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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,103 | 1,103 | 1,083 | 1,090 | 376,000 |
| 2015/12/29 | 1,089 | 1,104 | 1,069 | 1,098 | 614,000 |
| 2015/12/28 | 1,065 | 1,091 | 1,065 | 1,083 | 439,000 |
| 2015/12/25 | 1,068 | 1,073 | 1,061 | 1,065 | 510,000 |
| 2015/12/24 | 1,074 | 1,084 | 1,064 | 1,068 | 672,000 |
| 2015/12/22 | 1,078 | 1,085 | 1,071 | 1,073 | 472,000 |
| 2015/12/21 | 1,098 | 1,105 | 1,078 | 1,083 | 492,000 |
| 2015/12/18 | 1,103 | 1,123 | 1,094 | 1,099 | 1,186,000 |
| 2015/12/17 | 1,141 | 1,144 | 1,106 | 1,111 | 1,561,000 |
| 2015/12/16 | 1,112 | 1,138 | 1,110 | 1,135 | 1,036,000 |
| 2015/12/15 | 1,136 | 1,139 | 1,090 | 1,094 | 1,072,000 |
| 2015/12/14 | 1,152 | 1,160 | 1,134 | 1,139 | 926,000 |
| 2015/12/11 | 1,143 | 1,199 | 1,143 | 1,197 | 1,273,000 |
| 2015/12/10 | 1,129 | 1,145 | 1,127 | 1,140 | 853,000 |
| 2015/12/09 | 1,161 | 1,169 | 1,149 | 1,150 | 866,000 |
| 2015/12/08 | 1,187 | 1,195 | 1,169 | 1,172 | 789,000 |
| 2015/12/07 | 1,210 | 1,214 | 1,187 | 1,187 | 841,000 |
| 2015/12/04 | 1,193 | 1,202 | 1,187 | 1,194 | 626,000 |
| 2015/12/03 | 1,200 | 1,210 | 1,194 | 1,202 | 566,000 |
| 2015/12/02 | 1,218 | 1,220 | 1,198 | 1,201 | 706,000 |
| 2015/12/01 | 1,199 | 1,206 | 1,193 | 1,200 | 1,348,000 |
| 2015/11/30 | 1,197 | 1,209 | 1,188 | 1,191 | 565,000 |
| 2015/11/27 | 1,177 | 1,195 | 1,175 | 1,192 | 625,000 |
| 2015/11/26 | 1,202 | 1,210 | 1,174 | 1,176 | 940,000 |
| 2015/11/25 | 1,215 | 1,215 | 1,202 | 1,204 | 704,000 |
| 2015/11/24 | 1,213 | 1,224 | 1,207 | 1,218 | 984,000 |
| 2015/11/20 | 1,219 | 1,219 | 1,190 | 1,202 | 1,325,000 |
| 2015/11/19 | 1,272 | 1,274 | 1,220 | 1,224 | 1,672,000 |
| 2015/11/18 | 1,303 | 1,314 | 1,268 | 1,276 | 637,000 |
| 2015/11/17 | 1,300 | 1,306 | 1,294 | 1,299 | 590,000 |
| 2015/11/16 | 1,281 | 1,297 | 1,276 | 1,290 | 344,000 |
| 2015/11/13 | 1,293 | 1,308 | 1,282 | 1,300 | 609,000 |
| 2015/11/12 | 1,304 | 1,307 | 1,297 | 1,298 | 315,000 |
| 2015/11/11 | 1,300 | 1,304 | 1,292 | 1,300 | 332,000 |
| 2015/11/10 | 1,301 | 1,307 | 1,292 | 1,300 | 275,000 |
| 2015/11/09 | 1,317 | 1,322 | 1,305 | 1,311 | 607,000 |
| 2015/11/06 | 1,330 | 1,330 | 1,288 | 1,298 | 658,000 |
| 2015/11/05 | 1,316 | 1,339 | 1,300 | 1,313 | 753,000 |
| 2015/11/04 | 1,295 | 1,316 | 1,278 | 1,302 | 992,000 |
