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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,490 | 1,490 | 1,467 | 1,481 | 188,000 |
| 2019/12/27 | 1,490 | 1,494 | 1,483 | 1,493 | 151,500 |
| 2019/12/26 | 1,504 | 1,505 | 1,486 | 1,493 | 154,200 |
| 2019/12/25 | 1,498 | 1,498 | 1,489 | 1,496 | 202,400 |
| 2019/12/24 | 1,497 | 1,501 | 1,483 | 1,488 | 177,200 |
| 2019/12/23 | 1,503 | 1,503 | 1,486 | 1,497 | 213,600 |
| 2019/12/20 | 1,512 | 1,516 | 1,499 | 1,507 | 254,000 |
| 2019/12/19 | 1,496 | 1,507 | 1,493 | 1,507 | 191,800 |
| 2019/12/18 | 1,500 | 1,503 | 1,489 | 1,496 | 218,600 |
| 2019/12/17 | 1,508 | 1,508 | 1,490 | 1,492 | 228,400 |
| 2019/12/16 | 1,506 | 1,511 | 1,500 | 1,500 | 175,400 |
| 2019/12/13 | 1,506 | 1,515 | 1,502 | 1,503 | 358,000 |
| 2019/12/12 | 1,492 | 1,498 | 1,484 | 1,485 | 192,400 |
| 2019/12/11 | 1,520 | 1,520 | 1,488 | 1,492 | 349,400 |
| 2019/12/10 | 1,530 | 1,532 | 1,513 | 1,514 | 351,400 |
| 2019/12/09 | 1,518 | 1,534 | 1,508 | 1,533 | 395,300 |
| 2019/12/06 | 1,491 | 1,508 | 1,491 | 1,502 | 442,900 |
| 2019/12/05 | 1,467 | 1,476 | 1,452 | 1,472 | 418,100 |
| 2019/12/04 | 1,452 | 1,464 | 1,447 | 1,463 | 383,500 |
| 2019/12/03 | 1,452 | 1,463 | 1,441 | 1,457 | 344,500 |
| 2019/12/02 | 1,457 | 1,469 | 1,455 | 1,460 | 333,600 |
| 2019/11/29 | 1,441 | 1,462 | 1,438 | 1,451 | 383,100 |
| 2019/11/28 | 1,423 | 1,444 | 1,421 | 1,441 | 784,900 |
| 2019/11/27 | 1,413 | 1,435 | 1,404 | 1,428 | 540,700 |
| 2019/11/26 | 1,419 | 1,420 | 1,403 | 1,403 | 331,700 |
| 2019/11/25 | 1,394 | 1,416 | 1,392 | 1,414 | 472,600 |
| 2019/11/22 | 1,371 | 1,394 | 1,371 | 1,386 | 354,400 |
| 2019/11/21 | 1,370 | 1,372 | 1,351 | 1,368 | 266,700 |
| 2019/11/20 | 1,383 | 1,383 | 1,369 | 1,373 | 283,800 |
| 2019/11/19 | 1,387 | 1,389 | 1,377 | 1,383 | 289,300 |
| 2019/11/18 | 1,394 | 1,395 | 1,381 | 1,385 | 348,900 |
| 2019/11/15 | 1,371 | 1,392 | 1,369 | 1,386 | 360,500 |
| 2019/11/14 | 1,385 | 1,388 | 1,369 | 1,375 | 366,900 |
| 2019/11/13 | 1,404 | 1,404 | 1,386 | 1,387 | 393,600 |
| 2019/11/12 | 1,400 | 1,407 | 1,391 | 1,404 | 359,600 |
| 2019/11/11 | 1,385 | 1,402 | 1,384 | 1,399 | 580,400 |
| 2019/11/08 | 1,368 | 1,381 | 1,364 | 1,380 | 673,900 |
| 2019/11/07 | 1,365 | 1,372 | 1,355 | 1,360 | 375,300 |
| 2019/11/06 | 1,370 | 1,380 | 1,360 | 1,362 | 982,500 |
