7224 新明和工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 861 | 861 | 852 | 852 | 92,000 | 852 |
| 1995-12-28 | 880 | 880 | 861 | 861 | 63,000 | 861 |
| 1995-12-27 | 880 | 885 | 879 | 879 | 386,000 | 879 |
| 1995-12-26 | 884 | 885 | 879 | 885 | 99,000 | 885 |
| 1995-12-25 | 878 | 883 | 877 | 883 | 152,000 | 883 |
| 1995-12-22 | 871 | 884 | 871 | 878 | 217,000 | 878 |
| 1995-12-21 | 873 | 881 | 873 | 875 | 143,000 | 875 |
| 1995-12-20 | 875 | 880 | 873 | 877 | 62,000 | 877 |
| 1995-12-19 | 869 | 872 | 860 | 870 | 193,000 | 870 |
| 1995-12-18 | 869 | 874 | 863 | 874 | 422,000 | 874 |
| 1995-12-15 | 881 | 886 | 851 | 861 | 196,000 | 861 |
| 1995-12-14 | 857 | 880 | 857 | 879 | 657,000 | 879 |
| 1995-12-13 | 817 | 857 | 817 | 857 | 370,000 | 857 |
| 1995-12-12 | 839 | 839 | 814 | 814 | 221,000 | 814 |
| 1995-12-11 | 820 | 830 | 820 | 830 | 284,000 | 830 |
| 1995-12-08 | 845 | 845 | 840 | 840 | 192,000 | 840 |
| 1995-12-07 | 841 | 845 | 834 | 840 | 223,000 | 840 |
| 1995-12-06 | 841 | 846 | 841 | 843 | 114,000 | 843 |
| 1995-12-05 | 835 | 840 | 835 | 836 | 119,000 | 836 |
| 1995-12-04 | 838 | 840 | 831 | 836 | 98,000 | 836 |
| 1995-12-01 | 835 | 840 | 835 | 839 | 157,000 | 839 |
| 1995-11-30 | 835 | 844 | 831 | 844 | 177,000 | 844 |
| 1995-11-29 | 840 | 840 | 830 | 835 | 31,000 | 835 |
| 1995-11-28 | 835 | 844 | 831 | 831 | 36,000 | 831 |
| 1995-11-27 | 835 | 844 | 827 | 844 | 80,000 | 844 |
| 1995-11-24 | 835 | 835 | 825 | 835 | 37,000 | 835 |
| 1995-11-22 | 828 | 830 | 825 | 825 | 46,000 | 825 |
| 1995-11-21 | 810 | 828 | 810 | 828 | 80,000 | 828 |
| 1995-11-20 | 800 | 806 | 797 | 806 | 59,000 | 806 |
| 1995-11-17 | 806 | 821 | 795 | 795 | 56,000 | 795 |
| 1995-11-16 | 790 | 798 | 790 | 796 | 31,000 | 796 |
| 1995-11-15 | 790 | 797 | 790 | 790 | 18,000 | 790 |
| 1995-11-14 | 807 | 807 | 797 | 797 | 49,000 | 797 |
| 1995-11-13 | 799 | 807 | 798 | 807 | 69,000 | 807 |
| 1995-11-10 | 810 | 810 | 792 | 799 | 134,000 | 799 |
| 1995-11-09 | 820 | 820 | 815 | 815 | 203,000 | 815 |
| 1995-11-08 | 830 | 833 | 830 | 830 | 63,000 | 830 |
| 1995-11-07 | 812 | 845 | 812 | 845 | 58,000 | 845 |
| 1995-11-06 | 800 | 840 | 800 | 820 | 30,000 | 820 |
| 1995-11-02 | 799 | 810 | 799 | 800 | 35,000 | 800 |
| 1995-11-01 | 788 | 799 | 788 | 799 | 37,000 | 799 |
| 1995-10-31 | 787 | 795 | 786 | 795 | 235,000 | 795 |
| 1995-10-30 | 795 | 795 | 785 | 785 | 122,000 | 785 |
| 1995-10-27 | 809 | 811 | 805 | 805 | 77,000 | 805 |
| 1995-10-26 | 827 | 827 | 821 | 821 | 88,000 | 821 |
| 1995-10-25 | 825 | 828 | 820 | 827 | 239,000 | 827 |
| 1995-10-24 | 821 | 828 | 820 | 820 | 28,000 | 820 |
