725 | 733 | 577,000 |
2013/08/21 | 754 | 755 | 734 | 740 | 425,000 |
2013/08/20 | 746 | 764 | 738 | 752 | 788,000 |
2013/08/19 | 764 | 769 | 745 | 756 | 463,000 |
2013/08/16 | 734 | 764 | 733 | 759 | 596,000 |
2013/08/15 | 762 | 762 | 743 | 744 | 455,000 |
2013/08/14 | 770 | 777 | 751 | 766 | 880,000 |
2013/08/13 | 737 | 765 | 737 | 759 | 883,000 |
2013/08/12 | 749 | 756 | 733 | 735 | 866,000 |
2013/08/09 | 763 | 773 | 742 | 749 | 1,394,000 |
2013/08/08 | 781 | 795 | 767 | 768 | 501,000 |
2013/08/07 | 801 | 801 | 784 | 788 | 721,000 |
2013/08/06 | 818 | 825 | 800 | 816 | 673,000 |
2013/08/05 | 807 | 836 | 795 | 820 | 1,145,000 |
2013/08/02 | 782 | 814 | 777 | 807 | 1,380,000 |
2013/08/01 | 810 | 813 | 731 | 776 | 3,340,000 |
2013/07/31 | 825 | 843 | 803 | 807 | 698,000 |
2013/07/30 | 799 | 828 | 798 | 824 | 455,000 |
2013/07/29 | 820 | 828 | 810 | 814 | 834,000 |
2013/07/26 | 850 | 854 | 836 | 844 | 608,000 |
2013/07/25 | 869 | 876 | 858 | 863 | 549,000 |
2013/07/24 | 869 | 869 | 860 | 867 | 388,000 |
2013/07/23 | 861 | 876 | 855 | 869 | 788,000 |
2013/07/22 | 856 | 868 | 848 | 867 | 490,000 |
2013/07/19 | 874 | 876 | 848 | 855 | 883,000 |
2013/07/18 | 870 | 876 | 864 | 873 | 516,000 |
2013/07/17 | 867 | 871 | 852 | 869 | 509,000 |
2013/07/16 | 869 | 875 | 863 | 866 | 552,000 |
2013/07/12 | 857 | 868 | 856 | 866 | 916,000 |
2013/07/11 | 837 | 858 | 834 | 855 | 800,000 |
2013/07/10 | 839 | 845 | 829 | 844 | 728,000 |
2013/07/09 | 829 | 841 | 823 | 833 | 681,000 |
2013/07/08 | 842 | 845 | 827 | 829 | 615,000 |
2013/07/05 | 827 | 838 | 826 | 836 | 549,000 |
2013/07/04 | 817 | 831 | 814 | 829 | 573,000 |
2013/07/03 | 806 | 822 | 802 | 819 | 749,000 |
2013/07/02 | 793 | 808 | 787 | 803 | 933,000 |
2013/07/01 | 773 | 793 | 765 | 789 | 769,000 |
2013/06/28 | 760 | 780 | 755 | 772 | 984,000 |
2013/06/27 | 733 | 752 | 717 | 750 | 764,000 |
2013/06/26 | 754 | 761 | 734 | 736 | 881,000 |
2013/06/25 | 750 | 750 | 724 | 742 | 1,170,000 |
2013/06/24 | 780 | 789 | 750 | 753 | 1,692,000 |
2013/06/21 | 701 | 746 | 696 | 735 | 1,101,000 |
2013/06/20 | 724 | 731 | 715 | 720 | 634,000 |
2013/06/19 | 744 | 750 | 729 | 738 | 421,000 |
2013/06/18 | 742 | 752 | 727 | 733 | 509,000 |
2013/06/17 | 719 | 743 | 710 | 741 | 677,000 |
2013/06/14 | 725 | 734 | 706 | 714 | 856,000 |
2013/06/13 | 707 | 728 | 701 | 710 | 953,000 |
2013/06/12 | 711 | 726 | 703 | 718 | 947,000 |
2013/06/11 | 715 | 742 | 704 | 733 | 1,611,000 |
2013/06/10 | 720 | 732 | 714 | 725 | 1,258,000 |
2013/06/07 | 695 | 717 | 681 | 698 | 1,747,000 |
