7224 新明和工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	618	620	615	615	47,000	531.26
1985-12-27	620	620	618	618	66,000	533.85
1985-12-26	624	624	613	620	134,000	535.58
1985-12-25	629	630	629	630	71,000	544.22
1985-12-24	620	630	619	619	47,000	534.72
1985-12-23	620	620	613	613	45,000	529.53
1985-12-21	629	629	610	622	59,000	537.31
1985-12-20	635	635	628	630	66,000	544.22
1985-12-19	633	636	628	635	127,000	548.54
1985-12-18	638	643	633	633	125,000	546.81
1985-12-17	645	646	638	638	134,000	551.13
1985-12-16	660	660	643	643	101,000	555.45
1985-12-13	652	660	643	660	109,000	570.13
1985-12-12	650	662	650	662	63,000	571.86
1985-12-11	660	670	650	651	131,000	562.36
1985-12-10	670	674	650	652	170,000	563.22
1985-12-09	665	675	665	675	18,000	583.09
1985-12-07	646	650	645	645	59,000	557.18
1985-12-06	650	650	642	650	191,000	561.49
1985-12-05	670	670	660	660	28,000	570.13
1985-12-04	675	675	670	670	25,000	578.77
1985-12-03	680	680	675	675	16,000	583.09
1985-12-02	650	652	646	650	82,000	561.49
1985-11-30	647	647	646	646	38,000	558.04
1985-11-29	645	657	645	647	41,000	558.90
1985-11-28	651	660	645	648	75,000	559.77
1985-11-27	655	656	647	650	119,000	561.49
1985-11-26	658	659	647	655	125,000	565.81
1985-11-25	675	675	653	660	113,000	570.13
1985-11-22	670	682	670	675	58,000	583.09
1985-11-21	675	675	663	666	156,000	575.32
1985-11-20	695	695	665	665	140,000	574.45
1985-11-19	691	691	681	685	78,000	591.73
1985-11-18	703	703	681	681	47,000	588.27
1985-11-16	700	700	680	683	111,000	590
1985-11-15	721	721	711	712	42,000	615.05
1985-11-14	740	740	715	720	15,000	621.96
1985-11-13	750	750	744	744	152,000	642.70
1985-11-12	740	770	740	760	196,000	656.52
1985-11-11	750	755	740	743	97,000	641.83
1985-11-08	700	760	700	760	339,000	656.52
1985-11-07	680	710	675	709	94,000	612.46
1985-11-06	685	698	685	688	18,000	594.32
1985-11-05	676	680	676	680	15,000	587.41
1985-11-02	681	681	678	679	25,000	586.55
1985-11-01	680	685	680	681	37,000	588.27
1985-10-31	683	683	680	682	67,000	589.14
1985-10-30	684	685	675	685	76,000	591.73
1985-10-29	700	700	685	685	80,000	591.73
1985-10-28	705	705	700	702	50,000	606.41
1985-10-26	697	700	694	700	11,000	604.69
1985-10-25	705	708	697	700	122,000	604.69
1985-10-24	721	725	700	701	57,000	605.55
1985-10-23	726	728	720	721	75,000	622.83
1985-10-22	731	731	726	727	31,000	628.01
1985-10-21	740	740	731	731	16,000	631.47
1985-10-19	730	743	726	731	43,000	631.47
1985-10-18	742	742	720	720	90,000	621.96
1985-10-17	749	749	745	746	16,000	644.42
1985-10-16	764	764	740	750	40,000	647.88
1985-10-15	755	755	738	755	84,000	652.20
1985-10-14	762	763	755	755	67,000	652.20
1985-10-11	765	765	760	763	72,000	659.11
1985-10-09	765	790	765	775	116,000	669.47
1985-10-08	774	775	765	765	96,000	660.84
1985-10-07	775	775	775	775	2,000	669.47
1985-10-05	783	784	775	784	14,000	677.25
1985-10-04	793	800	770	789	122,000	681.57
1985-10-03	761	800	761	799	208,000	690.21
1985-10-02	762	762	762	762	6,000	658.24
1985-10-01	775	790	762	790	86,000	682.43
