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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,365 | 1,368 | 1,335 | 1,340 | 160,100 |
| 2018/12/27 | 1,302 | 1,363 | 1,283 | 1,360 | 366,200 |
| 2018/12/26 | 1,321 | 1,327 | 1,257 | 1,281 | 378,000 |
| 2018/12/25 | 1,350 | 1,350 | 1,294 | 1,308 | 507,200 |
| 2018/12/21 | 1,415 | 1,425 | 1,397 | 1,401 | 786,500 |
| 2018/12/20 | 1,430 | 1,438 | 1,400 | 1,417 | 554,700 |
| 2018/12/19 | 1,442 | 1,457 | 1,440 | 1,447 | 296,300 |
| 2018/12/18 | 1,438 | 1,456 | 1,426 | 1,439 | 377,700 |
| 2018/12/17 | 1,452 | 1,486 | 1,452 | 1,462 | 263,200 |
| 2018/12/14 | 1,480 | 1,485 | 1,450 | 1,455 | 298,500 |
| 2018/12/13 | 1,443 | 1,487 | 1,443 | 1,480 | 371,200 |
| 2018/12/12 | 1,426 | 1,456 | 1,425 | 1,440 | 307,200 |
| 2018/12/11 | 1,423 | 1,424 | 1,415 | 1,415 | 412,200 |
| 2018/12/10 | 1,414 | 1,425 | 1,410 | 1,423 | 310,600 |
| 2018/12/07 | 1,438 | 1,442 | 1,426 | 1,429 | 328,200 |
| 2018/12/06 | 1,449 | 1,459 | 1,436 | 1,439 | 395,200 |
| 2018/12/05 | 1,448 | 1,465 | 1,443 | 1,451 | 452,200 |
| 2018/12/04 | 1,499 | 1,504 | 1,462 | 1,473 | 460,300 |
| 2018/12/03 | 1,534 | 1,539 | 1,495 | 1,497 | 387,100 |
| 2018/11/30 | 1,509 | 1,527 | 1,500 | 1,527 | 403,400 |
| 2018/11/29 | 1,499 | 1,517 | 1,492 | 1,504 | 358,500 |
| 2018/11/28 | 1,478 | 1,480 | 1,461 | 1,478 | 320,200 |
| 2018/11/27 | 1,480 | 1,487 | 1,469 | 1,474 | 193,500 |
| 2018/11/26 | 1,462 | 1,474 | 1,456 | 1,471 | 187,200 |
| 2018/11/22 | 1,462 | 1,480 | 1,456 | 1,466 | 184,000 |
| 2018/11/21 | 1,439 | 1,466 | 1,437 | 1,460 | 169,600 |
| 2018/11/20 | 1,438 | 1,460 | 1,436 | 1,452 | 230,900 |
| 2018/11/19 | 1,439 | 1,456 | 1,435 | 1,449 | 204,900 |
| 2018/11/16 | 1,455 | 1,462 | 1,443 | 1,454 | 287,300 |
| 2018/11/15 | 1,456 | 1,468 | 1,450 | 1,458 | 258,800 |
| 2018/11/14 | 1,457 | 1,472 | 1,452 | 1,465 | 216,500 |
| 2018/11/13 | 1,461 | 1,466 | 1,445 | 1,457 | 374,900 |
| 2018/11/12 | 1,473 | 1,493 | 1,462 | 1,491 | 335,300 |
| 2018/11/09 | 1,429 | 1,488 | 1,425 | 1,488 | 605,100 |
| 2018/11/08 | 1,450 | 1,461 | 1,432 | 1,434 | 365,300 |
| 2018/11/07 | 1,422 | 1,450 | 1,415 | 1,430 | 399,100 |
| 2018/11/06 | 1,419 | 1,430 | 1,400 | 1,415 | 405,400 |
| 2018/11/05 | 1,462 | 1,465 | 1,424 | 1,425 | 436,200 |
| 2018/11/02 | 1,467 | 1,490 | 1,442 | 1,476 | 565,100 |