2013/06/06 | 755 | 755 | 713 | 718 | 998,000 |
2013/06/05 | 770 | 812 | 760 | 764 | 912,000 |
2013/06/04 | 759 | 779 | 731 | 772 | 1,319,000 |
2013/06/03 | 779 | 797 | 771 | 775 | 899,000 |
2013/05/31 | 814 | 828 | 788 | 797 | 1,069,000 |
2013/05/30 | 856 | 862 | 798 | 814 | 2,215,000 |
2013/05/29 | 884 | 886 | 862 | 871 | 1,675,000 |
2013/05/28 | 849 | 883 | 838 | 875 | 2,112,000 |
2013/05/27 | 891 | 897 | 854 | 855 | 4,528,000 |
2013/05/24 | 800 | 826 | 766 | 801 | 1,373,000 |
2013/05/23 | 858 | 869 | 800 | 800 | 2,073,000 |
2013/05/22 | 871 | 878 | 855 | 856 | 1,409,000 |
2013/05/21 | 898 | 898 | 866 | 879 | 1,227,000 |
2013/05/20 | 848 | 895 | 847 | 890 | 1,603,000 |
2013/05/17 | 823 | 841 | 818 | 835 | 1,120,000 |
2013/05/16 | 842 | 852 | 810 | 838 | 775,000 |
2013/05/15 | 862 | 870 | 838 | 842 | 1,351,000 |
2013/05/14 | 880 | 880 | 852 | 858 | 1,007,000 |
2013/05/13 | 882 | 891 | 870 | 882 | 1,538,000 |
2013/05/10 | 845 | 869 | 842 | 865 | 2,161,000 |
2013/05/09 | 818 | 829 | 814 | 820 | 1,569,000 |
2013/05/08 | 792 | 812 | 791 | 808 | 1,467,000 |
2013/05/07 | 805 | 807 | 790 | 791 | 939,000 |
2013/05/02 | 787 | 800 | 780 | 798 | 1,167,000 |
2013/05/01 | 792 | 796 | 781 | 789 | 1,274,000 |
2013/04/30 | 765 | 795 | 742 | 792 | 2,447,000 |
2013/04/26 | 810 | 812 | 780 | 780 | 2,853,000 |
2013/04/25 | 793 | 796 | 783 | 795 | 1,115,000 |
2013/04/24 | 797 | 797 | 777 | 790 | 1,239,000 |
2013/04/23 | 791 | 801 | 782 | 791 | 941,000 |
2013/04/22 | 783 | 791 | 783 | 785 | 1,104,000 |
2013/04/19 | 774 | 783 | 770 | 777 | 1,318,000 |
2013/04/18 | 739 | 782 | 730 | 775 | 3,284,000 |
2013/04/17 | 721 | 741 | 721 | 734 | 652,000 |
2013/04/16 | 730 | 731 | 711 | 723 | 1,098,000 |
2013/04/15 | 737 | 750 | 736 | 741 | 720,000 |
2013/04/12 | 740 | 748 | 733 | 739 | 1,028,000 |
2013/04/11 | 750 | 753 | 731 | 740 | 2,636,000 |
2013/04/10 | 760 | 765 | 750 | 755 | 1,405,000 |
2013/04/09 | 750 | 765 | 737 | 760 | 1,949,000 |
2013/04/08 | 741 | 748 | 735 | 747 | 1,653,000 |
2013/04/05 | 743 | 757 | 730 | 735 | 2,366,000 |
2013/04/04 | 716 | 740 | 708 | 737 | 1,395,000 |
2013/04/03 | 713 | 732 | 705 | 731 | 1,595,000 |
2013/04/02 | 673 | 713 | 667 | 706 | 1,376,000 |
2013/04/01 | 741 | 741 | 707 | 708 | 1,219,000 |
2013/03/29 | 743 | 743 | 725 | 738 | 1,252,000 |
2013/03/28 | 743 | 747 | 730 | 743 | 1,559,000 |
2013/03/27 | 707 | 746 | 707 | 743 | 2,958,000 |
2013/03/26 | 701 | 712 | 690 | 703 | 1,841,000 |
2013/03/25 | 713 | 715 | 695 | 706 | 3,042,000 |
2013/03/22 | 697 | 698 | 668 | 670 | 1,603,000 |
