7224 新明和工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 285 | 286 | 281 | 283 | 153,000 | 283 |
| 2009-12-29 | 287 | 291 | 284 | 284 | 263,000 | 284 |
| 2009-12-28 | 275 | 285 | 275 | 282 | 295,000 | 282 |
| 2009-12-25 | 272 | 275 | 268 | 273 | 281,000 | 273 |
| 2009-12-24 | 270 | 272 | 268 | 270 | 289,000 | 270 |
| 2009-12-22 | 270 | 272 | 269 | 269 | 296,000 | 269 |
| 2009-12-21 | 274 | 274 | 270 | 271 | 154,000 | 271 |
| 2009-12-18 | 270 | 271 | 268 | 271 | 140,000 | 271 |
| 2009-12-17 | 271 | 273 | 268 | 270 | 145,000 | 270 |
| 2009-12-16 | 269 | 273 | 264 | 270 | 296,000 | 270 |
| 2009-12-15 | 270 | 271 | 266 | 268 | 326,000 | 268 |
| 2009-12-14 | 278 | 279 | 271 | 273 | 199,000 | 273 |
| 2009-12-11 | 267 | 274 | 266 | 273 | 413,000 | 273 |
| 2009-12-10 | 270 | 274 | 265 | 267 | 440,000 | 267 |
| 2009-12-09 | 278 | 278 | 270 | 270 | 349,000 | 270 |
| 2009-12-08 | 283 | 286 | 275 | 275 | 399,000 | 275 |
| 2009-12-07 | 294 | 301 | 286 | 288 | 396,000 | 288 |
| 2009-12-04 | 293 | 297 | 287 | 292 | 157,000 | 292 |
| 2009-12-03 | 283 | 297 | 280 | 295 | 382,000 | 295 |
| 2009-12-02 | 280 | 284 | 275 | 278 | 156,000 | 278 |
| 2009-12-01 | 270 | 280 | 268 | 278 | 359,000 | 278 |
| 2009-11-30 | 270 | 275 | 263 | 268 | 452,000 | 268 |
| 2009-11-27 | 275 | 277 | 270 | 270 | 388,000 | 270 |
| 2009-11-26 | 288 | 295 | 277 | 280 | 433,000 | 280 |
| 2009-11-25 | 285 | 288 | 282 | 286 | 266,000 | 286 |
| 2009-11-24 | 295 | 295 | 282 | 282 | 193,000 | 282 |
| 2009-11-20 | 290 | 295 | 285 | 295 | 166,000 | 295 |
| 2009-11-19 | 288 | 291 | 281 | 291 | 143,000 | 291 |
| 2009-11-18 | 294 | 294 | 287 | 292 | 217,000 | 292 |
| 2009-11-17 | 298 | 298 | 290 | 293 | 118,000 | 293 |
| 2009-11-16 | 295 | 300 | 292 | 299 | 209,000 | 299 |
| 2009-11-13 | 289 | 298 | 288 | 295 | 298,000 | 295 |
| 2009-11-12 | 300 | 300 | 285 | 290 | 460,000 | 290 |
| 2009-11-11 | 308 | 312 | 292 | 300 | 481,000 | 300 |
| 2009-11-10 | 314 | 314 | 303 | 307 | 336,000 | 307 |
| 2009-11-09 | 311 | 316 | 307 | 309 | 320,000 | 309 |
| 2009-11-06 | 319 | 320 | 312 | 315 | 187,000 | 315 |
| 2009-11-05 | 324 | 324 | 312 | 319 | 248,000 | 319 |
| 2009-11-04 | 323 | 326 | 321 | 321 | 126,000 | 321 |
| 2009-11-02 | 315 | 329 | 315 | 328 | 167,000 | 328 |
| 2009-10-30 | 339 | 345 | 328 | 330 | 281,000 | 330 |
| 2009-10-29 | 333 | 340 | 332 | 340 | 231,000 | 340 |
| 2009-10-28 | 338 | 346 | 336 | 345 | 178,000 | 345 |
| 2009-10-27 | 343 | 344 | 333 | 336 | 317,000 | 336 |
| 2009-10-26 | 338 | 344 | 334 | 343 | 248,000 | 343 |
| 2009-10-23 | 343 | 344 | 338 | 338 | 292,000 | 338 |
| 2009-10-22 | 357 | 357 | 330 | 347 | 204,000 | 347 |
| 2009-10-21 | 351 | 354 | 351 | 354 | 112,000 | 354 |
