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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,056 | 1,064 | 1,052 | 1,054 | 118,200 |
| 2022/12/29 | 1,053 | 1,060 | 1,044 | 1,053 | 200,300 |
| 2022/12/28 | 1,061 | 1,068 | 1,049 | 1,058 | 195,000 |
| 2022/12/27 | 1,072 | 1,074 | 1,055 | 1,068 | 184,400 |
| 2022/12/26 | 1,094 | 1,094 | 1,057 | 1,069 | 201,600 |
| 2022/12/23 | 1,031 | 1,080 | 1,030 | 1,071 | 425,300 |
| 2022/12/22 | 1,025 | 1,033 | 1,017 | 1,033 | 258,800 |
| 2022/12/21 | 1,050 | 1,056 | 1,022 | 1,025 | 316,400 |
| 2022/12/20 | 1,050 | 1,085 | 1,037 | 1,052 | 653,700 |
| 2022/12/19 | 1,039 | 1,055 | 1,036 | 1,039 | 264,400 |
| 2022/12/16 | 1,055 | 1,061 | 1,037 | 1,041 | 299,900 |
| 2022/12/15 | 1,030 | 1,067 | 1,030 | 1,067 | 296,300 |
| 2022/12/14 | 1,020 | 1,038 | 1,018 | 1,033 | 183,000 |
| 2022/12/13 | 1,028 | 1,030 | 1,019 | 1,021 | 167,100 |
| 2022/12/12 | 1,010 | 1,024 | 1,007 | 1,018 | 167,900 |
| 2022/12/09 | 1,000 | 1,014 | 1,000 | 1,010 | 137,100 |
| 2022/12/08 | 1,004 | 1,006 | 989 | 1,003 | 234,800 |
| 2022/12/07 | 993 | 1,009 | 993 | 1,004 | 169,100 |
| 2022/12/06 | 992 | 999 | 991 | 996 | 171,600 |
| 2022/12/05 | 1,005 | 1,005 | 992 | 993 | 154,500 |
| 2022/12/02 | 1,008 | 1,008 | 997 | 1,001 | 231,700 |
| 2022/12/01 | 1,019 | 1,022 | 1,006 | 1,006 | 210,800 |
| 2022/11/30 | 1,004 | 1,014 | 1,000 | 1,013 | 212,200 |
| 2022/11/29 | 1,015 | 1,015 | 1,005 | 1,009 | 101,800 |
| 2022/11/28 | 1,032 | 1,035 | 1,019 | 1,019 | 121,900 |
| 2022/11/25 | 1,032 | 1,032 | 1,024 | 1,027 | 94,800 |
| 2022/11/24 | 1,038 | 1,043 | 1,027 | 1,029 | 117,100 |
| 2022/11/22 | 1,027 | 1,035 | 1,026 | 1,032 | 126,900 |
| 2022/11/21 | 1,029 | 1,030 | 1,010 | 1,019 | 125,100 |
| 2022/11/18 | 1,012 | 1,025 | 1,008 | 1,025 | 92,500 |
| 2022/11/17 | 1,004 | 1,013 | 1,003 | 1,011 | 61,000 |
| 2022/11/16 | 1,002 | 1,010 | 995 | 1,010 | 92,500 |
| 2022/11/15 | 1,009 | 1,012 | 1,002 | 1,005 | 93,000 |
| 2022/11/14 | 1,021 | 1,021 | 1,002 | 1,004 | 166,900 |
| 2022/11/11 | 1,048 | 1,048 | 1,025 | 1,026 | 230,600 |
| 2022/11/10 | 1,034 | 1,047 | 1,031 | 1,041 | 208,900 |
| 2022/11/09 | 1,026 | 1,041 | 1,026 | 1,038 | 113,700 |
| 2022/11/08 | 1,030 | 1,036 | 1,028 | 1,030 | 86,800 |
| 2022/11/07 | 1,024 | 1,036 | 1,023 | 1,028 | 126,400 |
| 2022/11/04 | 1,013 | 1,024 | 1,011 | 1,017 | 161,800 |
| 2022/11/02 | 1,031 | 1,037 | 1,015 | 1,021 | 231,800 |
| 2022/11/01 | 1,000 | 1,042 | 968 | 1,037 | 845,300 |
| 2022/10/31 | 1,013 | 1,018 | 999 | 1,014 | 195,400 |
| 2022/10/28 | 1,005 | 1,018 | 1,004 | 1,008 | 407,700 |
| 2022/10/27 | 1,021 | 1,021 | 1,005 | 1,011 | 61,600 |