1985-09-30	790	800	785	785	68,000	678.11
1985-09-28	760	800	760	800	67,000	691.07
1985-09-27	784	792	760	760	113,000	656.52
1985-09-26	800	820	782	782	1,192,000	675.52
1985-09-25	761	799	761	779	174,000	672.93
1985-09-24	795	798	760	770	179,000	665.16
1985-09-21	800	801	797	798	72,000	689.34
1985-09-20	810	816	792	816	89,000	704.89
1985-09-19	820	823	790	806	194,000	696.25
1985-09-18	833	838	810	819	387,000	707.48
1985-09-17	836	844	829	843	716,000	728.22
1985-09-13	820	839	815	829	2,028,000	716.12
1985-09-12	806	820	803	820	797,000	708.35
1985-09-11	785	813	785	796	820,000	687.62
1985-09-10	795	798	778	789	265,000	681.57
1985-09-09	808	809	790	794	204,000	685.89
1985-09-07	810	818	800	818	453,000	706.62
1985-09-06	809	823	800	810	2,407,000	699.71
1985-09-05	781	800	780	800	1,086,000	691.07
1985-09-04	800	804	790	795	854,000	686.75
1985-09-03	790	816	783	804	4,590,999	694.53
1985-09-02	785	797	770	783	1,791,000	676.39
1985-08-31	780	785	770	785	1,108,000	678.11
1985-08-30	777	789	767	783	3,362,999	676.39
1985-08-29	748	767	740	767	1,302,000	662.56
1985-08-28	740	748	726	740	345,000	639.24
1985-08-27	759	766	750	761	1,691,000	657.38
1985-08-26	735	751	725	749	1,142,000	647.01
1985-08-24	752	753	730	730	1,374,000	630.60
1985-08-23	723	748	722	742	1,476,000	640.97
1985-08-22	700	720	699	711	348,000	614.19
1985-08-21	680	694	680	688	104,000	594.32
1985-08-20	673	675	659	663	242,000	572.72
1985-08-19	695	695	675	675	29,000	583.09
1985-08-17	685	685	680	680	48,000	587.41
1985-08-16	665	667	654	655	54,000	565.81
1985-08-15	697	697	657	677	66,000	584.82
1985-08-14	674	680	673	680	113,000	587.41
1985-08-13	650	653	640	640	131,000	552.86
1985-08-12	668	669	655	655	137,000	565.81
1985-08-09	670	670	666	668	95,000	577.04
1985-08-08	690	690	666	668	103,000	577.04
1985-08-07	667	687	667	687	80,000	593.46
1985-08-06	670	671	666	666	94,000	575.32
1985-08-05	682	690	671	688	69,000	594.32
1985-08-03	688	690	681	690	59,000	596.05
1985-08-02	710	710	681	690	343,000	596.05
1985-08-01	699	720	690	720	127,000	621.96
1985-07-31	700	700	688	689	35,000	595.18
1985-07-30	700	703	690	690	126,000	596.05
1985-07-29	729	735	709	720	614,000	621.96
1985-07-27	749	760	736	759	676,000	655.65
1985-07-26	700	748	700	748	909,000	646.15
1985-07-25	710	729	691	727	494,000	628.01
1985-07-24	690	730	690	730	569,000	630.60
1985-07-23	668	705	667	703	355,000	607.28
1985-07-22	683	683	666	666	108,000	575.32
1985-07-20	681	681	668	673	71,000	581.36
1985-07-19	695	695	668	668	118,000	577.04
1985-07-18	700	701	685	685	88,000	591.73
1985-07-17	690	740	690	720	837,000	621.96
1985-07-16	660	685	660	680	219,000	587.41
1985-07-15	684	685	660	660	326,000	570.13
1985-07-12	699	710	685	694	169,000	599.50
1985-07-11	708	710	701	710	184,000	613.33
1985-07-10	720	721	706	710	213,000	613.33
1985-07-09	740	750	718	720	305,000	621.96
1985-07-08	750	785	725	751	1,045,000	648.74
1985-07-06	783	783	750	750	1,687,000	647.88
1985-07-05	770	784	749	775	5,411,999	669.47