| 2018/11/01 | 1,411 | 1,450 | 1,405 | 1,443 | 680,600 |
| 2018/10/31 | 1,369 | 1,396 | 1,353 | 1,388 | 604,500 |
| 2018/10/30 | 1,384 | 1,398 | 1,373 | 1,377 | 1,338,700 |
| 2018/10/29 | 1,376 | 1,395 | 1,374 | 1,375 | 609,100 |
| 2018/10/26 | 1,395 | 1,397 | 1,363 | 1,382 | 541,100 |
| 2018/10/25 | 1,379 | 1,402 | 1,362 | 1,390 | 498,400 |
| 2018/10/24 | 1,415 | 1,420 | 1,388 | 1,415 | 398,500 |
| 2018/10/23 | 1,434 | 1,437 | 1,415 | 1,415 | 382,500 |
| 2018/10/22 | 1,433 | 1,457 | 1,426 | 1,444 | 255,300 |
| 2018/10/19 | 1,420 | 1,445 | 1,415 | 1,438 | 340,800 |
| 2018/10/18 | 1,449 | 1,453 | 1,431 | 1,438 | 461,800 |
| 2018/10/17 | 1,465 | 1,477 | 1,454 | 1,463 | 293,700 |
| 2018/10/16 | 1,442 | 1,455 | 1,430 | 1,455 | 364,900 |
| 2018/10/15 | 1,440 | 1,459 | 1,433 | 1,443 | 275,300 |
| 2018/10/12 | 1,430 | 1,458 | 1,430 | 1,450 | 456,700 |
| 2018/10/11 | 1,436 | 1,468 | 1,417 | 1,449 | 682,400 |
| 2018/10/10 | 1,499 | 1,511 | 1,486 | 1,502 | 435,200 |
| 2018/10/09 | 1,493 | 1,586 | 1,493 | 1,505 | 771,700 |
| 2018/10/05 | 1,500 | 1,516 | 1,490 | 1,498 | 407,300 |
| 2018/10/04 | 1,510 | 1,531 | 1,501 | 1,518 | 541,800 |
| 2018/10/03 | 1,530 | 1,555 | 1,530 | 1,541 | 320,200 |
| 2018/10/02 | 1,540 | 1,570 | 1,528 | 1,530 | 339,900 |
| 2018/10/01 | 1,534 | 1,545 | 1,516 | 1,526 | 348,300 |
| 2018/09/28 | 1,543 | 1,559 | 1,535 | 1,540 | 368,400 |
| 2018/09/27 | 1,534 | 1,560 | 1,522 | 1,523 | 441,000 |
| 2018/09/26 | 1,490 | 1,533 | 1,484 | 1,530 | 463,400 |
| 2018/09/25 | 1,450 | 1,495 | 1,450 | 1,494 | 580,700 |
| 2018/09/21 | 1,416 | 1,443 | 1,401 | 1,431 | 545,800 |
| 2018/09/20 | 1,391 | 1,408 | 1,386 | 1,395 | 437,500 |
| 2018/09/19 | 1,379 | 1,414 | 1,377 | 1,403 | 482,000 |
| 2018/09/18 | 1,339 | 1,380 | 1,335 | 1,371 | 501,300 |
| 2018/09/14 | 1,322 | 1,344 | 1,316 | 1,344 | 375,300 |
| 2018/09/13 | 1,281 | 1,318 | 1,271 | 1,310 | 416,500 |
| 2018/09/12 | 1,302 | 1,306 | 1,273 | 1,291 | 449,800 |
| 2018/09/11 | 1,300 | 1,303 | 1,292 | 1,300 | 242,600 |
| 2018/09/10 | 1,296 | 1,310 | 1,284 | 1,296 | 436,700 |
| 2018/09/07 | 1,299 | 1,312 | 1,293 | 1,304 | 364,000 |
| 2018/09/06 | 1,318 | 1,332 | 1,313 | 1,319 | 412,100 |
| 2018/09/05 | 1,323 | 1,329 | 1,311 | 1,323 | 349,000 |
| 2018/09/04 | 1,320 | 1,335 | 1,307 | 1,324 | 322,900 |