| 2022/10/26 | 1,032 | 1,032 | 1,019 | 1,019 | 81,600 |
| 2022/10/25 | 1,025 | 1,037 | 1,021 | 1,031 | 161,000 |
| 2022/10/24 | 1,018 | 1,021 | 1,013 | 1,014 | 84,000 |
| 2022/10/21 | 1,015 | 1,019 | 1,008 | 1,010 | 75,200 |
| 2022/10/20 | 1,024 | 1,027 | 1,020 | 1,026 | 111,500 |
| 2022/10/19 | 1,018 | 1,028 | 1,016 | 1,028 | 89,400 |
| 2022/10/18 | 1,028 | 1,028 | 1,019 | 1,019 | 76,400 |
| 2022/10/17 | 1,010 | 1,029 | 1,010 | 1,020 | 131,100 |
| 2022/10/14 | 1,020 | 1,029 | 1,010 | 1,015 | 202,600 |
| 2022/10/13 | 1,000 | 1,004 | 998 | 998 | 88,000 |
| 2022/10/12 | 998 | 1,006 | 993 | 1,004 | 115,300 |
| 2022/10/11 | 1,000 | 1,013 | 994 | 998 | 174,900 |
| 2022/10/07 | 1,006 | 1,019 | 1,005 | 1,015 | 122,100 |
| 2022/10/06 | 1,013 | 1,020 | 1,003 | 1,014 | 115,900 |
| 2022/10/05 | 1,015 | 1,015 | 999 | 999 | 136,300 |
| 2022/10/04 | 999 | 1,009 | 995 | 1,007 | 190,700 |
| 2022/10/03 | 967 | 974 | 958 | 974 | 137,800 |
| 2022/09/30 | 992 | 993 | 966 | 971 | 144,100 |
| 2022/09/29 | 990 | 997 | 987 | 991 | 177,300 |
| 2022/09/28 | 995 | 1,001 | 979 | 998 | 229,500 |
| 2022/09/27 | 1,010 | 1,015 | 999 | 1,003 | 209,400 |
| 2022/09/26 | 1,030 | 1,030 | 1,002 | 1,005 | 205,800 |
| 2022/09/22 | 1,040 | 1,042 | 1,029 | 1,039 | 122,600 |
| 2022/09/21 | 1,040 | 1,043 | 1,031 | 1,041 | 89,100 |
| 2022/09/20 | 1,050 | 1,056 | 1,037 | 1,039 | 131,900 |
| 2022/09/16 | 1,039 | 1,049 | 1,035 | 1,037 | 121,800 |
| 2022/09/15 | 1,049 | 1,054 | 1,043 | 1,050 | 71,300 |
| 2022/09/14 | 1,050 | 1,054 | 1,044 | 1,046 | 128,000 |
| 2022/09/13 | 1,070 | 1,071 | 1,058 | 1,062 | 95,800 |
| 2022/09/12 | 1,081 | 1,085 | 1,069 | 1,069 | 96,500 |
| 2022/09/09 | 1,069 | 1,078 | 1,069 | 1,075 | 154,900 |
| 2022/09/08 | 1,055 | 1,068 | 1,055 | 1,068 | 128,100 |
| 2022/09/07 | 1,055 | 1,055 | 1,045 | 1,052 | 164,200 |
| 2022/09/06 | 1,044 | 1,054 | 1,040 | 1,050 | 151,800 |
| 2022/09/05 | 1,056 | 1,056 | 1,037 | 1,042 | 192,200 |
| 2022/09/02 | 1,064 | 1,064 | 1,047 | 1,058 | 268,200 |
| 2022/09/01 | 1,054 | 1,070 | 1,053 | 1,066 | 203,400 |
| 2022/08/31 | 1,074 | 1,081 | 1,057 | 1,064 | 247,300 |
| 2022/08/30 | 1,088 | 1,091 | 1,080 | 1,088 | 131,700 |
| 2022/08/29 | 1,068 | 1,078 | 1,066 | 1,077 | 139,000 |
| 2022/08/26 | 1,088 | 1,089 | 1,083 | 1,087 | 92,300 |
| 2022/08/25 | 1,087 | 1,090 | 1,079 | 1,082 | 139,300 |
| 2022/08/24 | 1,068 | 1,081 | 1,065 | 1,080 | 154,100 |
| 2022/08/23 | 1,080 | 1,080 | 1,062 | 1,066 | 178,800 |
| 2022/08/22 | 1,078 | 1,091 | 1,074 | 1,089 | 120,800 |
| 2022/08/19 | 1,082 | 1,084 | 1,076 | 1,083 | 102,000 |
| 2022/08/18 | 1,065 | 1,082 | 1,064 | 1,078 | 159,300 |