| 2009-10-20 | 355 | 356 | 351 | 351 | 120,000 | 351 |
| 2009-10-19 | 343 | 352 | 341 | 351 | 259,000 | 351 |
| 2009-10-16 | 345 | 345 | 339 | 343 | 114,000 | 343 |
| 2009-10-15 | 343 | 353 | 343 | 345 | 189,000 | 345 |
| 2009-10-14 | 345 | 347 | 336 | 344 | 251,000 | 344 |
| 2009-10-13 | 346 | 347 | 343 | 344 | 132,000 | 344 |
| 2009-10-09 | 338 | 343 | 332 | 343 | 331,000 | 343 |
| 2009-10-08 | 341 | 343 | 335 | 338 | 193,000 | 338 |
| 2009-10-07 | 339 | 343 | 330 | 341 | 384,000 | 341 |
| 2009-10-06 | 336 | 352 | 335 | 342 | 250,000 | 342 |
| 2009-10-05 | 339 | 345 | 333 | 336 | 252,000 | 336 |
| 2009-10-02 | 335 | 337 | 327 | 335 | 335,000 | 335 |
| 2009-10-01 | 346 | 346 | 336 | 342 | 320,000 | 342 |
| 2009-09-30 | 347 | 352 | 343 | 352 | 207,000 | 352 |
| 2009-09-29 | 345 | 354 | 344 | 347 | 241,000 | 347 |
| 2009-09-28 | 343 | 346 | 334 | 340 | 620,000 | 340 |
| 2009-09-25 | 363 | 365 | 347 | 355 | 584,000 | 355 |
| 2009-09-24 | 367 | 378 | 367 | 372 | 247,000 | 372 |
| 2009-09-18 | 366 | 369 | 363 | 366 | 169,000 | 366 |
| 2009-09-17 | 373 | 374 | 365 | 368 | 238,000 | 368 |
| 2009-09-16 | 368 | 382 | 368 | 373 | 281,000 | 373 |
| 2009-09-15 | 383 | 390 | 370 | 370 | 264,000 | 370 |
| 2009-09-14 | 391 | 391 | 377 | 383 | 494,000 | 383 |
| 2009-09-11 | 391 | 417 | 388 | 399 | 936,000 | 399 |
| 2009-09-10 | 368 | 388 | 368 | 381 | 267,000 | 381 |
| 2009-09-09 | 372 | 377 | 369 | 370 | 164,000 | 370 |
| 2009-09-08 | 369 | 373 | 363 | 371 | 182,000 | 371 |
| 2009-09-07 | 362 | 368 | 362 | 364 | 146,000 | 364 |
| 2009-09-04 | 377 | 378 | 366 | 367 | 225,000 | 367 |
| 2009-09-03 | 379 | 381 | 373 | 377 | 172,000 | 377 |
| 2009-09-02 | 380 | 385 | 378 | 382 | 244,000 | 382 |
| 2009-09-01 | 385 | 393 | 383 | 389 | 324,000 | 389 |
| 2009-08-31 | 382 | 394 | 375 | 385 | 316,000 | 385 |
| 2009-08-28 | 371 | 383 | 368 | 382 | 276,000 | 382 |
| 2009-08-27 | 375 | 375 | 367 | 368 | 183,000 | 368 |
| 2009-08-26 | 377 | 380 | 372 | 374 | 269,000 | 374 |
| 2009-08-25 | 372 | 380 | 371 | 377 | 149,000 | 377 |
| 2009-08-24 | 381 | 385 | 370 | 373 | 242,000 | 373 |
| 2009-08-21 | 371 | 377 | 361 | 363 | 264,000 | 363 |
| 2009-08-20 | 364 | 378 | 364 | 374 | 295,000 | 374 |
| 2009-08-19 | 371 | 378 | 363 | 364 | 312,000 | 364 |
| 2009-08-18 | 370 | 371 | 361 | 366 | 220,000 | 366 |
| 2009-08-17 | 387 | 389 | 375 | 377 | 358,000 | 377 |
| 2009-08-14 | 386 | 392 | 383 | 383 | 224,000 | 383 |
| 2009-08-13 | 380 | 388 | 379 | 387 | 221,000 | 387 |
| 2009-08-12 | 378 | 381 | 374 | 376 | 221,000 | 376 |
| 2009-08-11 | 377 | 386 | 375 | 378 | 301,000 | 378 |
| 2009-08-10 | 366 | 376 | 366 | 374 | 309,000 | 374 |
| 2009-08-07 | 354 | 365 | 351 | 363 | 259,000 | 363 |