| 2015/11/02 | 1,300 | 1,332 | 1,299 | 1,315 | 321,000 |
| 2015/10/30 | 1,296 | 1,333 | 1,261 | 1,330 | 1,326,000 |
| 2015/10/29 | 1,345 | 1,346 | 1,328 | 1,337 | 1,528,000 |
| 2015/10/28 | 1,351 | 1,351 | 1,328 | 1,336 | 801,000 |
| 2015/10/27 | 1,349 | 1,349 | 1,324 | 1,329 | 322,000 |
| 2015/10/26 | 1,356 | 1,365 | 1,334 | 1,335 | 558,000 |
| 2015/10/23 | 1,342 | 1,356 | 1,330 | 1,350 | 798,000 |
| 2015/10/22 | 1,306 | 1,325 | 1,292 | 1,318 | 518,000 |
| 2015/10/21 | 1,288 | 1,329 | 1,288 | 1,327 | 613,000 |
| 2015/10/20 | 1,300 | 1,308 | 1,273 | 1,279 | 389,000 |
| 2015/10/19 | 1,270 | 1,286 | 1,240 | 1,279 | 429,000 |
| 2015/10/16 | 1,289 | 1,289 | 1,258 | 1,261 | 353,000 |
| 2015/10/15 | 1,265 | 1,291 | 1,256 | 1,262 | 638,000 |
| 2015/10/14 | 1,241 | 1,302 | 1,232 | 1,267 | 926,000 |
| 2015/10/13 | 1,246 | 1,265 | 1,239 | 1,255 | 457,000 |
| 2015/10/09 | 1,228 | 1,261 | 1,228 | 1,257 | 444,000 |
| 2015/10/08 | 1,251 | 1,251 | 1,219 | 1,223 | 433,000 |
| 2015/10/07 | 1,272 | 1,272 | 1,231 | 1,250 | 344,000 |
| 2015/10/06 | 1,272 | 1,274 | 1,249 | 1,258 | 530,000 |
| 2015/10/05 | 1,246 | 1,259 | 1,230 | 1,250 | 601,000 |
| 2015/10/02 | 1,207 | 1,246 | 1,207 | 1,234 | 458,000 |
| 2015/10/01 | 1,210 | 1,250 | 1,203 | 1,233 | 444,000 |
| 2015/09/30 | 1,191 | 1,213 | 1,181 | 1,202 | 519,000 |
| 2015/09/29 | 1,190 | 1,190 | 1,142 | 1,154 | 349,000 |
| 2015/09/28 | 1,220 | 1,220 | 1,193 | 1,207 | 609,000 |
| 2015/09/25 | 1,190 | 1,198 | 1,152 | 1,173 | 698,000 |
| 2015/09/24 | 1,231 | 1,234 | 1,176 | 1,191 | 606,000 |
| 2015/09/18 | 1,268 | 1,277 | 1,245 | 1,261 | 512,000 |
| 2015/09/17 | 1,271 | 1,288 | 1,265 | 1,273 | 580,000 |
| 2015/09/16 | 1,260 | 1,276 | 1,250 | 1,271 | 473,000 |
| 2015/09/15 | 1,244 | 1,279 | 1,240 | 1,260 | 537,000 |
| 2015/09/14 | 1,287 | 1,287 | 1,231 | 1,257 | 450,000 |
| 2015/09/11 | 1,238 | 1,276 | 1,238 | 1,267 | 407,000 |
| 2015/09/10 | 1,203 | 1,243 | 1,192 | 1,238 | 565,000 |
| 2015/09/09 | 1,200 | 1,242 | 1,200 | 1,242 | 523,000 |
| 2015/09/08 | 1,190 | 1,223 | 1,169 | 1,172 | 419,000 |
| 2015/09/07 | 1,187 | 1,208 | 1,165 | 1,200 | 404,000 |
| 2015/09/04 | 1,201 | 1,212 | 1,176 | 1,204 | 656,000 |
| 2015/09/03 | 1,206 | 1,234 | 1,205 | 1,218 | 660,000 |
| 2015/09/02 | 1,175 | 1,224 | 1,160 | 1,202 | 624,000 |
| 2015/09/01 | 1,242 | 1,245 | 1,198 | 1,200 | 512,000 |