| 1995-10-23 | 830 | 830 | 820 | 820 | 11,000 | 820 |
| 1995-10-20 | 813 | 828 | 813 | 814 | 21,000 | 814 |
| 1995-10-19 | 822 | 822 | 812 | 812 | 24,000 | 812 |
| 1995-10-18 | 835 | 835 | 812 | 812 | 56,000 | 812 |
| 1995-10-17 | 813 | 823 | 811 | 823 | 63,000 | 823 |
| 1995-10-16 | 819 | 819 | 813 | 813 | 46,000 | 813 |
| 1995-10-13 | 815 | 817 | 815 | 816 | 86,000 | 816 |
| 1995-10-12 | 817 | 817 | 807 | 815 | 46,000 | 815 |
| 1995-10-11 | 831 | 831 | 826 | 826 | 49,000 | 826 |
| 1995-10-09 | 841 | 841 | 831 | 832 | 63,000 | 832 |
| 1995-10-06 | 838 | 841 | 835 | 841 | 195,000 | 841 |
| 1995-10-05 | 842 | 846 | 841 | 846 | 43,000 | 846 |
| 1995-10-04 | 840 | 846 | 840 | 842 | 167,000 | 842 |
| 1995-10-03 | 835 | 840 | 835 | 840 | 120,000 | 840 |
| 1995-10-02 | 851 | 855 | 835 | 835 | 17,000 | 835 |
| 1995-09-29 | 845 | 848 | 843 | 845 | 56,000 | 845 |
| 1995-09-28 | 851 | 851 | 842 | 843 | 47,000 | 843 |
| 1995-09-27 | 851 | 851 | 841 | 841 | 100,000 | 841 |
| 1995-09-26 | 827 | 845 | 825 | 841 | 28,000 | 841 |
| 1995-09-25 | 850 | 850 | 820 | 830 | 69,000 | 830 |
| 1995-09-22 | 833 | 853 | 830 | 853 | 73,000 | 853 |
| 1995-09-21 | 855 | 863 | 853 | 853 | 216,000 | 853 |
| 1995-09-20 | 884 | 890 | 861 | 863 | 170,000 | 863 |
| 1995-09-19 | 863 | 885 | 863 | 878 | 292,000 | 878 |
| 1995-09-18 | 873 | 882 | 863 | 863 | 265,000 | 863 |
| 1995-09-14 | 840 | 870 | 840 | 863 | 345,000 | 863 |
| 1995-09-13 | 845 | 845 | 828 | 838 | 126,000 | 838 |
| 1995-09-12 | 825 | 842 | 821 | 838 | 471,000 | 838 |
| 1995-09-11 | 811 | 829 | 811 | 820 | 286,000 | 820 |
| 1995-09-08 | 803 | 805 | 793 | 805 | 244,000 | 805 |
| 1995-09-07 | 794 | 802 | 793 | 793 | 87,000 | 793 |
| 1995-09-06 | 791 | 795 | 785 | 794 | 70,000 | 794 |
| 1995-09-05 | 800 | 808 | 790 | 791 | 63,000 | 791 |
| 1995-09-04 | 795 | 808 | 795 | 800 | 64,000 | 800 |
| 1995-09-01 | 794 | 813 | 794 | 798 | 62,000 | 798 |
| 1995-08-31 | 800 | 810 | 800 | 810 | 45,000 | 810 |
| 1995-08-30 | 812 | 816 | 812 | 814 | 136,000 | 814 |
| 1995-08-29 | 815 | 816 | 810 | 816 | 79,000 | 816 |
| 1995-08-28 | 803 | 814 | 803 | 814 | 213,000 | 814 |
| 1995-08-25 | 807 | 807 | 800 | 805 | 109,000 | 805 |
| 1995-08-24 | 796 | 800 | 790 | 799 | 87,000 | 799 |
| 1995-08-23 | 798 | 799 | 780 | 793 | 151,000 | 793 |
| 1995-08-22 | 815 | 815 | 808 | 808 | 62,000 | 808 |
| 1995-08-21 | 816 | 817 | 807 | 815 | 285,000 | 815 |
| 1995-08-18 | 824 | 824 | 805 | 807 | 198,000 | 807 |
| 1995-08-17 | 821 | 827 | 812 | 827 | 308,000 | 827 |
| 1995-08-16 | 800 | 845 | 796 | 821 | 967,000 | 821 |