| 2022/08/17 | 1,071 | 1,075 | 1,065 | 1,072 | 137,300 |
| 2022/08/16 | 1,076 | 1,076 | 1,060 | 1,063 | 127,100 |
| 2022/08/15 | 1,074 | 1,079 | 1,072 | 1,076 | 108,500 |
| 2022/08/12 | 1,070 | 1,081 | 1,066 | 1,074 | 138,700 |
| 2022/08/10 | 1,067 | 1,071 | 1,056 | 1,059 | 127,100 |
| 2022/08/09 | 1,060 | 1,073 | 1,054 | 1,067 | 241,900 |
| 2022/08/08 | 1,039 | 1,054 | 1,039 | 1,052 | 140,500 |
| 2022/08/05 | 1,034 | 1,045 | 1,032 | 1,041 | 139,300 |
| 2022/08/04 | 1,057 | 1,057 | 1,036 | 1,036 | 139,900 |
| 2022/08/03 | 1,052 | 1,053 | 1,039 | 1,048 | 211,900 |
| 2022/08/02 | 1,053 | 1,061 | 1,039 | 1,060 | 279,000 |
| 2022/08/01 | 1,065 | 1,081 | 1,048 | 1,057 | 274,700 |
| 2022/07/29 | 1,088 | 1,089 | 1,058 | 1,061 | 211,200 |
| 2022/07/28 | 1,089 | 1,095 | 1,073 | 1,095 | 207,700 |
| 2022/07/27 | 1,081 | 1,086 | 1,074 | 1,084 | 153,400 |
| 2022/07/26 | 1,093 | 1,094 | 1,083 | 1,086 | 130,700 |
| 2022/07/25 | 1,093 | 1,101 | 1,081 | 1,083 | 189,800 |
| 2022/07/22 | 1,085 | 1,095 | 1,078 | 1,081 | 199,400 |
| 2022/07/21 | 1,071 | 1,084 | 1,069 | 1,080 | 210,700 |
| 2022/07/20 | 1,071 | 1,074 | 1,065 | 1,072 | 202,200 |
| 2022/07/19 | 1,060 | 1,068 | 1,056 | 1,059 | 145,400 |
| 2022/07/15 | 1,060 | 1,060 | 1,049 | 1,056 | 137,000 |
| 2022/07/14 | 1,060 | 1,063 | 1,052 | 1,059 | 225,500 |
| 2022/07/13 | 1,054 | 1,064 | 1,053 | 1,057 | 104,100 |
| 2022/07/12 | 1,069 | 1,069 | 1,045 | 1,050 | 128,900 |
| 2022/07/11 | 1,072 | 1,076 | 1,060 | 1,070 | 170,300 |
| 2022/07/08 | 1,042 | 1,083 | 1,039 | 1,059 | 445,700 |
| 2022/07/07 | 1,036 | 1,048 | 1,019 | 1,040 | 164,200 |
| 2022/07/06 | 1,050 | 1,052 | 1,027 | 1,032 | 192,800 |
| 2022/07/05 | 1,070 | 1,071 | 1,061 | 1,066 | 126,200 |
| 2022/07/04 | 1,066 | 1,078 | 1,051 | 1,066 | 196,900 |
| 2022/07/01 | 1,074 | 1,081 | 1,048 | 1,058 | 307,300 |
| 2022/06/30 | 1,089 | 1,089 | 1,072 | 1,080 | 228,000 |
| 2022/06/29 | 1,081 | 1,088 | 1,072 | 1,081 | 187,500 |
| 2022/06/28 | 1,060 | 1,083 | 1,058 | 1,081 | 266,400 |
| 2022/06/27 | 1,080 | 1,080 | 1,051 | 1,060 | 152,300 |
| 2022/06/24 | 1,059 | 1,061 | 1,047 | 1,054 | 275,900 |
| 2022/06/23 | 1,071 | 1,078 | 1,044 | 1,050 | 437,300 |
| 2022/06/22 | 1,090 | 1,094 | 1,083 | 1,083 | 204,900 |
| 2022/06/21 | 1,066 | 1,081 | 1,063 | 1,075 | 192,300 |
| 2022/06/20 | 1,088 | 1,094 | 1,051 | 1,059 | 239,300 |
| 2022/06/17 | 1,075 | 1,087 | 1,070 | 1,074 | 452,500 |
| 2022/06/16 | 1,115 | 1,132 | 1,108 | 1,115 | 265,100 |
| 2022/06/15 | 1,116 | 1,125 | 1,110 | 1,113 | 224,500 |
| 2022/06/14 | 1,102 | 1,123 | 1,097 | 1,119 | 387,300 |
| 2022/06/13 | 1,141 | 1,154 | 1,132 | 1,138 | 353,000 |