2013/03/21 | 656 | 688 | 656 | 687 | 2,346,000 |
2013/03/19 | 650 | 654 | 641 | 646 | 1,079,000 |
2013/03/18 | 655 | 655 | 641 | 644 | 998,000 |
2013/03/15 | 656 | 665 | 654 | 654 | 1,435,000 |
2013/03/14 | 652 | 655 | 640 | 649 | 1,076,000 |
2013/03/13 | 631 | 654 | 631 | 651 | 1,053,000 |
2013/03/12 | 665 | 666 | 646 | 646 | 1,199,000 |
2013/03/11 | 656 | 665 | 656 | 661 | 847,000 |
2013/03/08 | 650 | 654 | 645 | 652 | 1,225,000 |
2013/03/07 | 665 | 665 | 652 | 653 | 689,000 |
2013/03/06 | 658 | 668 | 653 | 655 | 1,024,000 |
2013/03/05 | 678 | 683 | 651 | 658 | 1,540,000 |
2013/03/04 | 697 | 699 | 670 | 676 | 1,791,000 |
2013/03/01 | 670 | 692 | 666 | 685 | 1,482,000 |
2013/02/28 | 657 | 680 | 655 | 676 | 1,835,000 |
2013/02/27 | 655 | 659 | 637 | 648 | 1,397,000 |
2013/02/26 | 634 | 657 | 634 | 652 | 1,471,000 |
2013/02/25 | 640 | 649 | 633 | 647 | 1,340,000 |
2013/02/22 | 624 | 634 | 620 | 630 | 1,210,000 |
2013/02/21 | 622 | 628 | 617 | 625 | 899,000 |
2013/02/20 | 622 | 627 | 614 | 622 | 893,000 |
2013/02/19 | 604 | 635 | 603 | 618 | 1,497,000 |
2013/02/18 | 588 | 605 | 587 | 605 | 823,000 |
2013/02/15 | 581 | 584 | 570 | 583 | 807,000 |
2013/02/14 | 582 | 586 | 571 | 581 | 904,000 |
2013/02/13 | 590 | 597 | 584 | 587 | 686,000 |
2013/02/12 | 604 | 609 | 591 | 591 | 720,000 |
2013/02/08 | 609 | 610 | 595 | 597 | 589,000 |
2013/02/07 | 608 | 610 | 595 | 609 | 942,000 |
2013/02/06 | 604 | 611 | 602 | 607 | 989,000 |
2013/02/05 | 591 | 602 | 588 | 592 | 1,392,000 |
2013/02/04 | 604 | 607 | 588 | 595 | 1,195,000 |
2013/02/01 | 620 | 620 | 600 | 604 | 1,835,000 |
2013/01/31 | 593 | 610 | 588 | 608 | 1,634,000 |
2013/01/30 | 567 | 590 | 566 | 585 | 1,210,000 |
2013/01/29 | 572 | 581 | 564 | 566 | 1,075,000 |
2013/01/28 | 584 | 586 | 572 | 574 | 903,000 |
2013/01/25 | 589 | 590 | 578 | 583 | 1,302,000 |
2013/01/24 | 570 | 588 | 566 | 584 | 1,105,000 |
2013/01/23 | 580 | 595 | 571 | 573 | 964,000 |
2013/01/22 | 583 | 595 | 577 | 593 | 1,170,000 |
2013/01/21 | 580 | 598 | 578 | 582 | 1,146,000 |
2013/01/18 | 595 | 605 | 589 | 595 | 1,164,000 |
2013/01/17 | 594 | 601 | 573 | 585 | 1,462,000 |
2013/01/16 | 627 | 627 | 602 | 604 | 867,000 |
2013/01/15 | 618 | 629 | 618 | 626 | 859,000 |
2013/01/11 | 625 | 625 | 611 | 617 | 801,000 |
2013/01/10 | 629 | 629 | 617 | 619 | 829,000 |
2013/01/09 | 598 | 622 | 596 | 619 | 946,000 |
2013/01/08 | 613 | 620 | 599 | 607 | 976,000 |
2013/01/07 | 617 | 633 | 608 | 617 | 1,915,000 |
2013/01/04 | 599 | 619 | 595 | 617 | 1,995,000 |