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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,175 | 1,184 | 1,167 | 1,176 | 142,300 |
| 2023/12/28 | 1,163 | 1,172 | 1,161 | 1,172 | 129,300 |
| 2023/12/27 | 1,150 | 1,163 | 1,148 | 1,163 | 177,400 |
| 2023/12/26 | 1,157 | 1,157 | 1,137 | 1,146 | 300,900 |
| 2023/12/25 | 1,140 | 1,163 | 1,140 | 1,150 | 270,200 |
| 2023/12/22 | 1,120 | 1,135 | 1,120 | 1,129 | 197,500 |
| 2023/12/21 | 1,118 | 1,122 | 1,114 | 1,118 | 162,600 |
| 2023/12/20 | 1,123 | 1,136 | 1,119 | 1,129 | 268,000 |
| 2023/12/19 | 1,120 | 1,123 | 1,111 | 1,123 | 199,900 |
| 2023/12/18 | 1,107 | 1,115 | 1,101 | 1,114 | 224,600 |
| 2023/12/15 | 1,115 | 1,120 | 1,108 | 1,114 | 425,000 |
| 2023/12/14 | 1,137 | 1,141 | 1,112 | 1,115 | 282,500 |
| 2023/12/13 | 1,150 | 1,152 | 1,132 | 1,140 | 197,500 |
| 2023/12/12 | 1,174 | 1,174 | 1,150 | 1,150 | 159,500 |
| 2023/12/11 | 1,160 | 1,167 | 1,158 | 1,166 | 200,600 |
| 2023/12/08 | 1,158 | 1,160 | 1,144 | 1,148 | 261,700 |
| 2023/12/07 | 1,179 | 1,184 | 1,168 | 1,169 | 155,200 |
| 2023/12/06 | 1,168 | 1,191 | 1,167 | 1,189 | 171,500 |
| 2023/12/05 | 1,172 | 1,177 | 1,166 | 1,168 | 202,000 |
| 2023/12/04 | 1,174 | 1,184 | 1,162 | 1,181 | 210,800 |
| 2023/12/01 | 1,183 | 1,186 | 1,176 | 1,180 | 202,000 |
| 2023/11/30 | 1,186 | 1,189 | 1,177 | 1,184 | 197,800 |
| 2023/11/29 | 1,195 | 1,197 | 1,186 | 1,187 | 139,000 |
| 2023/11/28 | 1,202 | 1,206 | 1,195 | 1,200 | 125,400 |
| 2023/11/27 | 1,221 | 1,221 | 1,198 | 1,206 | 141,000 |
| 2023/11/24 | 1,205 | 1,220 | 1,199 | 1,218 | 177,700 |
| 2023/11/22 | 1,188 | 1,203 | 1,186 | 1,198 | 116,600 |
| 2023/11/21 | 1,190 | 1,194 | 1,184 | 1,192 | 159,600 |
| 2023/11/20 | 1,218 | 1,221 | 1,190 | 1,191 | 210,900 |
| 2023/11/17 | 1,192 | 1,216 | 1,189 | 1,216 | 141,500 |
| 2023/11/16 | 1,201 | 1,207 | 1,186 | 1,193 | 191,300 |
| 2023/11/15 | 1,217 | 1,217 | 1,204 | 1,207 | 158,600 |
| 2023/11/14 | 1,205 | 1,211 | 1,195 | 1,209 | 159,000 |
| 2023/11/13 | 1,227 | 1,227 | 1,198 | 1,202 | 191,000 |
| 2023/11/10 | 1,205 | 1,225 | 1,195 | 1,225 | 159,900 |
| 2023/11/09 | 1,197 | 1,212 | 1,190 | 1,211 | 243,700 |
| 2023/11/08 | 1,213 | 1,221 | 1,187 | 1,193 | 308,200 |
| 2023/11/07 | 1,256 | 1,259 | 1,213 | 1,213 | 232,800 |
| 2023/11/06 | 1,251 | 1,261 | 1,231 | 1,256 | 381,700 |
| 2023/11/02 | 1,252 | 1,288 | 1,234 | 1,247 | 552,800 |