| 1995-08-15 | 750 | 780 | 750 | 780 | 782,000 | 780 |
| 1995-08-14 | 740 | 750 | 740 | 750 | 181,000 | 750 |
| 1995-08-11 | 731 | 741 | 731 | 740 | 201,000 | 740 |
| 1995-08-10 | 720 | 730 | 716 | 730 | 141,000 | 730 |
| 1995-08-09 | 740 | 740 | 730 | 730 | 153,000 | 730 |
| 1995-08-08 | 740 | 741 | 737 | 740 | 51,000 | 740 |
| 1995-08-07 | 740 | 741 | 736 | 736 | 105,000 | 736 |
| 1995-08-04 | 740 | 745 | 736 | 739 | 87,000 | 739 |
| 1995-08-03 | 749 | 749 | 736 | 740 | 82,000 | 740 |
| 1995-08-02 | 740 | 740 | 739 | 739 | 75,000 | 739 |
| 1995-08-01 | 746 | 746 | 739 | 740 | 153,000 | 740 |
| 1995-07-31 | 736 | 746 | 735 | 736 | 51,000 | 736 |
| 1995-07-28 | 736 | 736 | 735 | 736 | 53,000 | 736 |
| 1995-07-27 | 738 | 740 | 720 | 726 | 142,000 | 726 |
| 1995-07-26 | 750 | 750 | 728 | 738 | 187,000 | 738 |
| 1995-07-25 | 763 | 763 | 750 | 750 | 99,000 | 750 |
| 1995-07-24 | 762 | 765 | 759 | 762 | 89,000 | 762 |
| 1995-07-21 | 758 | 768 | 758 | 762 | 64,000 | 762 |
| 1995-07-20 | 739 | 748 | 738 | 748 | 44,000 | 748 |
| 1995-07-19 | 756 | 760 | 744 | 744 | 77,000 | 744 |
| 1995-07-18 | 781 | 781 | 766 | 770 | 73,000 | 770 |
| 1995-07-17 | 761 | 775 | 760 | 765 | 127,000 | 765 |
| 1995-07-14 | 770 | 770 | 750 | 750 | 79,000 | 750 |
| 1995-07-13 | 757 | 775 | 753 | 760 | 323,000 | 760 |
| 1995-07-12 | 743 | 759 | 742 | 757 | 365,000 | 757 |
| 1995-07-11 | 739 | 739 | 733 | 738 | 107,000 | 738 |
| 1995-07-10 | 729 | 743 | 728 | 743 | 420,000 | 743 |
| 1995-07-07 | 717 | 752 | 717 | 729 | 439,000 | 729 |
| 1995-07-06 | 708 | 710 | 701 | 710 | 38,000 | 710 |
| 1995-07-05 | 710 | 711 | 700 | 700 | 85,000 | 700 |
| 1995-07-04 | 714 | 718 | 707 | 718 | 185,000 | 718 |
| 1995-07-03 | 711 | 718 | 711 | 714 | 153,000 | 714 |
| 1995-06-30 | 714 | 714 | 706 | 711 | 122,000 | 711 |
| 1995-06-29 | 695 | 700 | 695 | 695 | 135,000 | 695 |
| 1995-06-28 | 694 | 696 | 687 | 688 | 42,000 | 688 |
| 1995-06-27 | 700 | 707 | 697 | 697 | 120,000 | 697 |
| 1995-06-26 | 719 | 719 | 708 | 708 | 128,000 | 708 |
| 1995-06-23 | 719 | 719 | 718 | 718 | 83,000 | 718 |
| 1995-06-22 | 719 | 719 | 713 | 713 | 52,000 | 713 |
| 1995-06-21 | 718 | 719 | 716 | 719 | 71,000 | 719 |
| 1995-06-20 | 695 | 719 | 689 | 719 | 228,000 | 719 |
| 1995-06-19 | 686 | 695 | 685 | 695 | 35,000 | 695 |
| 1995-06-16 | 699 | 699 | 680 | 683 | 35,000 | 683 |
| 1995-06-15 | 681 | 681 | 670 | 670 | 84,000 | 670 |
| 1995-06-14 | 670 | 684 | 670 | 684 | 60,000 | 684 |
| 1995-06-13 | 712 | 712 | 670 | 670 | 56,000 | 670 |
| 1995-06-12 | 713 | 713 | 713 | 713 | 89,000 | 713 |