| 2009-08-06 | 352 | 363 | 352 | 359 | 188,000 | 359 |
| 2009-08-05 | 356 | 362 | 350 | 350 | 214,000 | 350 |
| 2009-08-04 | 358 | 358 | 353 | 354 | 134,000 | 354 |
| 2009-08-03 | 349 | 359 | 347 | 351 | 334,000 | 351 |
| 2009-07-31 | 353 | 353 | 343 | 346 | 211,000 | 346 |
| 2009-07-30 | 345 | 348 | 343 | 346 | 132,000 | 346 |
| 2009-07-29 | 349 | 351 | 343 | 346 | 187,000 | 346 |
| 2009-07-28 | 350 | 353 | 346 | 351 | 237,000 | 351 |
| 2009-07-27 | 350 | 353 | 346 | 348 | 194,000 | 348 |
| 2009-07-24 | 350 | 350 | 342 | 346 | 282,000 | 346 |
| 2009-07-23 | 332 | 347 | 332 | 341 | 238,000 | 341 |
| 2009-07-22 | 329 | 334 | 329 | 332 | 139,000 | 332 |
| 2009-07-21 | 328 | 333 | 323 | 329 | 238,000 | 329 |
| 2009-07-17 | 320 | 325 | 318 | 320 | 127,000 | 320 |
| 2009-07-16 | 330 | 330 | 320 | 324 | 169,000 | 324 |
| 2009-07-15 | 320 | 321 | 314 | 316 | 215,000 | 316 |
| 2009-07-14 | 317 | 328 | 313 | 323 | 302,000 | 323 |
| 2009-07-13 | 334 | 334 | 307 | 311 | 290,000 | 311 |
| 2009-07-10 | 336 | 343 | 331 | 335 | 382,000 | 335 |
| 2009-07-09 | 359 | 359 | 332 | 333 | 427,000 | 333 |
| 2009-07-08 | 362 | 366 | 357 | 363 | 443,000 | 363 |
| 2009-07-07 | 351 | 363 | 351 | 362 | 374,000 | 362 |
| 2009-07-06 | 352 | 355 | 347 | 352 | 123,000 | 352 |
| 2009-07-03 | 344 | 354 | 342 | 352 | 266,000 | 352 |
| 2009-07-02 | 356 | 357 | 349 | 349 | 268,000 | 349 |
| 2009-07-01 | 345 | 354 | 344 | 349 | 308,000 | 349 |
| 2009-06-30 | 351 | 354 | 347 | 350 | 203,000 | 350 |
| 2009-06-29 | 356 | 363 | 348 | 351 | 386,000 | 351 |
| 2009-06-26 | 351 | 355 | 348 | 351 | 381,000 | 351 |
| 2009-06-25 | 340 | 351 | 338 | 345 | 242,000 | 345 |
| 2009-06-24 | 333 | 339 | 333 | 338 | 216,000 | 338 |
| 2009-06-23 | 336 | 337 | 332 | 335 | 174,000 | 335 |
| 2009-06-22 | 334 | 345 | 334 | 340 | 216,000 | 340 |
| 2009-06-19 | 339 | 339 | 334 | 338 | 262,000 | 338 |
| 2009-06-18 | 341 | 341 | 332 | 337 | 132,000 | 337 |
| 2009-06-17 | 337 | 346 | 331 | 340 | 222,000 | 340 |
| 2009-06-16 | 337 | 341 | 325 | 334 | 326,000 | 334 |
| 2009-06-15 | 351 | 351 | 341 | 343 | 227,000 | 343 |
| 2009-06-12 | 349 | 354 | 345 | 348 | 355,000 | 348 |
| 2009-06-11 | 358 | 358 | 350 | 353 | 183,000 | 353 |
| 2009-06-10 | 351 | 358 | 349 | 354 | 425,000 | 354 |
| 2009-06-09 | 349 | 356 | 347 | 348 | 354,000 | 348 |
| 2009-06-08 | 347 | 354 | 345 | 349 | 333,000 | 349 |
| 2009-06-05 | 345 | 345 | 341 | 343 | 296,000 | 343 |
| 2009-06-04 | 348 | 349 | 337 | 340 | 308,000 | 340 |
| 2009-06-03 | 333 | 346 | 333 | 344 | 562,000 | 344 |
| 2009-06-02 | 332 | 339 | 332 | 333 | 535,000 | 333 |
| 2009-06-01 | 324 | 328 | 320 | 322 | 302,000 | 322 |
| 2009-05-29 | 317 | 323 | 314 | 316 | 348,000 | 316 |