| 2022/06/10 | 1,149 | 1,174 | 1,143 | 1,162 | 467,300 |
| 2022/06/09 | 1,186 | 1,191 | 1,156 | 1,160 | 765,500 |
| 2022/06/08 | 1,225 | 1,237 | 1,187 | 1,199 | 1,252,800 |
| 2022/06/07 | 1,156 | 1,216 | 1,151 | 1,189 | 1,596,100 |
| 2022/06/06 | 1,090 | 1,151 | 1,088 | 1,139 | 1,111,300 |
| 2022/06/03 | 1,084 | 1,105 | 1,074 | 1,090 | 647,500 |
| 2022/06/02 | 1,017 | 1,085 | 1,011 | 1,077 | 986,300 |
| 2022/06/01 | 972 | 1,021 | 971 | 1,019 | 588,500 |
| 2022/05/31 | 978 | 980 | 964 | 966 | 201,900 |
| 2022/05/30 | 981 | 984 | 972 | 974 | 343,200 |
| 2022/05/27 | 976 | 976 | 966 | 974 | 96,600 |
| 2022/05/26 | 975 | 977 | 969 | 969 | 94,200 |
| 2022/05/25 | 962 | 980 | 958 | 974 | 241,000 |
| 2022/05/24 | 959 | 962 | 952 | 962 | 230,400 |
| 2022/05/23 | 955 | 960 | 944 | 950 | 202,400 |
| 2022/05/20 | 948 | 955 | 944 | 951 | 138,000 |
| 2022/05/19 | 941 | 954 | 938 | 952 | 144,900 |
| 2022/05/18 | 950 | 956 | 943 | 956 | 138,800 |
| 2022/05/17 | 952 | 965 | 946 | 947 | 201,100 |
| 2022/05/16 | 971 | 972 | 940 | 940 | 156,800 |
| 2022/05/13 | 945 | 965 | 943 | 965 | 176,000 |
| 2022/05/12 | 949 | 964 | 947 | 955 | 190,600 |
| 2022/05/11 | 956 | 969 | 949 | 956 | 423,600 |
| 2022/05/10 | 913 | 974 | 913 | 968 | 809,400 |
| 2022/05/09 | 925 | 925 | 914 | 914 | 156,000 |
| 2022/05/06 | 917 | 933 | 915 | 929 | 177,600 |
| 2022/05/02 | 911 | 919 | 910 | 912 | 92,400 |
| 2022/04/28 | 892 | 915 | 887 | 912 | 153,400 |
| 2022/04/27 | 883 | 891 | 881 | 884 | 169,100 |
| 2022/04/26 | 898 | 901 | 893 | 895 | 98,300 |
| 2022/04/25 | 900 | 905 | 897 | 898 | 97,000 |
| 2022/04/22 | 900 | 908 | 896 | 908 | 80,000 |
| 2022/04/21 | 902 | 910 | 902 | 906 | 100,100 |
| 2022/04/20 | 901 | 908 | 893 | 902 | 182,400 |
| 2022/04/19 | 887 | 889 | 879 | 888 | 115,000 |
| 2022/04/18 | 893 | 894 | 875 | 878 | 170,600 |
| 2022/04/15 | 890 | 896 | 888 | 894 | 85,200 |
| 2022/04/14 | 884 | 895 | 884 | 895 | 80,000 |
| 2022/04/13 | 881 | 886 | 878 | 885 | 125,700 |
| 2022/04/12 | 888 | 890 | 882 | 883 | 80,900 |
| 2022/04/11 | 883 | 892 | 881 | 888 | 119,100 |
| 2022/04/08 | 887 | 889 | 878 | 885 | 121,400 |
| 2022/04/07 | 881 | 887 | 876 | 885 | 147,700 |
| 2022/04/06 | 906 | 908 | 891 | 893 | 144,400 |
| 2022/04/05 | 919 | 925 | 911 | 913 | 111,200 |
| 2022/04/04 | 910 | 920 | 910 | 910 | 111,200 |
| 2022/04/01 | 896 | 915 | 890 | 914 | 152,500 |
| 2022/03/31 | 912 | 922 | 905 | 905 | 128,600 |
| 2022/03/30 | 928 | 929 | 914 | 921 | 158,100 |
| 2022/03/29 | 939 | 946 | 934 | 943 | 205,400 |
| 2022/03/28 | 950 | 950 | 938 | 941 | 123,900 |
| 2022/03/25 | 943 | 947 | 939 | 941 | 209,100 |