| 2015/08/31 | 1,254 | 1,272 | 1,234 | 1,270 | 524,000 |
| 2015/08/28 | 1,227 | 1,262 | 1,216 | 1,258 | 545,000 |
| 2015/08/27 | 1,228 | 1,240 | 1,190 | 1,197 | 586,000 |
| 2015/08/26 | 1,190 | 1,217 | 1,165 | 1,210 | 669,000 |
| 2015/08/25 | 1,127 | 1,238 | 1,117 | 1,173 | 937,000 |
| 2015/08/24 | 1,250 | 1,270 | 1,190 | 1,193 | 874,000 |
| 2015/08/21 | 1,299 | 1,315 | 1,273 | 1,293 | 1,105,000 |
| 2015/08/20 | 1,348 | 1,365 | 1,342 | 1,346 | 472,000 |
| 2015/08/19 | 1,375 | 1,380 | 1,335 | 1,356 | 727,000 |
| 2015/08/18 | 1,357 | 1,383 | 1,357 | 1,374 | 781,000 |
| 2015/08/17 | 1,340 | 1,362 | 1,334 | 1,345 | 679,000 |
| 2015/08/14 | 1,328 | 1,346 | 1,321 | 1,342 | 398,000 |
| 2015/08/13 | 1,308 | 1,335 | 1,306 | 1,333 | 513,000 |
| 2015/08/12 | 1,325 | 1,325 | 1,301 | 1,316 | 812,000 |
| 2015/08/11 | 1,328 | 1,335 | 1,306 | 1,309 | 347,000 |
| 2015/08/10 | 1,328 | 1,331 | 1,304 | 1,328 | 573,000 |
| 2015/08/07 | 1,309 | 1,335 | 1,309 | 1,332 | 687,000 |
| 2015/08/06 | 1,290 | 1,331 | 1,289 | 1,315 | 1,105,000 |
| 2015/08/05 | 1,290 | 1,293 | 1,279 | 1,283 | 678,000 |
| 2015/08/04 | 1,276 | 1,289 | 1,260 | 1,287 | 770,000 |
| 2015/08/03 | 1,240 | 1,279 | 1,217 | 1,276 | 1,185,000 |
| 2015/07/31 | 1,195 | 1,256 | 1,190 | 1,256 | 2,622,000 |
| 2015/07/30 | 1,082 | 1,097 | 1,073 | 1,089 | 598,000 |
| 2015/07/29 | 1,073 | 1,094 | 1,055 | 1,078 | 477,000 |
| 2015/07/28 | 1,070 | 1,075 | 1,059 | 1,070 | 495,000 |
| 2015/07/27 | 1,116 | 1,116 | 1,078 | 1,080 | 435,000 |
| 2015/07/24 | 1,123 | 1,131 | 1,110 | 1,117 | 374,000 |
| 2015/07/23 | 1,115 | 1,122 | 1,105 | 1,122 | 473,000 |
| 2015/07/22 | 1,110 | 1,124 | 1,099 | 1,121 | 292,000 |
| 2015/07/21 | 1,104 | 1,122 | 1,100 | 1,121 | 432,000 |
| 2015/07/17 | 1,098 | 1,111 | 1,093 | 1,109 | 349,000 |
| 2015/07/16 | 1,122 | 1,123 | 1,096 | 1,103 | 347,000 |
| 2015/07/15 | 1,110 | 1,120 | 1,108 | 1,112 | 458,000 |
| 2015/07/14 | 1,132 | 1,132 | 1,111 | 1,121 | 517,000 |
| 2015/07/13 | 1,101 | 1,109 | 1,075 | 1,087 | 337,000 |
| 2015/07/10 | 1,092 | 1,099 | 1,071 | 1,093 | 860,000 |
| 2015/07/09 | 1,051 | 1,072 | 1,008 | 1,069 | 1,072,000 |
| 2015/07/08 | 1,125 | 1,126 | 1,091 | 1,091 | 620,000 |
| 2015/07/07 | 1,133 | 1,146 | 1,126 | 1,133 | 481,000 |
| 2015/07/06 | 1,151 | 1,152 | 1,126 | 1,131 | 282,000 |
| 2015/07/03 | 1,171 | 1,176 | 1,157 | 1,168 | 363,000 |