| 2009-05-28 | 310 | 318 | 307 | 312 | 435,000 | 312 |
| 2009-05-27 | 314 | 315 | 310 | 310 | 286,000 | 310 |
| 2009-05-26 | 315 | 315 | 307 | 307 | 327,000 | 307 |
| 2009-05-25 | 300 | 312 | 295 | 305 | 457,000 | 305 |
| 2009-05-22 | 288 | 293 | 288 | 291 | 285,000 | 291 |
| 2009-05-21 | 283 | 293 | 281 | 293 | 290,000 | 293 |
| 2009-05-20 | 285 | 293 | 285 | 293 | 351,000 | 293 |
| 2009-05-19 | 283 | 287 | 278 | 287 | 195,000 | 287 |
| 2009-05-18 | 287 | 287 | 270 | 273 | 300,000 | 273 |
| 2009-05-15 | 283 | 287 | 282 | 285 | 212,000 | 285 |
| 2009-05-14 | 289 | 296 | 286 | 286 | 283,000 | 286 |
| 2009-05-13 | 296 | 296 | 287 | 289 | 207,000 | 289 |
| 2009-05-12 | 298 | 305 | 295 | 295 | 377,000 | 295 |
| 2009-05-11 | 302 | 304 | 292 | 303 | 303,000 | 303 |
| 2009-05-08 | 289 | 302 | 287 | 302 | 312,000 | 302 |
| 2009-05-07 | 290 | 297 | 285 | 294 | 484,000 | 294 |
| 2009-05-01 | 275 | 284 | 275 | 282 | 719,000 | 282 |
| 2009-04-30 | 270 | 291 | 270 | 282 | 842,000 | 282 |
| 2009-04-28 | 250 | 258 | 244 | 247 | 233,000 | 247 |
| 2009-04-27 | 259 | 261 | 250 | 254 | 164,000 | 254 |
| 2009-04-24 | 253 | 263 | 253 | 255 | 331,000 | 255 |
| 2009-04-23 | 243 | 250 | 239 | 248 | 384,000 | 248 |
| 2009-04-22 | 245 | 250 | 237 | 238 | 232,000 | 238 |
| 2009-04-21 | 250 | 251 | 242 | 249 | 134,000 | 249 |
| 2009-04-20 | 250 | 254 | 248 | 254 | 84,000 | 254 |
| 2009-04-17 | 249 | 249 | 245 | 246 | 121,000 | 246 |
| 2009-04-16 | 244 | 248 | 244 | 246 | 92,000 | 246 |
| 2009-04-15 | 246 | 246 | 242 | 244 | 90,000 | 244 |
| 2009-04-14 | 245 | 248 | 241 | 248 | 145,000 | 248 |
| 2009-04-13 | 239 | 246 | 239 | 243 | 113,000 | 243 |
| 2009-04-10 | 245 | 245 | 234 | 239 | 108,000 | 239 |
| 2009-04-09 | 236 | 244 | 236 | 244 | 154,000 | 244 |
| 2009-04-08 | 232 | 245 | 229 | 231 | 254,000 | 231 |
| 2009-04-07 | 233 | 241 | 231 | 239 | 348,000 | 239 |
| 2009-04-06 | 225 | 230 | 223 | 228 | 213,000 | 228 |
| 2009-04-03 | 225 | 225 | 215 | 216 | 341,000 | 216 |
| 2009-04-02 | 215 | 225 | 212 | 218 | 593,000 | 218 |
| 2009-04-01 | 208 | 212 | 206 | 211 | 188,000 | 211 |
| 2009-03-31 | 214 | 214 | 204 | 207 | 165,000 | 207 |
| 2009-03-30 | 227 | 229 | 214 | 214 | 170,000 | 214 |
| 2009-03-27 | 232 | 234 | 219 | 219 | 215,000 | 219 |
| 2009-03-26 | 230 | 230 | 227 | 230 | 123,000 | 230 |
| 2009-03-25 | 237 | 237 | 229 | 230 | 218,000 | 230 |
| 2009-03-24 | 225 | 228 | 222 | 227 | 260,000 | 227 |
| 2009-03-23 | 209 | 220 | 207 | 220 | 212,000 | 220 |
| 2009-03-19 | 204 | 204 | 201 | 204 | 165,000 | 204 |
| 2009-03-18 | 204 | 204 | 197 | 197 | 184,000 | 197 |
| 2009-03-17 | 196 | 203 | 192 | 200 | 217,000 | 200 |
| 2009-03-16 | 194 | 194 | 190 | 191 | 279,000 | 191 |