| 2023/11/01 | 1,254 | 1,276 | 1,221 | 1,223 | 617,100 |
| 2023/10/31 | 1,180 | 1,202 | 1,178 | 1,199 | 254,600 |
| 2023/10/30 | 1,185 | 1,192 | 1,169 | 1,179 | 805,100 |
| 2023/10/27 | 1,178 | 1,203 | 1,177 | 1,201 | 194,000 |
| 2023/10/26 | 1,199 | 1,199 | 1,177 | 1,184 | 164,200 |
| 2023/10/25 | 1,208 | 1,212 | 1,196 | 1,200 | 184,200 |
| 2023/10/24 | 1,190 | 1,195 | 1,156 | 1,188 | 316,100 |
| 2023/10/23 | 1,210 | 1,210 | 1,194 | 1,195 | 161,200 |
| 2023/10/20 | 1,207 | 1,216 | 1,194 | 1,211 | 173,000 |
| 2023/10/19 | 1,209 | 1,219 | 1,207 | 1,208 | 135,600 |
| 2023/10/18 | 1,233 | 1,233 | 1,212 | 1,225 | 188,400 |
| 2023/10/17 | 1,235 | 1,236 | 1,212 | 1,221 | 124,200 |
| 2023/10/16 | 1,230 | 1,236 | 1,216 | 1,226 | 147,300 |
| 2023/10/13 | 1,250 | 1,253 | 1,233 | 1,237 | 224,100 |
| 2023/10/12 | 1,256 | 1,262 | 1,247 | 1,260 | 133,300 |
| 2023/10/11 | 1,264 | 1,269 | 1,252 | 1,262 | 133,600 |
| 2023/10/10 | 1,238 | 1,269 | 1,235 | 1,264 | 245,000 |
| 2023/10/06 | 1,223 | 1,240 | 1,223 | 1,232 | 142,700 |
| 2023/10/05 | 1,211 | 1,223 | 1,201 | 1,219 | 186,300 |
| 2023/10/04 | 1,200 | 1,219 | 1,194 | 1,202 | 303,000 |
| 2023/10/03 | 1,258 | 1,258 | 1,222 | 1,223 | 231,700 |
| 2023/10/02 | 1,267 | 1,285 | 1,261 | 1,261 | 158,300 |
| 2023/09/29 | 1,293 | 1,300 | 1,267 | 1,275 | 224,300 |
| 2023/09/28 | 1,292 | 1,303 | 1,283 | 1,286 | 219,800 |
| 2023/09/27 | 1,298 | 1,315 | 1,290 | 1,312 | 228,100 |
| 2023/09/26 | 1,313 | 1,313 | 1,299 | 1,301 | 236,900 |
| 2023/09/25 | 1,315 | 1,325 | 1,311 | 1,314 | 191,100 |
| 2023/09/22 | 1,302 | 1,320 | 1,301 | 1,315 | 233,600 |
| 2023/09/21 | 1,320 | 1,320 | 1,297 | 1,307 | 496,700 |
| 2023/09/20 | 1,325 | 1,328 | 1,309 | 1,320 | 488,800 |
| 2023/09/19 | 1,316 | 1,327 | 1,302 | 1,327 | 318,800 |
| 2023/09/15 | 1,332 | 1,332 | 1,311 | 1,316 | 491,300 |
| 2023/09/14 | 1,266 | 1,312 | 1,258 | 1,310 | 587,700 |
| 2023/09/13 | 1,302 | 1,309 | 1,259 | 1,274 | 1,183,700 |
| 2023/09/12 | 1,425 | 1,435 | 1,297 | 1,297 | 1,488,900 |
| 2023/09/11 | 1,435 | 1,442 | 1,417 | 1,420 | 165,500 |
| 2023/09/08 | 1,450 | 1,453 | 1,433 | 1,434 | 186,500 |
| 2023/09/07 | 1,448 | 1,475 | 1,443 | 1,455 | 304,100 |
| 2023/09/06 | 1,424 | 1,439 | 1,422 | 1,438 | 166,600 |
| 2023/09/05 | 1,410 | 1,427 | 1,409 | 1,422 | 236,100 |
| 2023/09/04 | 1,404 | 1,416 | 1,402 | 1,411 | 245,800 |