| 2019/11/05 | 1,342 | 1,374 | 1,340 | 1,355 | 1,095,900 |
| 2019/11/01 | 1,338 | 1,372 | 1,336 | 1,352 | 1,417,400 |
| 2019/10/31 | 1,321 | 1,339 | 1,317 | 1,337 | 760,000 |
| 2019/10/30 | 1,315 | 1,321 | 1,295 | 1,315 | 1,883,900 |
| 2019/10/29 | 1,321 | 1,323 | 1,313 | 1,318 | 686,300 |
| 2019/10/28 | 1,320 | 1,325 | 1,308 | 1,314 | 669,400 |
| 2019/10/25 | 1,323 | 1,324 | 1,311 | 1,319 | 493,900 |
| 2019/10/24 | 1,316 | 1,324 | 1,307 | 1,322 | 789,000 |
| 2019/10/23 | 1,286 | 1,312 | 1,276 | 1,312 | 971,700 |
| 2019/10/21 | 1,284 | 1,288 | 1,280 | 1,288 | 261,800 |
| 2019/10/18 | 1,287 | 1,292 | 1,272 | 1,277 | 441,900 |
| 2019/10/17 | 1,289 | 1,292 | 1,281 | 1,282 | 369,500 |
| 2019/10/16 | 1,290 | 1,298 | 1,286 | 1,289 | 609,000 |
| 2019/10/15 | 1,280 | 1,291 | 1,274 | 1,280 | 494,800 |
| 2019/10/11 | 1,263 | 1,272 | 1,256 | 1,264 | 478,600 |
| 2019/10/10 | 1,265 | 1,266 | 1,242 | 1,260 | 491,100 |
| 2019/10/09 | 1,239 | 1,260 | 1,237 | 1,260 | 584,800 |
| 2019/10/08 | 1,233 | 1,250 | 1,233 | 1,244 | 523,600 |
| 2019/10/07 | 1,221 | 1,238 | 1,217 | 1,237 | 532,800 |
| 2019/10/04 | 1,226 | 1,227 | 1,215 | 1,222 | 478,700 |
| 2019/10/03 | 1,230 | 1,233 | 1,222 | 1,233 | 594,100 |
| 2019/10/02 | 1,239 | 1,255 | 1,231 | 1,254 | 743,500 |
| 2019/10/01 | 1,265 | 1,269 | 1,252 | 1,254 | 411,400 |
| 2019/09/30 | 1,260 | 1,281 | 1,256 | 1,262 | 727,600 |
| 2019/09/27 | 1,275 | 1,285 | 1,251 | 1,266 | 1,336,600 |
| 2019/09/26 | 1,347 | 1,353 | 1,325 | 1,325 | 1,771,300 |
| 2019/09/25 | 1,348 | 1,348 | 1,329 | 1,345 | 927,800 |
| 2019/09/24 | 1,342 | 1,359 | 1,337 | 1,348 | 1,138,700 |
| 2019/09/20 | 1,316 | 1,334 | 1,302 | 1,332 | 957,900 |
| 2019/09/19 | 1,330 | 1,332 | 1,315 | 1,323 | 896,600 |
| 2019/09/18 | 1,345 | 1,350 | 1,325 | 1,332 | 915,900 |
| 2019/09/17 | 1,340 | 1,354 | 1,333 | 1,353 | 844,400 |
| 2019/09/13 | 1,350 | 1,354 | 1,333 | 1,354 | 672,200 |
| 2019/09/12 | 1,362 | 1,363 | 1,346 | 1,350 | 750,100 |
| 2019/09/11 | 1,338 | 1,361 | 1,332 | 1,352 | 790,600 |
| 2019/09/10 | 1,330 | 1,331 | 1,316 | 1,328 | 684,600 |
| 2019/09/09 | 1,299 | 1,313 | 1,292 | 1,312 | 478,100 |
| 2019/09/06 | 1,292 | 1,294 | 1,279 | 1,290 | 590,500 |
| 2019/09/05 | 1,279 | 1,282 | 1,273 | 1,275 | 584,300 |
| 2019/09/04 | 1,270 | 1,270 | 1,252 | 1,264 | 586,600 |