1985-07-04	704	765	699	760	5,788,999	656.52
1985-07-03	665	699	655	694	831,000	599.50
1985-07-02	645	690	645	655	591,000	565.81
1985-07-01	680	680	645	645	149,000	557.18
1985-06-29	655	675	655	675	79,000	583.09
1985-06-28	650	681	641	655	205,000	565.81
1985-06-27	650	656	635	637	190,000	550.27
1985-06-26	649	690	646	660	795,000	570.13
1985-06-25	657	657	631	639	767,000	551.99
1985-06-24	680	690	667	667	121,000	576.18
1985-06-22	680	692	679	682	159,000	589.14
1985-06-21	685	701	680	681	297,000	588.27
1985-06-20	719	722	697	710	468,000	613.33
1985-06-19	760	766	721	732	2,457,000	632.33
1985-06-18	726	759	701	750	3,489,999	647.88
1985-06-17	723	725	705	725	662,000	626.28
1985-06-15	726	728	710	725	1,215,000	626.28
1985-06-14	705	765	690	705	7,534,999	609.01
1985-06-13	629	704	626	704	7,474,999	608.14
1985-06-12	599	609	588	605	1,017,000	522.62
1985-06-11	579	612	576	609	1,676,000	526.08
1985-06-10	582	584	570	570	210,000	492.39
1985-06-07	549	575	549	571	389,000	493.25
1985-06-06	545	550	543	550	35,000	475.11
1985-06-05	549	549	540	541	21,000	467.34
1985-06-04	550	550	540	550	36,000	475.11
1985-06-03	540	540	535	540	56,000	466.47
1985-06-01	540	540	540	540	11,000	466.47
1985-05-31	540	550	540	550	10,000	475.11
1985-05-30	535	540	535	539	49,000	465.61
1985-05-29	540	542	539	539	61,000	465.61
1985-05-28	549	549	542	542	11,000	468.20
1985-05-27	550	560	540	550	48,000	475.11
1985-05-25	535	565	535	560	83,000	483.75
1985-05-24	533	535	533	535	12,000	462.15
1985-05-23	530	535	530	535	46,000	462.15
1985-05-22	530	535	530	530	64,000	457.83
1985-05-21	536	540	530	530	128,000	457.83
1985-05-20	538	538	533	534	28,000	461.29
1985-05-18	540	540	533	535	14,000	462.15
1985-05-17	540	540	536	540	38,000	466.47
1985-05-16	536	536	533	533	51,000	460.43
1985-05-15	547	547	536	536	53,000	463.02
1985-05-14	555	555	541	546	40,000	471.66
1985-05-13	559	571	550	558	119,000	482.02
1985-05-10	540	552	540	544	44,000	469.93
1985-05-09	569	569	550	550	79,000	475.11
1985-05-08	565	575	560	560	572,000	483.75
1985-05-07	555	570	549	565	233,000	488.07
1985-05-04	535	550	535	549	101,000	474.25
1985-05-02	540	540	535	540	84,000	466.47
1985-05-01	533	540	531	540	48,000	466.47
1985-04-30	533	535	527	533	9,000	460.43
1985-04-27	536	545	536	545	73,000	470.79
1985-04-26	552	554	546	546	101,000	471.66
1985-04-25	550	550	540	550	264,000	475.11
1985-04-24	540	548	540	544	75,000	469.93
1985-04-23	525	534	525	534	32,000	461.29
1985-04-22	522	523	522	523	19,000	451.79
1985-04-20	518	520	517	520	81,000	449.20
1985-04-19	517	520	517	517	20,000	446.60
1985-04-18	519	520	518	518	8,000	447.47
1985-04-17	515	520	515	517	30,000	446.60
1985-04-16	524	524	513	515	29,000	444.88
1985-04-15	522	524	522	524	33,000	452.65
1985-04-12	524	524	522	522	55,000	450.92
1985-04-11	530	530	525	525	57,000	453.52
1985-04-10	528	530	528	530	13,000	457.83
1985-04-09	525	535	525	528	11,000	456.11
1985-04-08	535	540	535	535	30,000	462.15
1985-04-06	544	544	530	530	21,000	457.83
1985-04-05	550	553	545	545	96,000	470.79