| 2023/09/01 | 1,412 | 1,417 | 1,401 | 1,404 | 228,800 |
| 2023/08/31 | 1,410 | 1,425 | 1,409 | 1,412 | 272,200 |
| 2023/08/30 | 1,419 | 1,428 | 1,397 | 1,404 | 282,700 |
| 2023/08/29 | 1,384 | 1,402 | 1,379 | 1,400 | 338,800 |
| 2023/08/28 | 1,352 | 1,367 | 1,352 | 1,366 | 200,300 |
| 2023/08/25 | 1,337 | 1,347 | 1,327 | 1,338 | 182,600 |
| 2023/08/24 | 1,347 | 1,352 | 1,343 | 1,343 | 165,800 |
| 2023/08/23 | 1,335 | 1,347 | 1,333 | 1,347 | 155,300 |
| 2023/08/22 | 1,337 | 1,341 | 1,330 | 1,338 | 117,300 |
| 2023/08/21 | 1,331 | 1,340 | 1,326 | 1,331 | 163,200 |
| 2023/08/18 | 1,318 | 1,340 | 1,313 | 1,325 | 270,000 |
| 2023/08/17 | 1,312 | 1,319 | 1,303 | 1,315 | 165,100 |
| 2023/08/16 | 1,304 | 1,317 | 1,298 | 1,313 | 164,500 |
| 2023/08/15 | 1,316 | 1,322 | 1,310 | 1,310 | 165,300 |
| 2023/08/14 | 1,332 | 1,333 | 1,313 | 1,316 | 145,000 |
| 2023/08/10 | 1,319 | 1,328 | 1,305 | 1,326 | 213,000 |
| 2023/08/09 | 1,301 | 1,319 | 1,292 | 1,313 | 255,600 |
| 2023/08/08 | 1,301 | 1,318 | 1,298 | 1,299 | 315,100 |
| 2023/08/07 | 1,295 | 1,304 | 1,283 | 1,299 | 392,800 |
| 2023/08/04 | 1,328 | 1,329 | 1,296 | 1,311 | 497,800 |
| 2023/08/03 | 1,335 | 1,355 | 1,328 | 1,338 | 415,100 |
| 2023/08/02 | 1,323 | 1,352 | 1,315 | 1,332 | 1,147,900 |
| 2023/08/01 | 1,441 | 1,470 | 1,438 | 1,469 | 423,000 |
| 2023/07/31 | 1,435 | 1,447 | 1,430 | 1,434 | 192,900 |
| 2023/07/28 | 1,406 | 1,426 | 1,404 | 1,418 | 300,700 |
| 2023/07/27 | 1,404 | 1,418 | 1,398 | 1,412 | 239,000 |
| 2023/07/26 | 1,423 | 1,425 | 1,398 | 1,403 | 223,500 |
| 2023/07/25 | 1,392 | 1,423 | 1,390 | 1,411 | 395,500 |
| 2023/07/24 | 1,365 | 1,384 | 1,363 | 1,384 | 306,000 |
| 2023/07/21 | 1,354 | 1,362 | 1,348 | 1,349 | 173,200 |
| 2023/07/20 | 1,362 | 1,369 | 1,348 | 1,351 | 201,000 |
| 2023/07/19 | 1,350 | 1,361 | 1,349 | 1,358 | 186,500 |
| 2023/07/18 | 1,315 | 1,339 | 1,315 | 1,338 | 131,800 |
| 2023/07/14 | 1,328 | 1,330 | 1,308 | 1,318 | 164,600 |
| 2023/07/13 | 1,328 | 1,333 | 1,319 | 1,323 | 152,600 |
| 2023/07/12 | 1,328 | 1,336 | 1,322 | 1,322 | 150,600 |
| 2023/07/11 | 1,327 | 1,339 | 1,321 | 1,321 | 155,700 |
| 2023/07/10 | 1,328 | 1,338 | 1,322 | 1,323 | 194,900 |
| 2023/07/07 | 1,322 | 1,326 | 1,301 | 1,316 | 154,400 |
| 2023/07/06 | 1,322 | 1,324 | 1,311 | 1,323 | 127,400 |
| 2023/07/05 | 1,322 | 1,335 | 1,314 | 1,327 | 152,300 |