| 2009-03-13 | 185 | 190 | 185 | 188 | 394,000 | 188 |
| 2009-03-12 | 190 | 194 | 187 | 188 | 157,000 | 188 |
| 2009-03-11 | 193 | 197 | 192 | 194 | 312,000 | 194 |
| 2009-03-10 | 189 | 192 | 187 | 187 | 266,000 | 187 |
| 2009-03-09 | 197 | 198 | 186 | 189 | 314,000 | 189 |
| 2009-03-06 | 214 | 214 | 200 | 200 | 182,000 | 200 |
| 2009-03-05 | 204 | 218 | 204 | 215 | 185,000 | 215 |
| 2009-03-04 | 192 | 212 | 192 | 212 | 152,000 | 212 |
| 2009-03-03 | 196 | 198 | 194 | 195 | 65,000 | 195 |
| 2009-03-02 | 203 | 203 | 196 | 196 | 147,000 | 196 |
| 2009-02-27 | 201 | 202 | 197 | 201 | 129,000 | 201 |
| 2009-02-26 | 204 | 205 | 195 | 196 | 123,000 | 196 |
| 2009-02-25 | 200 | 203 | 193 | 201 | 239,000 | 201 |
| 2009-02-24 | 186 | 197 | 186 | 196 | 169,000 | 196 |
| 2009-02-23 | 190 | 192 | 185 | 188 | 247,000 | 188 |
| 2009-02-20 | 205 | 205 | 193 | 194 | 379,000 | 194 |
| 2009-02-19 | 210 | 214 | 206 | 207 | 149,000 | 207 |
| 2009-02-18 | 216 | 217 | 210 | 212 | 191,000 | 212 |
| 2009-02-17 | 216 | 220 | 215 | 217 | 100,000 | 217 |
| 2009-02-16 | 218 | 221 | 215 | 221 | 186,000 | 221 |
| 2009-02-13 | 227 | 227 | 216 | 218 | 306,000 | 218 |
| 2009-02-12 | 230 | 235 | 230 | 234 | 74,000 | 234 |
| 2009-02-10 | 232 | 237 | 232 | 233 | 109,000 | 233 |
| 2009-02-09 | 230 | 233 | 228 | 228 | 80,000 | 228 |
| 2009-02-06 | 235 | 235 | 230 | 230 | 59,000 | 230 |
| 2009-02-05 | 236 | 236 | 232 | 232 | 130,000 | 232 |
| 2009-02-04 | 231 | 236 | 228 | 236 | 117,000 | 236 |
| 2009-02-03 | 237 | 237 | 227 | 228 | 167,000 | 228 |
| 2009-02-02 | 230 | 241 | 230 | 239 | 488,000 | 239 |
| 2009-01-30 | 225 | 228 | 222 | 224 | 176,000 | 224 |
| 2009-01-29 | 237 | 239 | 225 | 228 | 274,000 | 228 |
| 2009-01-28 | 228 | 234 | 226 | 233 | 162,000 | 233 |
| 2009-01-27 | 236 | 242 | 231 | 232 | 295,000 | 232 |
| 2009-01-26 | 238 | 238 | 226 | 226 | 180,000 | 226 |
| 2009-01-23 | 250 | 251 | 245 | 246 | 165,000 | 246 |
| 2009-01-22 | 246 | 251 | 245 | 250 | 173,000 | 250 |
| 2009-01-21 | 245 | 248 | 241 | 241 | 229,000 | 241 |
| 2009-01-20 | 258 | 260 | 255 | 256 | 145,000 | 256 |
| 2009-01-19 | 250 | 264 | 250 | 263 | 228,000 | 263 |
| 2009-01-16 | 238 | 250 | 238 | 249 | 151,000 | 249 |
| 2009-01-15 | 236 | 242 | 231 | 238 | 287,000 | 238 |
| 2009-01-14 | 240 | 256 | 239 | 239 | 336,000 | 239 |
| 2009-01-13 | 249 | 253 | 240 | 240 | 185,000 | 240 |
| 2009-01-09 | 251 | 255 | 247 | 252 | 346,000 | 252 |
| 2009-01-08 | 244 | 248 | 241 | 243 | 378,000 | 243 |
| 2009-01-07 | 238 | 251 | 236 | 249 | 305,000 | 249 |
| 2009-01-06 | 245 | 245 | 232 | 233 | 404,000 | 233 |
| 2009-01-05 | 247 | 250 | 247 | 247 | 50,000 | 247 |
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