| 2019/09/03 | 1,271 | 1,286 | 1,265 | 1,278 | 417,900 |
| 2019/09/02 | 1,260 | 1,262 | 1,252 | 1,259 | 355,600 |
| 2019/08/30 | 1,225 | 1,245 | 1,225 | 1,241 | 363,400 |
| 2019/08/29 | 1,214 | 1,229 | 1,211 | 1,216 | 349,400 |
| 2019/08/28 | 1,228 | 1,228 | 1,213 | 1,219 | 374,200 |
| 2019/08/27 | 1,221 | 1,236 | 1,218 | 1,228 | 387,500 |
| 2019/08/26 | 1,201 | 1,214 | 1,196 | 1,205 | 557,000 |
| 2019/08/23 | 1,228 | 1,233 | 1,221 | 1,229 | 275,900 |
| 2019/08/22 | 1,238 | 1,238 | 1,210 | 1,211 | 528,800 |
| 2019/08/21 | 1,244 | 1,244 | 1,234 | 1,234 | 279,400 |
| 2019/08/20 | 1,237 | 1,245 | 1,230 | 1,241 | 375,700 |
| 2019/08/19 | 1,228 | 1,236 | 1,220 | 1,231 | 342,000 |
| 2019/08/16 | 1,224 | 1,226 | 1,210 | 1,217 | 349,500 |
| 2019/08/15 | 1,220 | 1,230 | 1,209 | 1,230 | 405,900 |
| 2019/08/14 | 1,261 | 1,261 | 1,232 | 1,241 | 377,200 |
| 2019/08/13 | 1,265 | 1,265 | 1,240 | 1,243 | 584,100 |
| 2019/08/09 | 1,278 | 1,283 | 1,271 | 1,278 | 251,300 |
| 2019/08/08 | 1,277 | 1,278 | 1,269 | 1,270 | 240,200 |
| 2019/08/07 | 1,291 | 1,295 | 1,268 | 1,282 | 356,700 |
| 2019/08/06 | 1,248 | 1,290 | 1,239 | 1,290 | 408,300 |
| 2019/08/05 | 1,334 | 1,334 | 1,280 | 1,290 | 500,900 |
| 2019/08/02 | 1,355 | 1,368 | 1,331 | 1,335 | 622,200 |
| 2019/08/01 | 1,361 | 1,412 | 1,359 | 1,371 | 720,200 |
| 2019/07/31 | 1,347 | 1,368 | 1,344 | 1,368 | 803,300 |
| 2019/07/30 | 1,358 | 1,362 | 1,346 | 1,346 | 228,900 |
| 2019/07/29 | 1,356 | 1,356 | 1,342 | 1,350 | 166,600 |
| 2019/07/26 | 1,358 | 1,359 | 1,346 | 1,359 | 194,400 |
| 2019/07/25 | 1,352 | 1,360 | 1,352 | 1,354 | 144,000 |
| 2019/07/24 | 1,350 | 1,352 | 1,346 | 1,348 | 111,000 |
| 2019/07/23 | 1,327 | 1,353 | 1,326 | 1,351 | 227,700 |
| 2019/07/22 | 1,330 | 1,334 | 1,321 | 1,323 | 176,100 |
| 2019/07/19 | 1,315 | 1,338 | 1,307 | 1,331 | 226,700 |
| 2019/07/18 | 1,333 | 1,335 | 1,308 | 1,309 | 309,500 |
| 2019/07/17 | 1,339 | 1,345 | 1,330 | 1,340 | 157,900 |
| 2019/07/16 | 1,341 | 1,351 | 1,341 | 1,346 | 228,300 |
| 2019/07/12 | 1,345 | 1,360 | 1,337 | 1,347 | 248,400 |
| 2019/07/11 | 1,337 | 1,350 | 1,329 | 1,344 | 260,900 |
| 2019/07/10 | 1,358 | 1,358 | 1,340 | 1,342 | 312,100 |
| 2019/07/09 | 1,384 | 1,386 | 1,364 | 1,367 | 225,700 |
| 2019/07/08 | 1,397 | 1,402 | 1,384 | 1,386 | 278,100 |
| 2019/07/05 | 1,403 | 1,406 | 1,391 | 1,403 | 206,300 |