1985-04-04	555	560	550	550	207,000	475.11
1985-04-03	541	550	540	550	104,000	475.11
1985-04-02	529	535	528	531	115,000	458.70
1985-04-01	520	529	520	529	77,000	456.97
1985-03-30	523	525	523	523	6,000	451.79
1985-03-29	529	529	521	523	106,000	451.79
1985-03-28	532	532	530	530	38,000	457.83
1985-03-27	520	529	520	529	103,000	456.97
1985-03-26	520	520	516	516	40,000	445.74
1985-03-25	520	521	519	520	24,000	449.20
1985-03-23	520	520	520	520	2,000	449.20
1985-03-22	519	521	519	520	38,000	449.20
1985-03-20	520	520	519	520	34,000	449.20
1985-03-19	521	521	520	521	25,000	450.06
1985-03-18	521	521	520	520	30,000	449.20
1985-03-16	520	521	520	520	34,000	449.20
1985-03-15	523	523	521	521	27,000	450.06
1985-03-14	524	524	520	522	24,000	450.92
1985-03-13	528	528	520	525	12,000	453.52
1985-03-12	520	526	520	526	12,000	454.38
1985-03-11	519	520	513	520	21,000	449.20
1985-03-08	517	520	516	519	29,000	448.33
1985-03-07	525	525	521	521	16,000	450.06
1985-03-06	518	521	518	520	21,000	449.20
1985-03-05	516	516	514	516	19,000	445.74
1985-03-04	519	519	516	518	19,000	447.47
1985-03-02	515	516	515	516	19,000	445.74
1985-03-01	517	521	515	515	23,000	444.88
1985-02-28	519	520	515	516	28,000	445.74
1985-02-27	520	522	516	520	21,000	449.20
1985-02-26	516	520	516	520	14,000	449.20
1985-02-25	515	515	515	515	12,000	444.88
1985-02-23	513	514	513	514	42,000	444.01
1985-02-22	514	517	513	513	31,000	443.15
1985-02-21	515	515	511	514	67,000	444.01
1985-02-20	516	517	515	515	13,000	444.88
1985-02-19	517	517	516	516	8,000	445.74
1985-02-18	517	517	515	515	22,000	444.88
1985-02-16	515	516	515	515	18,000	444.88
1985-02-15	529	529	515	515	35,000	444.88
1985-02-14	510	510	508	509	71,000	439.69
1985-02-13	515	515	510	510	65,000	440.56
1985-02-12	522	524	517	517	35,000	446.60
1985-02-08	530	530	521	525	14,000	453.52
1985-02-07	523	523	521	521	16,000	450.06
1985-02-06	522	523	522	523	44,000	451.79
1985-02-05	522	525	522	525	18,000	453.52
1985-02-04	530	530	523	523	11,000	451.79
1985-02-02	528	528	528	528	10,000	456.11
1985-02-01	523	530	523	523	37,000	451.79
1985-01-30	524	526	524	524	8,000	452.65
1985-01-29	529	530	522	522	25,000	450.92
1985-01-28	533	533	529	529	10,000	456.97
1985-01-26	535	535	528	529	18,000	456.97
1985-01-25	539	539	528	528	24,000	456.11
1985-01-24	539	539	539	539	5,000	465.61
1985-01-23	536	536	530	535	30,000	462.15
1985-01-22	532	539	532	535	12,000	462.15
1985-01-21	540	540	532	532	30,000	459.56
1985-01-19	538	538	536	538	17,000	464.75
1985-01-18	530	535	530	531	24,000	458.70
1985-01-17	539	539	528	528	19,000	456.11
1985-01-16	533	540	532	540	18,000	466.47
1985-01-14	531	535	530	530	52,000	457.83
1985-01-11	530	530	529	530	22,000	457.83
1985-01-10	522	535	519	535	123,000	462.15
1985-01-09	520	522	519	520	90,000	449.20
1985-01-08	525	530	519	520	116,000	449.20
1985-01-07	530	531	530	530	24,000	457.83
1985-01-05	530	535	530	535	20,000	462.15
1985-01-04	530	530	526	526	22,000	454.38

分割・併合履歴： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31