| 2023/07/04 | 1,351 | 1,352 | 1,324 | 1,324 | 181,100 |
| 2023/07/03 | 1,350 | 1,361 | 1,350 | 1,351 | 171,300 |
| 2023/06/30 | 1,362 | 1,362 | 1,339 | 1,350 | 216,200 |
| 2023/06/29 | 1,366 | 1,378 | 1,355 | 1,363 | 203,900 |
| 2023/06/28 | 1,330 | 1,352 | 1,328 | 1,352 | 264,400 |
| 2023/06/27 | 1,352 | 1,352 | 1,320 | 1,330 | 195,500 |
| 2023/06/26 | 1,362 | 1,362 | 1,335 | 1,350 | 183,400 |
| 2023/06/23 | 1,370 | 1,380 | 1,345 | 1,360 | 249,100 |
| 2023/06/22 | 1,367 | 1,375 | 1,354 | 1,362 | 278,700 |
| 2023/06/21 | 1,340 | 1,368 | 1,336 | 1,359 | 381,700 |
| 2023/06/20 | 1,336 | 1,347 | 1,329 | 1,337 | 185,400 |
| 2023/06/19 | 1,345 | 1,355 | 1,324 | 1,332 | 313,500 |
| 2023/06/16 | 1,336 | 1,337 | 1,319 | 1,331 | 401,200 |
| 2023/06/15 | 1,343 | 1,345 | 1,326 | 1,340 | 250,000 |
| 2023/06/14 | 1,333 | 1,346 | 1,325 | 1,341 | 346,100 |
| 2023/06/13 | 1,307 | 1,333 | 1,299 | 1,322 | 342,600 |
| 2023/06/12 | 1,300 | 1,307 | 1,298 | 1,303 | 216,000 |
| 2023/06/09 | 1,298 | 1,299 | 1,287 | 1,297 | 261,900 |
| 2023/06/08 | 1,281 | 1,300 | 1,278 | 1,281 | 210,400 |
| 2023/06/07 | 1,275 | 1,295 | 1,275 | 1,278 | 339,400 |
| 2023/06/06 | 1,248 | 1,266 | 1,244 | 1,266 | 203,800 |
| 2023/06/05 | 1,271 | 1,280 | 1,261 | 1,264 | 194,800 |
| 2023/06/02 | 1,220 | 1,260 | 1,214 | 1,257 | 260,500 |
| 2023/06/01 | 1,219 | 1,222 | 1,203 | 1,213 | 208,500 |
| 2023/05/31 | 1,258 | 1,258 | 1,226 | 1,230 | 269,100 |
| 2023/05/30 | 1,259 | 1,269 | 1,248 | 1,257 | 85,500 |
| 2023/05/29 | 1,264 | 1,270 | 1,257 | 1,259 | 138,100 |
| 2023/05/26 | 1,267 | 1,270 | 1,256 | 1,260 | 123,600 |
| 2023/05/25 | 1,252 | 1,268 | 1,247 | 1,267 | 177,900 |
| 2023/05/24 | 1,255 | 1,261 | 1,250 | 1,254 | 101,600 |
| 2023/05/23 | 1,257 | 1,267 | 1,247 | 1,259 | 231,400 |
| 2023/05/22 | 1,259 | 1,263 | 1,247 | 1,262 | 154,900 |
| 2023/05/19 | 1,256 | 1,267 | 1,255 | 1,258 | 93,400 |
| 2023/05/18 | 1,267 | 1,267 | 1,252 | 1,263 | 117,700 |
| 2023/05/17 | 1,275 | 1,275 | 1,258 | 1,264 | 157,100 |
| 2023/05/16 | 1,285 | 1,285 | 1,259 | 1,284 | 193,200 |
| 2023/05/15 | 1,270 | 1,286 | 1,260 | 1,279 | 283,300 |
| 2023/05/12 | 1,263 | 1,280 | 1,257 | 1,272 | 191,400 |
| 2023/05/11 | 1,259 | 1,277 | 1,250 | 1,272 | 247,500 |
| 2023/05/10 | 1,285 | 1,325 | 1,281 | 1,283 | 714,500 |
| 2023/05/09 | 1,215 | 1,235 | 1,214 | 1,222 | 294,800 |
