7224 新明和工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	650	669	640	669	40,000	577.91
1986-12-26	676	676	660	660	30,000	570.13
1986-12-25	695	695	675	675	38,000	583.09
1986-12-24	685	685	673	680	44,000	587.41
1986-12-23	690	691	685	686	56,000	592.59
1986-12-22	695	695	685	685	43,000	591.73
1986-12-19	680	685	680	685	89,000	591.73
1986-12-18	680	682	673	673	40,000	581.36
1986-12-17	680	685	679	682	13,000	589.14
1986-12-16	685	685	675	677	23,000	584.82
1986-12-15	681	685	680	685	42,000	591.73
1986-12-12	690	690	679	679	30,000	586.55
1986-12-11	682	690	681	681	11,000	588.27
1986-12-10	686	691	681	683	60,000	590
1986-12-09	700	700	682	682	48,000	589.14
1986-12-08	700	700	682	700	98,000	604.69
1986-12-06	704	704	700	700	71,000	604.69
1986-12-05	715	720	703	705	146,000	609.01
1986-12-04	725	735	720	720	187,000	621.96
1986-12-03	704	729	704	720	438,000	621.96
1986-12-02	699	700	690	700	163,000	604.69
1986-12-01	701	706	685	700	245,000	604.69
1986-11-29	688	710	685	700	225,000	604.69
1986-11-28	680	680	670	670	99,000	578.77
1986-11-27	660	680	650	680	30,000	587.41
1986-11-26	670	675	660	660	105,000	570.13
1986-11-25	660	670	660	670	64,000	578.77
1986-11-22	655	660	655	657	38,000	567.54
1986-11-21	664	673	655	655	44,000	565.81
1986-11-20	640	671	640	664	107,000	573.59
1986-11-19	642	642	635	635	18,000	548.54
1986-11-18	640	640	635	640	5,000	552.86
1986-11-17	641	655	640	655	25,000	565.81
1986-11-14	645	649	630	630	46,000	544.22
1986-11-13	651	659	645	654	36,000	564.95
1986-11-12	644	644	642	644	18,000	556.31
1986-11-11	637	645	635	641	59,000	553.72
1986-11-10	630	635	630	635	14,000	548.54
1986-11-07	638	640	630	630	56,000	544.22
1986-11-06	606	647	606	638	137,000	551.13
1986-11-05	600	600	600	600	7,000	518.30
1986-11-04	604	605	601	605	6,000	522.62
1986-11-01	610	610	610	610	20,000	526.94
1986-10-31	592	610	592	610	15,000	526.94
1986-10-30	585	595	585	590	15,000	509.66
1986-10-29	583	590	583	584	18,000	504.48
1986-10-28	577	591	577	591	13,000	510.53
1986-10-27	581	586	575	575	102,000	496.71
1986-10-25	581	581	576	581	21,000	501.89
1986-10-24	576	581	576	580	36,000	501.03
1986-10-23	578	578	568	568	3,000	490.66
1986-10-22	574	575	568	568	6,000	490.66
1986-10-21	580	580	570	570	39,000	492.39
1986-10-20	581	590	580	580	11,000	501.03
1986-10-17	580	581	580	581	9,000	501.89
1986-10-16	586	586	576	580	14,000	501.03
1986-10-15	570	580	570	580	77,000	501.03
1986-10-14	575	580	575	580	16,000	501.03
1986-10-13	590	590	580	580	19,000	501.03
1986-10-09	590	590	589	590	49,000	509.66
1986-10-08	600	600	590	590	98,000	509.66
1986-10-07	619	619	600	600	46,000	518.30
1986-10-06	620	620	620	620	10,000	535.58
1986-10-04	571	571	570	570	7,000	492.39
1986-10-03	570	570	559	564	10,000	487.20
1986-10-02	590	605	577	577	37,000	498.43
1986-10-01	600	600	590	590	29,000	509.66
1986-09-30	626	626	610	611	60,000	527.81
1986-09-29	626	626	626	626	4,000	540.76
