7224 新明和工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	446	452	446	450	136,000	450
2004-12-29	443	447	440	441	146,000	441
2004-12-28	442	445	440	441	92,000	441
2004-12-27	442	444	439	441	125,000	441
2004-12-24	436	440	432	439	254,000	439
2004-12-22	439	441	434	435	166,000	435
2004-12-21	431	439	431	436	135,000	436
2004-12-20	429	436	422	435	242,000	435
2004-12-17	426	429	423	427	87,000	427
2004-12-16	424	428	415	424	163,000	424
2004-12-15	422	429	422	427	148,000	427
2004-12-14	416	425	416	424	134,000	424
2004-12-13	416	422	415	415	239,000	415
2004-12-10	420	425	419	421	259,000	421
2004-12-09	426	429	420	425	403,000	425
2004-12-08	423	428	415	427	277,000	427
2004-12-07	426	429	424	427	343,000	427
2004-12-06	431	432	423	429	301,000	429
2004-12-03	429	433	426	431	287,000	431
2004-12-02	429	431	425	430	198,000	430
2004-12-01	430	432	426	427	285,000	427
2004-11-30	440	440	433	435	154,000	435
2004-11-29	441	450	433	437	877,000	437
2004-11-26	435	437	427	431	162,000	431
2004-11-25	427	434	421	430	308,000	430
2004-11-24	429	437	423	427	282,000	427
2004-11-22	425	437	421	437	424,000	437
2004-11-19	437	439	434	435	174,000	435
2004-11-18	438	443	437	439	129,000	439
2004-11-17	439	439	432	433	174,000	433
2004-11-16	444	444	437	438	256,000	438
2004-11-15	438	441	434	440	287,000	440
2004-11-12	433	444	432	441	628,000	441
2004-11-11	433	434	428	428	185,000	428
2004-11-10	433	436	429	429	307,000	429
2004-11-09	430	436	430	436	293,000	436
2004-11-08	444	444	430	434	1,350,000	434
2004-11-05	429	443	429	440	734,000	440
2004-11-04	412	426	409	424	377,000	424
2004-11-02	413	415	411	414	136,000	414
2004-11-01	414	416	405	408	354,000	408
2004-10-29	416	425	415	420	221,000	420
2004-10-28	420	420	415	418	180,000	418
2004-10-27	415	425	407	419	630,000	419
2004-10-26	396	405	388	404	410,000	404
2004-10-25	395	399	392	397	253,000	397
2004-10-22	400	407	398	400	119,000	400
2004-10-21	401	401	395	397	237,000	397
2004-10-20	406	406	398	400	133,000	400
2004-10-19	401	412	399	404	396,000	404
2004-10-18	398	401	395	401	324,000	401
2004-10-15	398	400	394	400	325,000	400
2004-10-14	404	404	398	398	270,000	398
2004-10-13	409	412	404	405	139,000	405
2004-10-12	408	412	406	409	169,000	409
2004-10-08	409	411	409	410	117,000	410
2004-10-07	418	418	410	410	220,000	410
2004-10-06	413	419	412	418	354,000	418
2004-10-05	406	412	406	410	363,000	410
2004-10-04	411	414	405	407	452,000	407
2004-10-01	411	417	410	410	324,000	410
2004-09-30	412	415	400	410	207,000	410
2004-09-29	413	413	400	406	300,000	406
2004-09-28	413	415	404	406	211,000	406
2004-09-27	416	419	411	412	204,000	412
2004-09-24	414	414	407	411	191,000	411
2004-09-22	417	417	412	414	147,000	414
2004-09-21	419	421	413	413	160,000	413
2004-09-17	410	417	410	414	280,000	414
2004-09-16	406	410	404	409	130,000	409
2004-09-15	410	412	406	408	287,000	408
2004-09-14	415	418	412	413	223,000	413
2004-09-13	408	419	408	417	203,000	417
2004-09-10	416	416	409	410	312,000	410
2004-09-09	422	422	416	416	371,000	416
2004-09-08	426	428	422	423	299,000	423
2004-09-07	429	429	423	425	145,000	425
2004-09-06	429	429	420	428	244,000	428
2004-09-03	424	428	420	424	202,000	424
2004-09-02	427	427	420	424	146,000	424
2004-09-01	427	427	422	427	103,000	427
2004-08-31	425	428	424	425	96,000	425