| 2023/05/08 | 1,207 | 1,208 | 1,194 | 1,207 | 171,300 |
| 2023/05/02 | 1,224 | 1,224 | 1,211 | 1,212 | 125,700 |
| 2023/05/01 | 1,220 | 1,227 | 1,214 | 1,222 | 139,000 |
| 2023/04/28 | 1,192 | 1,220 | 1,189 | 1,220 | 385,000 |
| 2023/04/27 | 1,185 | 1,185 | 1,157 | 1,176 | 292,700 |
| 2023/04/26 | 1,180 | 1,195 | 1,173 | 1,189 | 184,600 |
| 2023/04/25 | 1,186 | 1,197 | 1,181 | 1,183 | 174,700 |
| 2023/04/24 | 1,171 | 1,184 | 1,166 | 1,179 | 113,400 |
| 2023/04/21 | 1,161 | 1,177 | 1,155 | 1,170 | 118,800 |
| 2023/04/20 | 1,150 | 1,170 | 1,144 | 1,164 | 165,200 |
| 2023/04/19 | 1,145 | 1,154 | 1,139 | 1,154 | 133,900 |
| 2023/04/18 | 1,146 | 1,157 | 1,142 | 1,150 | 183,700 |
| 2023/04/17 | 1,139 | 1,139 | 1,129 | 1,137 | 90,600 |
| 2023/04/14 | 1,150 | 1,150 | 1,134 | 1,137 | 107,000 |
| 2023/04/13 | 1,156 | 1,159 | 1,140 | 1,142 | 77,200 |
| 2023/04/12 | 1,137 | 1,152 | 1,137 | 1,148 | 119,300 |
| 2023/04/11 | 1,130 | 1,139 | 1,122 | 1,138 | 109,900 |
| 2023/04/10 | 1,140 | 1,142 | 1,126 | 1,129 | 73,400 |
| 2023/04/07 | 1,117 | 1,132 | 1,116 | 1,129 | 86,400 |
| 2023/04/06 | 1,137 | 1,137 | 1,115 | 1,123 | 161,500 |
| 2023/04/05 | 1,163 | 1,167 | 1,143 | 1,149 | 199,900 |
| 2023/04/04 | 1,184 | 1,184 | 1,172 | 1,179 | 163,300 |
| 2023/04/03 | 1,190 | 1,195 | 1,183 | 1,186 | 155,400 |
| 2023/03/31 | 1,187 | 1,192 | 1,176 | 1,180 | 237,000 |
| 2023/03/30 | 1,171 | 1,188 | 1,170 | 1,182 | 230,500 |
| 2023/03/29 | 1,159 | 1,190 | 1,155 | 1,188 | 306,400 |
| 2023/03/28 | 1,163 | 1,172 | 1,155 | 1,156 | 182,000 |
| 2023/03/27 | 1,160 | 1,162 | 1,148 | 1,156 | 241,500 |
| 2023/03/24 | 1,156 | 1,156 | 1,140 | 1,148 | 178,800 |
| 2023/03/23 | 1,147 | 1,159 | 1,145 | 1,158 | 187,400 |
| 2023/03/22 | 1,169 | 1,170 | 1,150 | 1,160 | 395,000 |
| 2023/03/20 | 1,152 | 1,167 | 1,133 | 1,139 | 236,800 |
| 2023/03/17 | 1,169 | 1,183 | 1,159 | 1,164 | 518,500 |
| 2023/03/16 | 1,146 | 1,158 | 1,123 | 1,150 | 449,600 |
| 2023/03/15 | 1,140 | 1,192 | 1,140 | 1,176 | 354,100 |
| 2023/03/14 | 1,133 | 1,134 | 1,098 | 1,117 | 246,900 |
| 2023/03/13 | 1,173 | 1,183 | 1,143 | 1,157 | 307,800 |
| 2023/03/10 | 1,185 | 1,191 | 1,168 | 1,180 | 292,300 |
| 2023/03/09 | 1,183 | 1,200 | 1,181 | 1,190 | 232,700 |
| 2023/03/08 | 1,154 | 1,180 | 1,151 | 1,175 | 267,100 |
| 2023/03/07 | 1,154 | 1,155 | 1,143 | 1,147 | 167,400 |
| 2023/03/06 | 1,148 | 1,154 | 1,138 | 1,149 | 194,000 |