| 2018/09/03 | 1,343 | 1,348 | 1,326 | 1,335 | 344,200 |
| 2018/08/31 | 1,328 | 1,349 | 1,322 | 1,341 | 319,500 |
| 2018/08/30 | 1,351 | 1,364 | 1,319 | 1,328 | 469,200 |
| 2018/08/29 | 1,349 | 1,374 | 1,348 | 1,351 | 432,900 |
| 2018/08/28 | 1,342 | 1,352 | 1,337 | 1,346 | 216,700 |
| 2018/08/27 | 1,333 | 1,346 | 1,324 | 1,342 | 319,700 |
| 2018/08/24 | 1,335 | 1,343 | 1,315 | 1,327 | 281,500 |
| 2018/08/23 | 1,337 | 1,338 | 1,320 | 1,325 | 236,800 |
| 2018/08/22 | 1,310 | 1,342 | 1,310 | 1,337 | 231,000 |
| 2018/08/21 | 1,316 | 1,321 | 1,306 | 1,311 | 334,000 |
| 2018/08/20 | 1,344 | 1,352 | 1,323 | 1,327 | 342,900 |
| 2018/08/17 | 1,331 | 1,353 | 1,323 | 1,344 | 378,400 |
| 2018/08/16 | 1,298 | 1,320 | 1,289 | 1,317 | 279,600 |
| 2018/08/15 | 1,325 | 1,325 | 1,303 | 1,316 | 225,200 |
| 2018/08/14 | 1,295 | 1,319 | 1,283 | 1,319 | 361,800 |
| 2018/08/13 | 1,323 | 1,323 | 1,280 | 1,287 | 420,100 |
| 2018/08/10 | 1,357 | 1,357 | 1,325 | 1,327 | 503,500 |
| 2018/08/09 | 1,364 | 1,369 | 1,352 | 1,357 | 292,700 |
| 2018/08/08 | 1,364 | 1,382 | 1,358 | 1,372 | 558,300 |
| 2018/08/07 | 1,343 | 1,367 | 1,335 | 1,362 | 364,600 |
| 2018/08/06 | 1,345 | 1,359 | 1,341 | 1,346 | 303,500 |
| 2018/08/03 | 1,341 | 1,359 | 1,341 | 1,349 | 335,000 |
| 2018/08/02 | 1,340 | 1,354 | 1,339 | 1,339 | 480,700 |
| 2018/08/01 | 1,356 | 1,378 | 1,344 | 1,347 | 660,900 |
| 2018/07/31 | 1,338 | 1,385 | 1,327 | 1,352 | 1,145,000 |
| 2018/07/30 | 1,322 | 1,327 | 1,300 | 1,311 | 317,500 |
| 2018/07/27 | 1,298 | 1,329 | 1,289 | 1,316 | 285,700 |
| 2018/07/26 | 1,311 | 1,312 | 1,296 | 1,299 | 278,400 |
| 2018/07/25 | 1,315 | 1,320 | 1,296 | 1,301 | 216,600 |
| 2018/07/24 | 1,312 | 1,319 | 1,293 | 1,303 | 270,400 |
| 2018/07/23 | 1,283 | 1,304 | 1,278 | 1,300 | 307,100 |
| 2018/07/20 | 1,294 | 1,306 | 1,281 | 1,288 | 461,000 |
| 2018/07/19 | 1,304 | 1,321 | 1,298 | 1,301 | 278,600 |
| 2018/07/18 | 1,338 | 1,345 | 1,312 | 1,315 | 438,000 |
| 2018/07/17 | 1,288 | 1,326 | 1,282 | 1,312 | 431,500 |
| 2018/07/13 | 1,263 | 1,293 | 1,263 | 1,288 | 294,800 |
| 2018/07/12 | 1,262 | 1,270 | 1,254 | 1,262 | 278,300 |
| 2018/07/11 | 1,273 | 1,275 | 1,247 | 1,260 | 361,400 |
| 2018/07/10 | 1,280 | 1,305 | 1,280 | 1,283 | 452,800 |
| 2018/07/09 | 1,265 | 1,287 | 1,257 | 1,281 | 224,600 |