| 1995-06-09 | 714 | 716 | 713 | 713 | 79,000 | 713 |
| 1995-06-08 | 716 | 717 | 713 | 717 | 38,000 | 717 |
| 1995-06-07 | 720 | 720 | 718 | 720 | 135,000 | 720 |
| 1995-06-06 | 722 | 723 | 722 | 722 | 27,000 | 722 |
| 1995-06-05 | 725 | 725 | 719 | 724 | 138,000 | 724 |
| 1995-06-02 | 725 | 726 | 725 | 725 | 86,000 | 725 |
| 1995-06-01 | 720 | 725 | 718 | 725 | 98,000 | 725 |
| 1995-05-31 | 723 | 726 | 719 | 722 | 117,000 | 722 |
| 1995-05-30 | 720 | 727 | 718 | 727 | 281,000 | 727 |
| 1995-05-29 | 720 | 720 | 718 | 720 | 155,000 | 720 |
| 1995-05-26 | 710 | 720 | 710 | 720 | 153,000 | 720 |
| 1995-05-25 | 710 | 720 | 700 | 710 | 300,000 | 710 |
| 1995-05-24 | 716 | 719 | 700 | 700 | 77,000 | 700 |
| 1995-05-23 | 725 | 725 | 715 | 716 | 173,000 | 716 |
| 1995-05-22 | 740 | 740 | 720 | 725 | 94,000 | 725 |
| 1995-05-19 | 745 | 747 | 740 | 744 | 458,000 | 744 |
| 1995-05-18 | 747 | 748 | 745 | 748 | 54,000 | 748 |
| 1995-05-17 | 750 | 750 | 747 | 748 | 142,000 | 748 |
| 1995-05-16 | 750 | 753 | 750 | 753 | 285,000 | 753 |
| 1995-05-15 | 740 | 740 | 730 | 730 | 43,000 | 730 |
| 1995-05-12 | 740 | 749 | 740 | 740 | 233,000 | 740 |
| 1995-05-11 | 767 | 767 | 735 | 740 | 150,000 | 740 |
| 1995-05-10 | 780 | 780 | 775 | 777 | 135,000 | 777 |
| 1995-05-09 | 783 | 784 | 776 | 781 | 143,000 | 781 |
| 1995-05-08 | 785 | 785 | 782 | 783 | 110,000 | 783 |
| 1995-05-02 | 785 | 785 | 780 | 785 | 67,000 | 785 |
| 1995-05-01 | 781 | 790 | 781 | 785 | 85,000 | 785 |
| 1995-04-28 | 785 | 785 | 780 | 781 | 76,000 | 781 |
| 1995-04-27 | 781 | 794 | 781 | 784 | 77,000 | 784 |
| 1995-04-26 | 785 | 790 | 780 | 790 | 82,000 | 790 |
| 1995-04-25 | 779 | 783 | 777 | 780 | 139,000 | 780 |
| 1995-04-24 | 792 | 792 | 773 | 780 | 145,000 | 780 |
| 1995-04-21 | 763 | 774 | 761 | 772 | 220,000 | 772 |
| 1995-04-20 | 763 | 764 | 760 | 760 | 140,000 | 760 |
| 1995-04-19 | 775 | 775 | 756 | 764 | 78,000 | 764 |
| 1995-04-18 | 780 | 785 | 769 | 769 | 15,000 | 769 |
| 1995-04-17 | 775 | 779 | 769 | 770 | 87,000 | 770 |
| 1995-04-14 | 781 | 781 | 775 | 775 | 202,000 | 775 |
| 1995-04-13 | 784 | 784 | 776 | 783 | 88,000 | 783 |
| 1995-04-12 | 774 | 784 | 774 | 784 | 142,000 | 784 |
| 1995-04-11 | 767 | 778 | 767 | 768 | 83,000 | 768 |
| 1995-04-10 | 756 | 757 | 751 | 756 | 47,000 | 756 |
| 1995-04-07 | 756 | 757 | 755 | 756 | 51,000 | 756 |
| 1995-04-06 | 756 | 756 | 750 | 755 | 32,000 | 755 |
| 1995-04-05 | 756 | 756 | 740 | 748 | 68,000 | 748 |
| 1995-04-04 | 737 | 760 | 737 | 756 | 35,000 | 756 |
| 1995-04-03 | 769 | 769 | 746 | 747 | 91,000 | 747 |
| 1995-03-31 | 795 | 795 | 785 | 789 | 184,000 | 789 |