| 2023/03/03 | 1,149 | 1,158 | 1,144 | 1,145 | 267,700 |
| 2023/03/02 | 1,140 | 1,151 | 1,133 | 1,138 | 207,100 |
| 2023/03/01 | 1,125 | 1,141 | 1,125 | 1,131 | 136,300 |
| 2023/02/28 | 1,123 | 1,147 | 1,122 | 1,124 | 338,000 |
| 2023/02/27 | 1,124 | 1,130 | 1,113 | 1,123 | 160,100 |
| 2023/02/24 | 1,116 | 1,130 | 1,108 | 1,125 | 162,900 |
| 2023/02/22 | 1,132 | 1,132 | 1,106 | 1,111 | 270,100 |
| 2023/02/21 | 1,095 | 1,136 | 1,092 | 1,135 | 369,000 |
| 2023/02/20 | 1,078 | 1,098 | 1,077 | 1,095 | 238,400 |
| 2023/02/17 | 1,067 | 1,077 | 1,067 | 1,073 | 108,300 |
| 2023/02/16 | 1,060 | 1,074 | 1,060 | 1,071 | 114,800 |
| 2023/02/15 | 1,070 | 1,070 | 1,055 | 1,059 | 100,100 |
| 2023/02/14 | 1,069 | 1,070 | 1,062 | 1,067 | 63,600 |
| 2023/02/13 | 1,057 | 1,064 | 1,050 | 1,061 | 88,300 |
| 2023/02/10 | 1,050 | 1,063 | 1,050 | 1,057 | 125,700 |
| 2023/02/09 | 1,049 | 1,060 | 1,029 | 1,057 | 327,700 |
| 2023/02/08 | 1,057 | 1,063 | 1,049 | 1,054 | 127,500 |
| 2023/02/07 | 1,053 | 1,067 | 1,053 | 1,057 | 100,000 |
| 2023/02/06 | 1,060 | 1,068 | 1,051 | 1,056 | 111,700 |
| 2023/02/03 | 1,051 | 1,061 | 1,043 | 1,047 | 164,000 |
| 2023/02/02 | 1,053 | 1,053 | 1,038 | 1,047 | 120,200 |
| 2023/02/01 | 1,071 | 1,072 | 1,054 | 1,057 | 117,400 |
| 2023/01/31 | 1,059 | 1,079 | 1,058 | 1,077 | 171,500 |
| 2023/01/30 | 1,050 | 1,074 | 1,045 | 1,059 | 256,600 |
| 2023/01/27 | 1,054 | 1,059 | 1,051 | 1,054 | 111,400 |
| 2023/01/26 | 1,050 | 1,054 | 1,041 | 1,047 | 61,500 |
| 2023/01/25 | 1,046 | 1,049 | 1,039 | 1,047 | 92,700 |
| 2023/01/24 | 1,039 | 1,047 | 1,039 | 1,044 | 135,300 |
| 2023/01/23 | 1,031 | 1,034 | 1,025 | 1,033 | 118,400 |
| 2023/01/20 | 1,031 | 1,035 | 1,025 | 1,031 | 137,100 |
| 2023/01/19 | 1,028 | 1,031 | 1,016 | 1,017 | 72,000 |
| 2023/01/18 | 1,027 | 1,037 | 1,017 | 1,027 | 127,100 |
| 2023/01/17 | 1,020 | 1,026 | 1,019 | 1,025 | 82,500 |
| 2023/01/16 | 1,020 | 1,027 | 1,013 | 1,016 | 98,400 |
| 2023/01/13 | 1,024 | 1,039 | 1,022 | 1,022 | 133,400 |
| 2023/01/12 | 1,033 | 1,036 | 1,025 | 1,026 | 66,700 |
| 2023/01/11 | 1,035 | 1,041 | 1,030 | 1,031 | 130,200 |
| 2023/01/10 | 1,042 | 1,042 | 1,018 | 1,024 | 194,400 |
| 2023/01/06 | 1,032 | 1,045 | 1,031 | 1,037 | 153,200 |
| 2023/01/05 | 1,045 | 1,046 | 1,008 | 1,027 | 295,300 |
| 2023/01/04 | 1,049 | 1,068 | 1,046 | 1,060 | 267,800 |