1986-09-27	640	640	625	626	8,000	540.76
1986-09-26	631	631	630	630	11,000	544.22
1986-09-25	637	640	615	620	133,000	535.58
1986-09-24	636	640	635	636	12,000	549.40
1986-09-22	640	640	635	635	11,000	548.54
1986-09-19	635	640	635	635	12,000	548.54
1986-09-18	630	633	630	632	16,000	545.95
1986-09-17	642	642	635	635	15,000	548.54
1986-09-16	631	632	631	632	7,000	545.95
1986-09-12	650	650	640	640	26,000	552.86
1986-09-11	655	660	651	660	59,000	570.13
1986-09-10	669	670	650	660	31,000	570.13
1986-09-09	651	669	651	669	4,000	577.91
1986-09-08	666	670	651	660	37,000	570.13
1986-09-06	665	666	665	665	35,000	574.45
1986-09-05	663	665	660	665	9,000	574.45
1986-09-04	662	664	660	664	33,000	573.59
1986-09-03	669	669	660	660	19,000	570.13
1986-09-02	650	650	632	633	21,000	546.81
1986-09-01	670	670	655	655	44,000	565.81
1986-08-30	670	670	660	660	3,000	570.13
1986-08-29	661	670	660	670	17,000	578.77
1986-08-28	660	673	660	670	21,000	578.77
1986-08-27	665	665	645	650	31,000	561.49
1986-08-26	666	666	636	655	37,000	565.81
1986-08-25	636	670	636	665	39,000	574.45
1986-08-22	640	640	610	615	239,000	531.26
1986-08-21	655	670	640	640	57,000	552.86
1986-08-20	670	670	652	652	64,000	563.22
1986-08-19	689	689	666	670	36,000	578.77
1986-08-18	690	690	671	690	85,000	596.05
1986-08-15	694	699	690	699	210,000	603.82
1986-08-14	700	700	691	691	85,000	596.91
1986-08-13	700	703	695	695	114,000	600.37
1986-08-12	700	700	680	690	38,000	596.05
1986-08-11	705	705	690	704	58,000	608.14
1986-08-08	699	699	675	698	108,000	602.96
1986-08-07	689	700	689	700	38,000	604.69
1986-08-06	685	696	685	695	40,000	600.37
1986-08-05	660	688	655	688	74,000	594.32
1986-08-04	679	680	650	651	30,000	562.36
1986-08-02	685	695	675	675	6,000	583.09
1986-08-01	690	705	690	695	139,000	600.37
1986-07-31	690	690	670	690	31,000	596.05
1986-07-30	696	705	695	695	15,000	600.37
1986-07-29	700	715	700	705	48,000	609.01
1986-07-28	700	710	700	710	27,000	613.33
1986-07-26	703	704	700	704	7,000	608.14
1986-07-25	705	709	700	705	13,000	609.01
1986-07-24	700	725	691	725	31,000	626.28
1986-07-23	690	701	685	690	50,000	596.05
1986-07-22	690	700	685	700	29,000	604.69
1986-07-21	735	735	700	700	71,000	604.69
1986-07-19	735	739	725	735	112,000	634.92
1986-07-18	738	738	725	735	31,000	634.92
1986-07-17	731	738	731	738	138,000	637.51
1986-07-16	730	739	730	730	70,000	630.60
1986-07-15	730	740	725	738	120,000	637.51
1986-07-14	730	732	726	730	137,000	630.60
1986-07-11	730	740	720	739	61,000	638.38
1986-07-10	740	740	720	740	43,000	639.24
1986-07-09	730	740	720	740	137,000	639.24
1986-07-08	726	739	726	731	43,000	631.47
1986-07-07	740	740	736	736	42,000	635.78
1986-07-05	739	745	739	740	108,000	639.24
1986-07-04	755	755	739	740	208,000	639.24
1986-07-03	756	758	745	755	131,000	652.20
1986-07-02	755	758	745	751	159,000	648.74
1986-07-01	755	759	740	755	257,000	652.20
1986-06-30	779	780	755	755	435,000	652.20
1986-06-28	752	770	752	770	508,000	665.16