| 2019/07/04 | 1,393 | 1,404 | 1,392 | 1,403 | 181,100 |
| 2019/07/03 | 1,394 | 1,400 | 1,391 | 1,394 | 228,300 |
| 2019/07/02 | 1,396 | 1,411 | 1,390 | 1,411 | 329,300 |
| 2019/07/01 | 1,398 | 1,398 | 1,380 | 1,393 | 382,900 |
| 2019/06/28 | 1,377 | 1,380 | 1,365 | 1,370 | 193,100 |
| 2019/06/27 | 1,367 | 1,379 | 1,364 | 1,379 | 214,100 |
| 2019/06/26 | 1,357 | 1,378 | 1,346 | 1,368 | 392,300 |
| 2019/06/25 | 1,358 | 1,367 | 1,353 | 1,361 | 496,500 |
| 2019/06/24 | 1,349 | 1,358 | 1,343 | 1,350 | 181,700 |
| 2019/06/21 | 1,356 | 1,378 | 1,342 | 1,353 | 934,700 |
| 2019/06/20 | 1,363 | 1,363 | 1,346 | 1,353 | 224,700 |
| 2019/06/19 | 1,359 | 1,367 | 1,347 | 1,367 | 382,700 |
| 2019/06/18 | 1,316 | 1,357 | 1,309 | 1,338 | 377,400 |
| 2019/06/17 | 1,319 | 1,320 | 1,308 | 1,312 | 142,800 |
| 2019/06/14 | 1,325 | 1,331 | 1,317 | 1,322 | 180,100 |
| 2019/06/13 | 1,340 | 1,345 | 1,318 | 1,328 | 200,200 |
| 2019/06/12 | 1,355 | 1,365 | 1,342 | 1,345 | 197,700 |
| 2019/06/11 | 1,352 | 1,362 | 1,342 | 1,355 | 150,300 |
| 2019/06/10 | 1,340 | 1,359 | 1,337 | 1,352 | 188,600 |
| 2019/06/07 | 1,322 | 1,332 | 1,307 | 1,328 | 271,700 |
| 2019/06/06 | 1,322 | 1,328 | 1,312 | 1,315 | 161,700 |
| 2019/06/05 | 1,311 | 1,328 | 1,309 | 1,323 | 203,600 |
| 2019/06/04 | 1,280 | 1,299 | 1,274 | 1,298 | 135,000 |
| 2019/06/03 | 1,287 | 1,291 | 1,276 | 1,285 | 162,300 |
| 2019/05/31 | 1,287 | 1,305 | 1,287 | 1,297 | 149,400 |
| 2019/05/30 | 1,280 | 1,303 | 1,280 | 1,300 | 122,300 |
| 2019/05/29 | 1,299 | 1,300 | 1,276 | 1,291 | 184,900 |
| 2019/05/28 | 1,339 | 1,342 | 1,292 | 1,301 | 432,500 |
| 2019/05/27 | 1,335 | 1,342 | 1,325 | 1,330 | 241,700 |
| 2019/05/24 | 1,301 | 1,336 | 1,297 | 1,336 | 284,600 |
| 2019/05/23 | 1,294 | 1,310 | 1,292 | 1,308 | 162,500 |
| 2019/05/22 | 1,293 | 1,300 | 1,289 | 1,299 | 157,300 |
| 2019/05/21 | 1,284 | 1,302 | 1,284 | 1,288 | 223,100 |
| 2019/05/20 | 1,291 | 1,305 | 1,286 | 1,297 | 249,800 |
| 2019/05/17 | 1,286 | 1,289 | 1,275 | 1,282 | 180,100 |
| 2019/05/16 | 1,262 | 1,268 | 1,251 | 1,264 | 249,500 |
| 2019/05/15 | 1,262 | 1,270 | 1,247 | 1,259 | 224,900 |
| 2019/05/14 | 1,226 | 1,242 | 1,220 | 1,242 | 173,200 |
| 2019/05/13 | 1,252 | 1,266 | 1,247 | 1,248 | 303,600 |
| 2019/05/10 | 1,223 | 1,250 | 1,217 | 1,247 | 383,800 |