2004-08-30	426	432	422	431	140,000	431
2004-08-27	430	431	419	421	371,000	421
2004-08-26	436	438	427	429	162,000	429
2004-08-25	422	435	422	434	201,000	434
2004-08-24	429	429	425	426	133,000	426
2004-08-23	420	432	420	426	197,000	426
2004-08-20	420	427	419	423	243,000	423
2004-08-19	423	425	418	423	232,000	423
2004-08-18	430	431	423	425	134,000	425
2004-08-17	433	440	425	431	265,000	431
2004-08-16	433	433	416	428	294,000	428
2004-08-13	437	442	434	434	248,000	434
2004-08-12	439	446	438	442	130,000	442
2004-08-11	440	445	438	445	159,000	445
2004-08-10	445	445	438	440	116,000	440
2004-08-09	438	446	434	446	118,000	446
2004-08-06	441	450	439	442	173,000	442
2004-08-05	450	453	442	451	239,000	451
2004-08-04	444	455	433	450	330,000	450
2004-08-03	447	454	434	449	235,000	449
2004-08-02	449	455	437	442	235,000	442
2004-07-30	447	455	447	448	193,000	448
2004-07-29	452	457	440	443	363,000	443
2004-07-28	459	463	445	459	556,000	459
2004-07-27	468	470	460	464	429,000	464
2004-07-26	469	473	461	473	269,000	473
2004-07-23	471	474	463	469	383,000	469
2004-07-22	471	474	470	474	153,000	474
2004-07-21	468	477	468	476	192,000	476
2004-07-20	468	469	466	468	371,000	468
2004-07-16	471	474	457	472	332,000	472
2004-07-15	465	471	459	466	202,000	466
2004-07-14	474	477	465	465	193,000	465
2004-07-13	470	483	466	479	584,000	479
2004-07-12	466	474	465	473	317,000	473
2004-07-09	456	463	452	463	181,000	463
2004-07-08	462	466	453	456	290,000	456
2004-07-07	450	457	445	455	223,000	455
2004-07-06	462	464	455	455	316,000	455
2004-07-05	450	457	441	457	334,000	457
2004-07-02	446	455	444	444	404,000	444
2004-07-01	460	466	459	459	231,000	459
2004-06-30	461	467	458	467	575,000	467
2004-06-29	453	466	453	466	355,000	466
2004-06-28	460	464	459	463	499,000	463
2004-06-25	466	470	461	468	301,000	468
2004-06-24	463	475	461	471	560,000	471
2004-06-23	463	463	458	461	309,000	461
2004-06-22	452	469	447	466	1,008,000	466
2004-06-21	430	452	430	448	548,000	448
2004-06-18	431	439	429	434	192,000	434
2004-06-17	432	439	427	436	227,000	436
2004-06-16	432	442	429	437	391,000	437
2004-06-15	428	436	420	424	298,000	424
2004-06-14	437	444	436	438	391,000	438
2004-06-11	425	436	425	436	462,000	436
2004-06-10	414	428	413	425	190,000	425
2004-06-09	412	418	412	417	99,000	417
2004-06-08	422	422	411	411	415,000	411
2004-06-07	416	426	416	422	379,000	422
2004-06-04	411	419	410	416	250,000	416
2004-06-03	416	416	407	412	95,000	412
2004-06-02	417	418	414	416	101,000	416
2004-06-01	414	420	414	419	167,000	419
2004-05-31	415	419	411	419	177,000	419
2004-05-28	406	414	404	414	147,000	414
2004-05-27	404	409	397	406	256,000	406
2004-05-26	404	407	403	405	223,000	405
2004-05-25	407	412	399	407	179,000	407
2004-05-24	410	420	410	412	199,000	412
2004-05-21	413	413	395	412	387,000	412
2004-05-20	395	415	394	403	526,000	403
2004-05-19	375	415	375	388	586,000	388
2004-05-18	370	379	370	374	477,000	374
2004-05-17	386	389	372	373	317,000	373
2004-05-14	408	408	385	393	280,000	393
2004-05-13	410	415	400	400	218,000	400
2004-05-12	402	410	401	408	160,000	408
2004-05-11	394	404	391	395	762,000	395
2004-05-10	419	424	404	404	1,135,000	404
2004-05-07	418	427	418	421	387,000	421
2004-05-06	424	424	416	419	876,000	419
2004-04-30	416	430	410	424	1,258,000	424