| 2015/07/02 | 1,147 | 1,172 | 1,137 | 1,163 | 656,000 |
| 2015/07/01 | 1,138 | 1,140 | 1,122 | 1,127 | 404,000 |
| 2015/06/30 | 1,110 | 1,129 | 1,110 | 1,121 | 292,000 |
| 2015/06/29 | 1,132 | 1,144 | 1,121 | 1,121 | 397,000 |
| 2015/06/26 | 1,154 | 1,167 | 1,146 | 1,157 | 496,000 |
| 2015/06/25 | 1,174 | 1,174 | 1,161 | 1,168 | 336,000 |
| 2015/06/24 | 1,174 | 1,186 | 1,170 | 1,182 | 466,000 |
| 2015/06/23 | 1,145 | 1,177 | 1,136 | 1,173 | 602,000 |
| 2015/06/22 | 1,154 | 1,155 | 1,145 | 1,149 | 359,000 |
| 2015/06/19 | 1,162 | 1,164 | 1,148 | 1,152 | 589,000 |
| 2015/06/18 | 1,180 | 1,184 | 1,143 | 1,148 | 610,000 |
| 2015/06/17 | 1,195 | 1,198 | 1,183 | 1,192 | 502,000 |
| 2015/06/16 | 1,194 | 1,199 | 1,177 | 1,179 | 398,000 |
| 2015/06/15 | 1,190 | 1,194 | 1,181 | 1,189 | 516,000 |
| 2015/06/12 | 1,206 | 1,215 | 1,202 | 1,203 | 433,000 |
| 2015/06/11 | 1,210 | 1,218 | 1,192 | 1,200 | 637,000 |
| 2015/06/10 | 1,214 | 1,220 | 1,193 | 1,194 | 437,000 |
| 2015/06/09 | 1,235 | 1,241 | 1,213 | 1,214 | 360,000 |
| 2015/06/08 | 1,240 | 1,246 | 1,232 | 1,234 | 280,000 |
| 2015/06/05 | 1,228 | 1,238 | 1,218 | 1,234 | 533,000 |
| 2015/06/04 | 1,226 | 1,238 | 1,217 | 1,229 | 599,000 |
| 2015/06/03 | 1,241 | 1,243 | 1,216 | 1,238 | 607,000 |
| 2015/06/02 | 1,252 | 1,253 | 1,234 | 1,240 | 530,000 |
| 2015/06/01 | 1,262 | 1,267 | 1,253 | 1,256 | 328,000 |
| 2015/05/29 | 1,264 | 1,272 | 1,252 | 1,262 | 498,000 |
| 2015/05/28 | 1,263 | 1,286 | 1,263 | 1,274 | 649,000 |
| 2015/05/27 | 1,257 | 1,263 | 1,250 | 1,260 | 402,000 |
| 2015/05/26 | 1,263 | 1,265 | 1,256 | 1,258 | 409,000 |
| 2015/05/25 | 1,256 | 1,257 | 1,241 | 1,254 | 556,000 |
| 2015/05/22 | 1,263 | 1,267 | 1,252 | 1,258 | 522,000 |
| 2015/05/21 | 1,283 | 1,290 | 1,260 | 1,264 | 547,000 |
| 2015/05/20 | 1,271 | 1,283 | 1,270 | 1,281 | 424,000 |
| 2015/05/19 | 1,278 | 1,280 | 1,265 | 1,273 | 337,000 |
| 2015/05/18 | 1,264 | 1,274 | 1,251 | 1,273 | 543,000 |
| 2015/05/15 | 1,255 | 1,266 | 1,253 | 1,261 | 552,000 |
| 2015/05/14 | 1,217 | 1,259 | 1,217 | 1,245 | 855,000 |
| 2015/05/13 | 1,201 | 1,216 | 1,192 | 1,212 | 589,000 |
| 2015/05/12 | 1,201 | 1,212 | 1,195 | 1,208 | 527,000 |
| 2015/05/11 | 1,221 | 1,226 | 1,214 | 1,217 | 819,000 |
| 2015/05/08 | 1,183 | 1,197 | 1,177 | 1,193 | 850,000 |
| 2015/05/07 | 1,223 | 1,224 | 1,175 | 1,183 | 1,179,000 |