| 2019/05/09 | 1,240 | 1,247 | 1,218 | 1,223 | 399,300 |
| 2019/05/08 | 1,269 | 1,277 | 1,233 | 1,247 | 570,800 |
| 2019/05/07 | 1,390 | 1,390 | 1,290 | 1,297 | 563,100 |
| 2019/04/26 | 1,350 | 1,382 | 1,344 | 1,371 | 206,400 |
| 2019/04/25 | 1,371 | 1,375 | 1,340 | 1,350 | 294,600 |
| 2019/04/24 | 1,380 | 1,380 | 1,351 | 1,354 | 142,200 |
| 2019/04/23 | 1,374 | 1,378 | 1,364 | 1,370 | 103,700 |
| 2019/04/22 | 1,356 | 1,370 | 1,346 | 1,367 | 118,500 |
| 2019/04/19 | 1,367 | 1,370 | 1,359 | 1,361 | 66,000 |
| 2019/04/18 | 1,385 | 1,385 | 1,351 | 1,355 | 156,300 |
| 2019/04/17 | 1,376 | 1,383 | 1,363 | 1,373 | 92,400 |
| 2019/04/16 | 1,384 | 1,387 | 1,364 | 1,366 | 102,500 |
| 2019/04/15 | 1,374 | 1,383 | 1,361 | 1,383 | 193,100 |
| 2019/04/12 | 1,366 | 1,366 | 1,345 | 1,348 | 96,500 |
| 2019/04/11 | 1,358 | 1,365 | 1,352 | 1,356 | 103,000 |
| 2019/04/10 | 1,365 | 1,372 | 1,354 | 1,355 | 163,900 |
| 2019/04/09 | 1,386 | 1,393 | 1,368 | 1,386 | 226,300 |
| 2019/04/08 | 1,416 | 1,418 | 1,395 | 1,401 | 145,800 |
| 2019/04/05 | 1,433 | 1,434 | 1,415 | 1,418 | 185,600 |
| 2019/04/04 | 1,427 | 1,436 | 1,422 | 1,431 | 204,100 |
| 2019/04/03 | 1,422 | 1,426 | 1,410 | 1,423 | 232,200 |
| 2019/04/02 | 1,435 | 1,440 | 1,413 | 1,415 | 284,000 |
| 2019/04/01 | 1,392 | 1,433 | 1,387 | 1,416 | 588,500 |
| 2019/03/29 | 1,371 | 1,381 | 1,363 | 1,376 | 253,200 |
| 2019/03/28 | 1,364 | 1,370 | 1,352 | 1,369 | 687,300 |
| 2019/03/27 | 1,347 | 1,364 | 1,339 | 1,362 | 406,800 |
| 2019/03/26 | 1,350 | 1,365 | 1,340 | 1,360 | 385,900 |
| 2019/03/25 | 1,344 | 1,346 | 1,323 | 1,339 | 377,300 |
| 2019/03/22 | 1,361 | 1,364 | 1,344 | 1,356 | 203,200 |
| 2019/03/20 | 1,349 | 1,366 | 1,344 | 1,361 | 321,200 |
| 2019/03/19 | 1,355 | 1,356 | 1,340 | 1,341 | 191,800 |
| 2019/03/18 | 1,348 | 1,364 | 1,346 | 1,359 | 273,700 |
| 2019/03/15 | 1,335 | 1,361 | 1,332 | 1,344 | 335,400 |
| 2019/03/14 | 1,330 | 1,340 | 1,314 | 1,334 | 318,400 |
| 2019/03/13 | 1,330 | 1,348 | 1,300 | 1,309 | 1,333,000 |
| 2019/03/12 | 1,365 | 1,368 | 1,328 | 1,332 | 709,600 |
| 2019/03/11 | 1,344 | 1,361 | 1,331 | 1,344 | 268,700 |
| 2019/03/08 | 1,336 | 1,352 | 1,333 | 1,341 | 372,100 |
| 2019/03/07 | 1,362 | 1,370 | 1,348 | 1,351 | 341,100 |
| 2019/03/06 | 1,373 | 1,377 | 1,366 | 1,370 | 264,200 |
| 2019/03/05 | 1,382 | 1,396 | 1,376 | 1,379 | 320,100 |