| 2022/03/24 | 938 | 939 | 930 | 939 | 161,900 |
| 2022/03/23 | 938 | 944 | 932 | 939 | 187,300 |
| 2022/03/22 | 935 | 935 | 925 | 931 | 157,300 |
| 2022/03/18 | 928 | 928 | 916 | 922 | 170,100 |
| 2022/03/17 | 930 | 932 | 918 | 924 | 187,400 |
| 2022/03/16 | 919 | 922 | 910 | 913 | 105,900 |
| 2022/03/15 | 911 | 928 | 911 | 919 | 147,900 |
| 2022/03/14 | 903 | 918 | 902 | 910 | 206,500 |
| 2022/03/11 | 889 | 895 | 884 | 887 | 135,500 |
| 2022/03/10 | 880 | 894 | 880 | 893 | 210,000 |
| 2022/03/09 | 867 | 879 | 862 | 865 | 156,100 |
| 2022/03/08 | 865 | 881 | 859 | 859 | 210,200 |
| 2022/03/07 | 893 | 895 | 868 | 870 | 276,600 |
| 2022/03/04 | 905 | 913 | 898 | 900 | 219,100 |
| 2022/03/03 | 903 | 914 | 899 | 912 | 200,200 |
| 2022/03/02 | 916 | 917 | 900 | 900 | 202,400 |
| 2022/03/01 | 937 | 939 | 921 | 922 | 217,000 |
| 2022/02/28 | 915 | 932 | 911 | 931 | 277,900 |
| 2022/02/25 | 910 | 912 | 902 | 909 | 162,500 |
| 2022/02/24 | 918 | 920 | 906 | 915 | 193,700 |
| 2022/02/22 | 922 | 934 | 919 | 929 | 161,400 |
| 2022/02/21 | 932 | 935 | 925 | 935 | 118,400 |
| 2022/02/18 | 925 | 937 | 925 | 934 | 139,800 |
| 2022/02/17 | 931 | 937 | 928 | 936 | 114,000 |
| 2022/02/16 | 930 | 933 | 922 | 928 | 154,200 |
| 2022/02/15 | 935 | 939 | 921 | 926 | 136,200 |
| 2022/02/14 | 920 | 933 | 918 | 929 | 136,400 |
| 2022/02/10 | 932 | 936 | 924 | 930 | 90,300 |
| 2022/02/09 | 928 | 937 | 925 | 931 | 131,800 |
| 2022/02/08 | 918 | 932 | 917 | 922 | 207,300 |
| 2022/02/07 | 910 | 913 | 897 | 913 | 196,100 |
| 2022/02/04 | 901 | 918 | 897 | 918 | 338,000 |
| 2022/02/03 | 894 | 899 | 890 | 898 | 134,000 |
| 2022/02/02 | 887 | 895 | 880 | 894 | 178,200 |
| 2022/02/01 | 885 | 887 | 877 | 881 | 190,500 |
| 2022/01/31 | 887 | 887 | 877 | 877 | 105,100 |
| 2022/01/28 | 878 | 887 | 877 | 886 | 146,300 |
| 2022/01/27 | 883 | 886 | 866 | 868 | 235,600 |
| 2022/01/26 | 890 | 891 | 877 | 878 | 128,100 |
| 2022/01/25 | 889 | 889 | 877 | 885 | 126,800 |
| 2022/01/24 | 878 | 890 | 875 | 890 | 129,900 |
| 2022/01/21 | 875 | 882 | 868 | 879 | 135,400 |
| 2022/01/20 | 880 | 884 | 874 | 878 | 153,500 |
| 2022/01/19 | 878 | 888 | 872 | 876 | 183,200 |
| 2022/01/18 | 905 | 907 | 888 | 888 | 144,600 |
| 2022/01/17 | 900 | 904 | 894 | 894 | 108,500 |
| 2022/01/14 | 907 | 907 | 898 | 902 | 211,700 |
| 2022/01/13 | 905 | 908 | 901 | 903 | 115,000 |
| 2022/01/12 | 891 | 905 | 891 | 904 | 186,000 |
| 2022/01/11 | 892 | 897 | 882 | 887 | 123,300 |
| 2022/01/07 | 898 | 900 | 888 | 891 | 112,800 |
| 2022/01/06 | 897 | 900 | 888 | 892 | 142,900 |
| 2022/01/05 | 890 | 902 | 890 | 902 | 143,200 |
| 2022/01/04 | 889 | 894 | 881 | 889 | 129,400 |