1986-06-27	728	750	726	750	703,000	647.88
1986-06-26	718	728	710	728	106,000	628.87
1986-06-25	715	715	698	708	208,000	611.60
1986-06-24	717	720	705	705	56,000	609.01
1986-06-23	731	731	716	716	104,000	618.51
1986-06-21	730	730	720	725	98,000	626.28
1986-06-20	738	740	705	718	443,000	620.24
1986-06-19	700	739	700	738	668,000	637.51
1986-06-18	687	694	684	694	125,000	599.50
1986-06-17	689	690	685	685	109,000	591.73
1986-06-16	690	690	684	690	158,000	596.05
1986-06-13	687	687	680	685	98,000	591.73
1986-06-12	684	685	670	670	78,000	578.77
1986-06-11	675	680	668	680	95,000	587.41
1986-06-10	675	675	660	675	82,000	583.09
1986-06-09	672	676	670	675	56,000	583.09
1986-06-07	661	682	661	682	37,000	589.14
1986-06-06	670	680	670	680	82,000	587.41
1986-06-05	685	687	675	684	332,000	590.87
1986-06-04	686	686	680	685	104,000	591.73
1986-06-03	695	696	685	688	229,000	594.32
1986-06-02	690	695	680	692	286,000	597.78
1986-05-31	680	685	669	680	87,000	587.41
1986-05-30	679	680	651	651	99,000	562.36
1986-05-29	684	684	680	680	73,000	587.41
1986-05-28	675	690	675	675	222,000	583.09
1986-05-27	675	680	675	680	95,000	587.41
1986-05-26	690	690	675	675	122,000	583.09
1986-05-24	677	698	671	680	274,000	587.41
1986-05-23	675	675	665	669	119,000	577.91
1986-05-22	673	676	668	675	221,000	583.09
1986-05-21	659	673	651	670	206,000	578.77
1986-05-20	655	660	650	650	130,000	561.49
1986-05-19	660	660	645	645	92,000	557.18
1986-05-17	655	655	640	650	88,000	561.49
1986-05-16	645	663	640	651	225,000	562.36
1986-05-15	649	649	641	641	131,000	553.72
1986-05-14	645	650	641	642	128,000	554.58
1986-05-13	647	650	638	645	102,000	557.18
1986-05-12	639	643	636	637	33,000	550.27
1986-05-09	633	640	632	640	62,000	552.86
1986-05-08	630	635	630	635	62,000	548.54
1986-05-07	640	640	629	629	50,000	543.35
1986-05-06	636	640	632	635	38,000	548.54
1986-05-02	630	640	621	632	36,000	545.95
1986-05-01	631	640	630	639	30,000	551.99
1986-04-30	639	640	631	631	26,000	545.08
1986-04-28	630	644	630	639	58,000	551.99
1986-04-26	618	620	618	620	85,000	535.58
1986-04-25	620	635	620	620	203,000	535.58
1986-04-24	635	635	625	630	52,000	544.22
1986-04-23	640	640	630	630	50,000	544.22
1986-04-22	650	650	620	630	123,000	544.22
1986-04-21	650	655	649	650	187,000	561.49
1986-04-19	650	655	641	649	35,000	560.63
1986-04-18	659	659	640	655	40,000	565.81
1986-04-17	646	659	633	655	148,000	565.81
1986-04-16	650	655	645	645	98,000	557.18
1986-04-15	631	650	630	645	122,000	557.18
1986-04-14	635	640	631	631	59,000	545.08
1986-04-11	638	640	636	640	93,000	552.86
1986-04-10	633	650	633	638	48,000	551.13
1986-04-09	631	632	630	632	17,000	545.95
1986-04-08	639	639	630	630	73,000	544.22
1986-04-07	640	640	634	640	53,000	552.86
1986-04-05	650	650	640	640	40,000	552.86
1986-04-04	640	660	630	640	255,000	552.86
1986-04-03	640	640	630	630	44,000	544.22
1986-04-02	640	640	614	640	69,000	552.86