2004-04-28	446	448	441	446	667,000	446
2004-04-27	457	461	455	460	241,000	460
2004-04-26	450	461	448	456	191,000	456
2004-04-23	456	458	450	452	202,000	452
2004-04-22	460	463	456	456	366,000	456
2004-04-21	457	464	450	462	368,000	462
2004-04-20	460	461	455	459	315,000	459
2004-04-19	462	463	451	457	322,000	457
2004-04-16	465	468	456	462	609,000	462
2004-04-15	460	469	458	460	1,030,000	460
2004-04-14	462	465	459	460	494,000	460
2004-04-13	460	471	459	467	381,000	467
2004-04-12	458	463	457	461	146,000	461
2004-04-09	460	461	452	460	479,000	460
2004-04-08	456	461	453	460	297,000	460
2004-04-07	460	463	456	461	432,000	461
2004-04-06	451	460	451	456	184,000	456
2004-04-05	460	460	452	452	427,000	452
2004-04-02	445	458	445	455	357,000	455
2004-04-01	450	453	441	450	900,000	450
2004-03-31	424	451	424	447	1,100,000	447
2004-03-30	427	429	422	424	462,000	424
2004-03-29	421	431	421	429	466,000	429
2004-03-26	425	425	415	420	327,000	420
2004-03-25	418	430	415	422	621,000	422
2004-03-24	413	413	409	410	384,000	410
2004-03-23	410	414	408	413	292,000	413
2004-03-22	408	414	408	412	189,000	412
2004-03-19	407	415	407	409	360,000	409
2004-03-18	410	413	405	405	552,000	405
2004-03-17	407	416	407	414	198,000	414
2004-03-16	407	410	405	406	400,000	406
2004-03-15	406	415	405	412	534,000	412
2004-03-12	405	411	404	405	569,000	405
2004-03-11	401	404	399	400	258,000	400
2004-03-10	406	406	400	405	172,000	405
2004-03-09	405	409	397	407	275,000	407
2004-03-08	405	410	395	402	416,000	402
2004-03-05	409	411	402	407	445,000	407
2004-03-04	407	413	407	409	361,000	409
2004-03-03	416	417	410	411	425,000	411
2004-03-02	417	418	407	414	330,000	414
2004-03-01	410	417	410	417	420,000	417
2004-02-27	406	410	405	410	164,000	410
2004-02-26	398	408	398	406	132,000	406
2004-02-25	404	406	392	405	501,000	405
2004-02-24	414	414	398	400	276,000	400
2004-02-23	410	417	409	414	576,000	414
2004-02-20	399	406	394	405	1,019,000	405
2004-02-19	386	399	386	398	485,000	398
2004-02-18	390	393	385	385	248,000	385
2004-02-17	383	391	380	387	449,000	387
2004-02-16	372	383	372	380	278,000	380
2004-02-13	369	375	369	372	211,000	372
2004-02-12	371	373	368	369	220,000	369
2004-02-10	371	376	371	372	73,000	372
2004-02-09	378	379	370	370	196,000	370
2004-02-06	378	378	373	374	193,000	374
2004-02-05	367	376	367	373	123,000	373
2004-02-04	372	373	365	367	255,000	367
2004-02-03	377	378	369	374	153,000	374
2004-02-02	380	383	379	379	169,000	379
2004-01-30	369	380	369	380	306,000	380
2004-01-29	375	375	368	368	312,000	368
2004-01-28	383	383	376	376	182,000	376
2004-01-27	381	387	380	380	773,000	380
2004-01-26	374	380	371	377	506,000	377
2004-01-23	374	374	370	370	217,000	370
2004-01-22	370	372	368	369	247,000	369
2004-01-21	372	374	366	369	150,000	369
2004-01-20	370	372	369	370	145,000	370
2004-01-19	369	369	366	367	120,000	367
2004-01-16	373	373	366	367	272,000	367
2004-01-15	365	377	365	368	1,079,000	368
2004-01-14	363	365	361	363	132,000	363
2004-01-13	363	369	363	363	154,000	363
2004-01-09	366	367	363	363	119,000	363
2004-01-08	363	366	362	363	168,000	363
2004-01-07	361	364	359	362	265,000	362
2004-01-06	365	370	363	364	457,000	364
2004-01-05	355	364	354	363	198,000	363

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