| 2015/05/01 | 1,263 | 1,284 | 1,217 | 1,225 | 1,090,000 |
| 2015/04/30 | 1,225 | 1,277 | 1,223 | 1,247 | 1,685,000 |
| 2015/04/28 | 1,175 | 1,239 | 1,164 | 1,229 | 1,433,000 |
| 2015/04/27 | 1,197 | 1,200 | 1,174 | 1,181 | 560,000 |
| 2015/04/24 | 1,200 | 1,204 | 1,183 | 1,192 | 423,000 |
| 2015/04/23 | 1,202 | 1,209 | 1,192 | 1,200 | 606,000 |
| 2015/04/22 | 1,190 | 1,210 | 1,187 | 1,189 | 406,000 |
| 2015/04/21 | 1,186 | 1,197 | 1,179 | 1,181 | 369,000 |
| 2015/04/20 | 1,186 | 1,186 | 1,170 | 1,171 | 429,000 |
| 2015/04/17 | 1,189 | 1,203 | 1,182 | 1,190 | 671,000 |
| 2015/04/16 | 1,210 | 1,210 | 1,182 | 1,190 | 841,000 |
| 2015/04/15 | 1,219 | 1,222 | 1,206 | 1,210 | 540,000 |
| 2015/04/14 | 1,220 | 1,228 | 1,213 | 1,218 | 340,000 |
| 2015/04/13 | 1,224 | 1,224 | 1,213 | 1,216 | 457,000 |
| 2015/04/10 | 1,217 | 1,223 | 1,208 | 1,211 | 756,000 |
| 2015/04/09 | 1,225 | 1,232 | 1,206 | 1,216 | 704,000 |
| 2015/04/08 | 1,247 | 1,247 | 1,229 | 1,233 | 370,000 |
| 2015/04/07 | 1,236 | 1,252 | 1,236 | 1,241 | 492,000 |
| 2015/04/06 | 1,247 | 1,247 | 1,228 | 1,235 | 390,000 |
| 2015/04/03 | 1,247 | 1,255 | 1,235 | 1,247 | 378,000 |
| 2015/04/02 | 1,260 | 1,260 | 1,241 | 1,249 | 471,000 |
| 2015/04/01 | 1,253 | 1,269 | 1,220 | 1,259 | 876,000 |
| 2015/03/31 | 1,305 | 1,309 | 1,270 | 1,275 | 375,000 |
| 2015/03/30 | 1,280 | 1,288 | 1,274 | 1,282 | 366,000 |
| 2015/03/27 | 1,263 | 1,316 | 1,260 | 1,290 | 599,000 |
| 2015/03/26 | 1,296 | 1,296 | 1,273 | 1,281 | 381,000 |
| 2015/03/25 | 1,291 | 1,297 | 1,273 | 1,289 | 274,000 |
| 2015/03/24 | 1,288 | 1,304 | 1,274 | 1,300 | 820,000 |
| 2015/03/23 | 1,300 | 1,302 | 1,253 | 1,258 | 818,000 |
| 2015/03/20 | 1,318 | 1,321 | 1,288 | 1,294 | 850,000 |
| 2015/03/19 | 1,317 | 1,320 | 1,300 | 1,312 | 604,000 |
| 2015/03/18 | 1,290 | 1,324 | 1,286 | 1,324 | 609,000 |
| 2015/03/17 | 1,301 | 1,305 | 1,286 | 1,297 | 530,000 |
| 2015/03/16 | 1,314 | 1,325 | 1,291 | 1,299 | 487,000 |
| 2015/03/13 | 1,354 | 1,359 | 1,318 | 1,321 | 942,000 |
| 2015/03/12 | 1,312 | 1,356 | 1,310 | 1,346 | 822,000 |
| 2015/03/11 | 1,302 | 1,316 | 1,301 | 1,309 | 491,000 |
| 2015/03/10 | 1,320 | 1,338 | 1,316 | 1,321 | 543,000 |
| 2015/03/09 | 1,296 | 1,320 | 1,295 | 1,317 | 689,000 |
| 2015/03/06 | 1,292 | 1,321 | 1,283 | 1,317 | 849,000 |
| 2015/03/05 | 1,270 | 1,290 | 1,260 | 1,288 | 627,000 |