1986-04-01	647	650	628	640	147,000	552.86
1986-03-31	638	650	638	647	86,000	558.90
1986-03-29	630	630	621	628	53,000	542.49
1986-03-28	601	620	593	620	215,000	535.58
1986-03-27	600	620	596	598	178,000	516.58
1986-03-26	610	610	590	599	467,000	517.44
1986-03-25	611	615	605	605	191,000	522.62
1986-03-24	620	624	600	610	170,000	526.94
1986-03-22	640	640	625	625	95,000	539.90
1986-03-20	625	640	625	635	66,000	548.54
1986-03-19	631	632	620	628	127,000	542.49
1986-03-18	643	643	620	621	128,000	536.44
1986-03-17	665	665	654	663	153,000	572.72
1986-03-15	672	675	660	666	161,000	575.32
1986-03-14	667	675	662	665	180,000	574.45
1986-03-13	670	672	661	667	212,000	576.18
1986-03-12	674	675	663	670	270,000	578.77
1986-03-11	665	673	660	673	407,000	581.36
1986-03-10	661	670	650	660	346,000	570.13
1986-03-07	616	660	615	658	325,000	568.41
1986-03-06	610	620	609	615	336,000	531.26
1986-03-05	615	615	610	612	111,000	528.67
1986-03-04	622	623	610	613	105,000	529.53
1986-03-03	627	627	610	625	154,000	539.90
1986-03-01	631	634	625	627	101,000	541.63
1986-02-28	627	635	625	630	79,000	544.22
1986-02-27	624	630	624	627	112,000	541.63
1986-02-26	620	625	618	624	101,000	539.04
1986-02-25	615	620	610	620	123,000	535.58
1986-02-24	613	613	610	610	226,000	526.94
1986-02-22	612	612	610	612	38,000	528.67
1986-02-21	601	613	601	613	187,000	529.53
1986-02-20	624	625	615	623	98,000	538.17
1986-02-19	619	625	619	624	45,000	539.04
1986-02-18	615	625	615	617	47,000	532.99
1986-02-17	625	630	610	625	78,000	539.90
1986-02-15	625	627	620	625	38,000	539.90
1986-02-14	630	638	630	635	21,000	548.54
1986-02-13	640	640	630	630	47,000	544.22
1986-02-12	659	659	649	650	49,000	561.49
1986-02-10	650	660	649	658	26,000	568.41
1986-02-07	655	656	648	648	136,000	559.77
1986-02-06	650	666	650	651	194,000	562.36
1986-02-05	640	650	637	649	124,000	560.63
1986-02-04	616	629	610	629	51,000	543.35
1986-02-03	620	620	615	615	58,000	531.26
1986-02-01	610	613	605	610	33,000	526.94
1986-01-31	606	620	606	620	41,000	535.58
1986-01-30	620	622	606	606	121,000	523.49
1986-01-29	600	620	596	620	109,000	535.58
1986-01-28	590	605	590	600	91,000	518.30
1986-01-27	595	595	587	590	84,000	509.66
1986-01-25	596	596	593	594	58,000	513.12
1986-01-24	600	600	596	600	66,000	518.30
1986-01-23	600	600	598	598	91,000	516.58
1986-01-22	599	600	595	600	103,000	518.30
1986-01-21	600	600	598	600	64,000	518.30
1986-01-20	609	609	600	601	79,000	519.17
1986-01-18	609	609	608	608	21,000	525.21
1986-01-17	615	616	610	610	73,000	526.94
1986-01-16	612	615	612	612	35,000	528.67
1986-01-14	612	619	612	612	44,000	528.67
1986-01-13	611	620	611	611	39,000	527.81
1986-01-10	620	620	610	610	32,000	526.94
1986-01-09	607	620	605	620	47,000	535.58
1986-01-08	610	610	605	607	45,000	524.35
1986-01-07	615	615	603	603	43,000	520.89
1986-01-06	620	620	615	619	52,000	534.72
1986-01-04	619	620	615	620	52,000	535.58

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