| 2018/07/06 | 1,247 | 1,281 | 1,247 | 1,263 | 468,800 |
| 2018/07/05 | 1,247 | 1,263 | 1,229 | 1,236 | 621,400 |
| 2018/07/04 | 1,267 | 1,286 | 1,260 | 1,270 | 363,700 |
| 2018/07/03 | 1,278 | 1,287 | 1,252 | 1,274 | 635,200 |
| 2018/07/02 | 1,295 | 1,311 | 1,279 | 1,280 | 476,500 |
| 2018/06/29 | 1,300 | 1,306 | 1,285 | 1,302 | 529,900 |
| 2018/06/28 | 1,299 | 1,315 | 1,286 | 1,287 | 730,000 |
| 2018/06/27 | 1,319 | 1,341 | 1,316 | 1,321 | 390,400 |
| 2018/06/26 | 1,320 | 1,339 | 1,313 | 1,321 | 328,200 |
| 2018/06/25 | 1,350 | 1,354 | 1,315 | 1,319 | 401,200 |
| 2018/06/22 | 1,316 | 1,346 | 1,308 | 1,343 | 451,000 |
| 2018/06/21 | 1,321 | 1,333 | 1,307 | 1,324 | 304,800 |
| 2018/06/20 | 1,301 | 1,321 | 1,289 | 1,319 | 414,000 |
| 2018/06/19 | 1,320 | 1,337 | 1,296 | 1,301 | 522,900 |
| 2018/06/18 | 1,308 | 1,329 | 1,286 | 1,328 | 549,800 |
| 2018/06/15 | 1,307 | 1,325 | 1,303 | 1,306 | 713,900 |
| 2018/06/14 | 1,288 | 1,306 | 1,280 | 1,296 | 355,000 |
| 2018/06/13 | 1,294 | 1,307 | 1,290 | 1,293 | 313,400 |
| 2018/06/12 | 1,298 | 1,299 | 1,285 | 1,295 | 280,400 |
| 2018/06/11 | 1,284 | 1,292 | 1,275 | 1,289 | 205,500 |
| 2018/06/08 | 1,274 | 1,294 | 1,272 | 1,288 | 436,300 |
| 2018/06/07 | 1,277 | 1,299 | 1,274 | 1,277 | 466,200 |
| 2018/06/06 | 1,268 | 1,278 | 1,260 | 1,266 | 339,000 |
| 2018/06/05 | 1,281 | 1,282 | 1,267 | 1,269 | 377,100 |
| 2018/06/04 | 1,253 | 1,275 | 1,253 | 1,272 | 500,900 |
| 2018/06/01 | 1,246 | 1,247 | 1,216 | 1,230 | 819,500 |
| 2018/05/31 | 1,247 | 1,264 | 1,244 | 1,260 | 761,700 |
| 2018/05/30 | 1,225 | 1,263 | 1,225 | 1,247 | 486,000 |
| 2018/05/29 | 1,240 | 1,256 | 1,232 | 1,249 | 369,800 |
| 2018/05/28 | 1,218 | 1,250 | 1,216 | 1,244 | 435,200 |
| 2018/05/25 | 1,214 | 1,240 | 1,213 | 1,218 | 914,800 |
| 2018/05/24 | 1,250 | 1,257 | 1,218 | 1,228 | 1,342,100 |
| 2018/05/23 | 1,250 | 1,276 | 1,238 | 1,266 | 876,000 |
| 2018/05/22 | 1,269 | 1,288 | 1,258 | 1,258 | 655,900 |
| 2018/05/21 | 1,272 | 1,285 | 1,259 | 1,262 | 645,600 |
| 2018/05/18 | 1,285 | 1,300 | 1,276 | 1,276 | 633,900 |
| 2018/05/17 | 1,304 | 1,323 | 1,277 | 1,282 | 1,136,800 |
| 2018/05/16 | 1,254 | 1,299 | 1,252 | 1,290 | 1,011,900 |
| 2018/05/15 | 1,288 | 1,310 | 1,272 | 1,289 | 1,652,300 |
| 2018/05/14 | 1,256 | 1,285 | 1,253 | 1,281 | 877,700 |