| 2015/03/04 | 1,306 | 1,322 | 1,272 | 1,279 | 1,306,000 |
| 2015/03/03 | 1,358 | 1,359 | 1,319 | 1,333 | 1,095,000 |
| 2015/03/02 | 1,315 | 1,395 | 1,315 | 1,359 | 1,914,000 |
| 2015/02/27 | 1,258 | 1,302 | 1,253 | 1,298 | 2,051,000 |
| 2015/02/26 | 1,237 | 1,238 | 1,219 | 1,228 | 433,000 |
| 2015/02/25 | 1,248 | 1,251 | 1,223 | 1,228 | 623,000 |
| 2015/02/24 | 1,240 | 1,251 | 1,240 | 1,248 | 476,000 |
| 2015/02/23 | 1,243 | 1,249 | 1,232 | 1,240 | 294,000 |
| 2015/02/20 | 1,245 | 1,249 | 1,235 | 1,240 | 620,000 |
| 2015/02/19 | 1,257 | 1,263 | 1,242 | 1,248 | 471,000 |
| 2015/02/18 | 1,227 | 1,268 | 1,227 | 1,254 | 790,000 |
| 2015/02/17 | 1,217 | 1,236 | 1,213 | 1,226 | 584,000 |
| 2015/02/16 | 1,220 | 1,239 | 1,220 | 1,233 | 280,000 |
| 2015/02/13 | 1,221 | 1,229 | 1,210 | 1,219 | 479,000 |
| 2015/02/12 | 1,210 | 1,238 | 1,203 | 1,221 | 642,000 |
| 2015/02/10 | 1,194 | 1,215 | 1,194 | 1,209 | 582,000 |
| 2015/02/09 | 1,159 | 1,195 | 1,157 | 1,195 | 326,000 |
| 2015/02/06 | 1,166 | 1,175 | 1,149 | 1,155 | 374,000 |
| 2015/02/05 | 1,163 | 1,182 | 1,155 | 1,175 | 512,000 |
| 2015/02/04 | 1,198 | 1,198 | 1,152 | 1,163 | 694,000 |
| 2015/02/03 | 1,200 | 1,200 | 1,159 | 1,166 | 482,000 |
| 2015/02/02 | 1,200 | 1,215 | 1,175 | 1,202 | 1,234,000 |
| 2015/01/30 | 1,152 | 1,170 | 1,152 | 1,154 | 704,000 |
| 2015/01/29 | 1,136 | 1,145 | 1,124 | 1,141 | 341,000 |
| 2015/01/28 | 1,113 | 1,137 | 1,106 | 1,133 | 210,000 |
| 2015/01/27 | 1,120 | 1,134 | 1,113 | 1,134 | 250,000 |
| 2015/01/26 | 1,107 | 1,131 | 1,105 | 1,116 | 319,000 |
| 2015/01/23 | 1,116 | 1,120 | 1,098 | 1,103 | 294,000 |
| 2015/01/22 | 1,091 | 1,112 | 1,076 | 1,108 | 672,000 |
| 2015/01/21 | 1,117 | 1,117 | 1,093 | 1,096 | 281,000 |
| 2015/01/20 | 1,086 | 1,110 | 1,086 | 1,110 | 240,000 |
| 2015/01/19 | 1,088 | 1,090 | 1,073 | 1,080 | 346,000 |
| 2015/01/16 | 1,071 | 1,094 | 1,065 | 1,089 | 676,000 |
| 2015/01/15 | 1,079 | 1,092 | 1,065 | 1,091 | 500,000 |
| 2015/01/14 | 1,083 | 1,103 | 1,058 | 1,060 | 926,000 |
| 2015/01/13 | 1,124 | 1,124 | 1,081 | 1,094 | 1,386,000 |
| 2015/01/09 | 1,113 | 1,135 | 1,100 | 1,127 | 1,268,000 |
| 2015/01/08 | 1,139 | 1,140 | 1,102 | 1,112 | 387,000 |
| 2015/01/07 | 1,100 | 1,119 | 1,100 | 1,114 | 263,000 |
| 2015/01/06 | 1,102 | 1,120 | 1,102 | 1,112 | 373,000 |
| 2015/01/05 | 1,142 | 1,143 | 1,115 | 1,132 | 502,000 |