| 2019/03/04 | 1,382 | 1,399 | 1,377 | 1,390 | 247,300 |
| 2019/03/01 | 1,380 | 1,398 | 1,376 | 1,376 | 200,600 |
| 2019/02/28 | 1,387 | 1,403 | 1,377 | 1,389 | 307,900 |
| 2019/02/27 | 1,403 | 1,426 | 1,395 | 1,398 | 608,700 |
| 2019/02/26 | 1,378 | 1,393 | 1,373 | 1,388 | 293,600 |
| 2019/02/25 | 1,373 | 1,391 | 1,372 | 1,384 | 223,800 |
| 2019/02/22 | 1,365 | 1,377 | 1,364 | 1,368 | 502,900 |
| 2019/02/21 | 1,341 | 1,413 | 1,340 | 1,391 | 1,583,800 |
| 2019/02/20 | 1,338 | 1,338 | 1,310 | 1,319 | 625,000 |
| 2019/02/19 | 1,394 | 1,400 | 1,333 | 1,338 | 1,332,900 |
| 2019/02/18 | 1,428 | 1,434 | 1,388 | 1,388 | 1,005,000 |
| 2019/02/15 | 1,457 | 1,459 | 1,412 | 1,427 | 665,500 |
| 2019/02/14 | 1,463 | 1,470 | 1,436 | 1,461 | 2,737,500 |
| 2019/02/13 | 1,468 | 1,477 | 1,462 | 1,463 | 1,596,600 |
| 2019/02/12 | 1,470 | 1,488 | 1,458 | 1,470 | 831,200 |
| 2019/02/08 | 1,476 | 1,480 | 1,471 | 1,473 | 744,600 |
| 2019/02/07 | 1,476 | 1,483 | 1,469 | 1,480 | 518,800 |
| 2019/02/06 | 1,488 | 1,493 | 1,477 | 1,479 | 497,900 |
| 2019/02/05 | 1,484 | 1,488 | 1,478 | 1,488 | 425,200 |
| 2019/02/04 | 1,476 | 1,486 | 1,470 | 1,485 | 688,500 |
| 2019/02/01 | 1,472 | 1,489 | 1,470 | 1,478 | 1,030,700 |
| 2019/01/31 | 1,474 | 1,478 | 1,467 | 1,468 | 881,000 |
| 2019/01/30 | 1,473 | 1,480 | 1,469 | 1,473 | 769,900 |
| 2019/01/29 | 1,472 | 1,478 | 1,468 | 1,478 | 530,000 |
| 2019/01/28 | 1,475 | 1,482 | 1,466 | 1,475 | 722,100 |
| 2019/01/25 | 1,464 | 1,479 | 1,464 | 1,473 | 658,800 |
| 2019/01/24 | 1,464 | 1,473 | 1,462 | 1,464 | 776,000 |
| 2019/01/23 | 1,475 | 1,476 | 1,463 | 1,465 | 1,089,500 |
| 2019/01/22 | 1,490 | 1,493 | 1,462 | 1,478 | 1,819,500 |
| 2019/01/21 | 1,366 | 1,380 | 1,359 | 1,378 | 222,100 |
| 2019/01/18 | 1,338 | 1,363 | 1,329 | 1,357 | 222,000 |
| 2019/01/17 | 1,343 | 1,348 | 1,323 | 1,327 | 212,300 |
| 2019/01/16 | 1,342 | 1,344 | 1,329 | 1,342 | 209,800 |
| 2019/01/15 | 1,331 | 1,354 | 1,326 | 1,342 | 266,600 |
| 2019/01/11 | 1,387 | 1,397 | 1,347 | 1,350 | 189,900 |
| 2019/01/10 | 1,391 | 1,406 | 1,373 | 1,375 | 321,500 |
| 2019/01/09 | 1,452 | 1,459 | 1,383 | 1,408 | 487,300 |
| 2019/01/08 | 1,300 | 1,340 | 1,299 | 1,318 | 400,400 |
| 2019/01/07 | 1,300 | 1,316 | 1,285 | 1,288 | 529,800 |
| 2019/01/04 | 1,310 | 1,316 | 1,270 | 1,278 | 440,000 |