| 2018/05/11 | 1,250 | 1,275 | 1,246 | 1,254 | 1,085,900 |
| 2018/05/10 | 1,210 | 1,271 | 1,204 | 1,267 | 1,414,500 |
| 2018/05/09 | 1,208 | 1,224 | 1,205 | 1,220 | 859,900 |
| 2018/05/08 | 1,220 | 1,237 | 1,194 | 1,198 | 1,451,800 |
| 2018/05/07 | 1,198 | 1,229 | 1,194 | 1,220 | 1,093,000 |
| 2018/05/02 | 1,197 | 1,218 | 1,183 | 1,185 | 1,545,100 |
| 2018/05/01 | 1,198 | 1,207 | 1,169 | 1,199 | 1,890,200 |
| 2018/04/27 | 1,095 | 1,230 | 1,084 | 1,228 | 3,340,600 |
| 2018/04/26 | 1,135 | 1,147 | 1,116 | 1,133 | 1,813,900 |
| 2018/04/25 | 1,128 | 1,148 | 1,125 | 1,148 | 1,093,600 |
| 2018/04/24 | 1,140 | 1,142 | 1,120 | 1,136 | 1,346,200 |
| 2018/04/23 | 1,125 | 1,141 | 1,113 | 1,141 | 1,099,800 |
| 2018/04/20 | 1,109 | 1,118 | 1,100 | 1,117 | 1,279,000 |
| 2018/04/19 | 1,096 | 1,101 | 1,068 | 1,098 | 1,505,500 |
| 2018/04/18 | 1,100 | 1,118 | 1,091 | 1,107 | 1,429,700 |
| 2018/04/17 | 1,070 | 1,088 | 1,066 | 1,081 | 1,631,900 |
| 2018/04/16 | 1,058 | 1,072 | 1,043 | 1,065 | 1,272,500 |
| 2018/04/13 | 1,054 | 1,070 | 1,043 | 1,052 | 1,527,200 |
| 2018/04/12 | 1,043 | 1,082 | 1,027 | 1,058 | 2,470,400 |
| 2018/04/11 | 979 | 1,027 | 961 | 1,023 | 2,217,700 |
| 2018/04/10 | 933 | 981 | 928 | 977 | 1,556,700 |
| 2018/04/09 | 947 | 947 | 922 | 943 | 1,401,700 |
| 2018/04/06 | 931 | 965 | 925 | 960 | 1,562,100 |
| 2018/04/05 | 908 | 941 | 904 | 935 | 1,675,400 |
| 2018/04/04 | 877 | 907 | 871 | 905 | 946,900 |
| 2018/04/03 | 864 | 879 | 856 | 876 | 490,700 |
| 2018/04/02 | 874 | 880 | 869 | 873 | 223,600 |
| 2018/03/30 | 878 | 878 | 865 | 875 | 263,700 |
| 2018/03/29 | 875 | 882 | 859 | 868 | 329,300 |
| 2018/03/28 | 851 | 868 | 849 | 867 | 280,500 |
| 2018/03/27 | 854 | 871 | 853 | 869 | 618,200 |
| 2018/03/26 | 840 | 847 | 819 | 847 | 802,400 |
| 2018/03/23 | 867 | 874 | 849 | 851 | 729,300 |
| 2018/03/22 | 880 | 889 | 874 | 880 | 555,400 |
| 2018/03/20 | 890 | 896 | 878 | 889 | 765,700 |
| 2018/03/19 | 900 | 909 | 894 | 898 | 258,600 |
| 2018/03/16 | 904 | 912 | 900 | 909 | 470,100 |
| 2018/03/15 | 908 | 911 | 891 | 906 | 547,500 |
| 2018/03/14 | 924 | 929 | 910 | 910 | 560,300 |
| 2018/03/13 | 929 | 930 | 911 | 924 | 625,000 |
| 2018/03/12 | 954 | 960 | 932 | 949 | 597,100 |
| 2018/03/09 | 948 | 955 | 937 | 943 | 857,800 |
| 2018/03/08 | 946 | 954 | 930 | 934 | 530,100 |
| 2018/03/07 | 931 | 941 | 927 | 931 | 903,600 |
| 2018/03/06 | 918 | 946 | 916 | 922 | 749,100 |
| 2018/03/05 | 896 | 903 | 891 | 898 | 866,800 |
| 2018/03/02 | 897 | 905 | 891 | 900 | 608,800 |
| 2018/03/01 | 925 | 932 | 904 | 918 | 676,200 |
| 2018/02/28 | 939 | 940 | 927 | 933 | 569,800 |
| 2018/02/27 | 950 | 961 | 945 | 946 | 467,100 |
| 2018/02/26 | 958 | 962 | 946 | 948 | 355,200 |
| 2018/02/23 | 958 | 970 | 935 | 943 | 753,300 |
| 2018/02/22 | 948 | 951 | 934 | 941 | 461,100 |
| 2018/02/21 | 946 | 957 | 944 | 948 | 445,400 |
| 2018/02/20 | 949 | 949 | 927 | 946 | 582,100 |
| 2018/02/19 | 922 | 948 | 916 | 947 | 501,700 |
| 2018/02/16 | 910 | 921 | 902 | 912 | 534,500 |
| 2018/02/15 | 881 | 899 | 876 | 895 | 622,500 |
| 2018/02/14 | 871 | 886 | 861 | 879 | 830,700 |
| 2018/02/13 | 915 | 918 | 884 | 886 | 696,600 |
| 2018/02/09 | 873 | 907 | 872 | 904 | 1,103,400 |
| 2018/02/08 | 900 | 910 | 892 | 901 | 948,700 |
| 2018/02/07 | 930 | 938 | 896 | 897 | 1,147,300 |
| 2018/02/06 | 917 | 917 | 880 | 907 | 1,665,800 |
| 2018/02/05 | 947 | 952 | 930 | 947 | 1,117,400 |
| 2018/02/02 | 953 | 961 | 950 | 960 | 998,700 |
| 2018/02/01 | 941 | 961 | 930 | 952 | 2,125,100 |
| 2018/01/31 | 1,043 | 1,061 | 1,041 | 1,045 | 626,700 |
| 2018/01/30 | 1,076 | 1,080 | 1,043 | 1,051 | 527,200 |
| 2018/01/29 | 1,079 | 1,103 | 1,079 | 1,084 | 543,500 |
| 2018/01/26 | 1,067 | 1,075 | 1,063 | 1,069 | 568,800 |
| 2018/01/25 | 1,067 | 1,069 | 1,056 | 1,059 | 564,000 |
| 2018/01/24 | 1,079 | 1,080 | 1,066 | 1,077 | 365,300 |
| 2018/01/23 | 1,074 | 1,081 | 1,053 | 1,079 | 526,300 |
| 2018/01/22 | 1,080 | 1,080 | 1,061 | 1,071 | 417,500 |
| 2018/01/19 | 1,065 | 1,082 | 1,063 | 1,078 | 381,900 |
| 2018/01/18 | 1,092 | 1,095 | 1,065 | 1,065 | 655,600 |
| 2018/01/17 | 1,070 | 1,091 | 1,068 | 1,087 | 417,500 |
| 2018/01/16 | 1,074 | 1,082 | 1,068 | 1,080 | 314,800 |
| 2018/01/15 | 1,095 | 1,095 | 1,074 | 1,074 | 256,800 |
| 2018/01/12 | 1,102 | 1,106 | 1,088 | 1,089 | 335,000 |
| 2018/01/11 | 1,111 | 1,113 | 1,104 | 1,110 | 215,300 |
| 2018/01/10 | 1,110 | 1,124 | 1,096 | 1,117 | 434,100 |
| 2018/01/09 | 1,117 | 1,117 | 1,099 | 1,102 | 257,400 |
| 2018/01/05 | 1,106 | 1,122 | 1,093 | 1,107 | 281,500 |
| 2018/01/04 | 1,086 | 1,097 | 1,083 | 1,097 | 326,500 |