| 1995-03-30 | 765 | 780 | 765 | 777 | 84,000 | 777 |
| 1995-03-29 | 765 | 766 | 765 | 765 | 47,000 | 765 |
| 1995-03-28 | 743 | 766 | 743 | 756 | 128,000 | 756 |
| 1995-03-27 | 741 | 756 | 734 | 734 | 48,000 | 734 |
| 1995-03-24 | 756 | 759 | 741 | 741 | 101,000 | 741 |
| 1995-03-23 | 758 | 758 | 750 | 750 | 74,000 | 750 |
| 1995-03-22 | 774 | 774 | 751 | 758 | 292,000 | 758 |
| 1995-03-20 | 759 | 765 | 750 | 765 | 27,000 | 765 |
| 1995-03-17 | 771 | 771 | 755 | 760 | 118,000 | 760 |
| 1995-03-16 | 790 | 790 | 765 | 771 | 31,000 | 771 |
| 1995-03-15 | 770 | 780 | 770 | 780 | 40,000 | 780 |
| 1995-03-14 | 791 | 791 | 775 | 790 | 67,000 | 790 |
| 1995-03-13 | 802 | 805 | 779 | 781 | 30,000 | 781 |
| 1995-03-10 | 805 | 810 | 797 | 805 | 153,000 | 805 |
| 1995-03-09 | 829 | 829 | 815 | 815 | 16,000 | 815 |
| 1995-03-08 | 835 | 840 | 829 | 840 | 117,000 | 840 |
| 1995-03-07 | 838 | 848 | 838 | 844 | 94,000 | 844 |
| 1995-03-06 | 839 | 839 | 829 | 838 | 111,000 | 838 |
| 1995-03-03 | 820 | 829 | 820 | 829 | 136,000 | 829 |
| 1995-03-02 | 801 | 822 | 801 | 820 | 54,000 | 820 |
| 1995-03-01 | 820 | 829 | 798 | 798 | 57,000 | 798 |
| 1995-02-28 | 826 | 839 | 826 | 827 | 40,000 | 827 |
| 1995-02-27 | 831 | 831 | 820 | 826 | 24,000 | 826 |
| 1995-02-24 | 870 | 875 | 862 | 864 | 80,000 | 864 |
| 1995-02-23 | 880 | 880 | 861 | 862 | 276,000 | 862 |
| 1995-02-22 | 870 | 879 | 870 | 873 | 137,000 | 873 |
| 1995-02-21 | 871 | 875 | 869 | 870 | 143,000 | 870 |
| 1995-02-20 | 875 | 875 | 870 | 871 | 64,000 | 871 |
| 1995-02-17 | 856 | 880 | 856 | 880 | 180,000 | 880 |
| 1995-02-16 | 847 | 874 | 845 | 860 | 148,000 | 860 |
| 1995-02-15 | 877 | 877 | 838 | 839 | 132,000 | 839 |
| 1995-02-14 | 903 | 903 | 880 | 880 | 70,000 | 880 |
| 1995-02-13 | 892 | 903 | 892 | 900 | 55,000 | 900 |
| 1995-02-10 | 891 | 902 | 891 | 898 | 30,000 | 898 |
| 1995-02-09 | 910 | 910 | 891 | 894 | 106,000 | 894 |
| 1995-02-08 | 907 | 912 | 902 | 910 | 177,000 | 910 |
| 1995-02-07 | 950 | 951 | 933 | 937 | 183,000 | 937 |
| 1995-02-06 | 957 | 957 | 951 | 951 | 138,000 | 951 |
| 1995-02-03 | 975 | 976 | 967 | 967 | 133,000 | 967 |
| 1995-02-02 | 1,000 | 1,000 | 967 | 981 | 339,000 | 981 |
| 1995-02-01 | 994 | 1,030 | 994 | 1,010 | 131,000 | 1,010 |
| 1995-01-31 | 997 | 999 | 994 | 994 | 28,000 | 994 |
| 1995-01-30 | 967 | 999 | 967 | 997 | 48,000 | 997 |
| 1995-01-27 | 955 | 965 | 955 | 955 | 29,000 | 955 |
| 1995-01-26 | 998 | 998 | 985 | 985 | 22,000 | 985 |
| 1995-01-25 | 984 | 999 | 980 | 994 | 1,080,000 | 994 |
| 1995-01-24 | 935 | 955 | 927 | 955 | 47,000 | 955 |
| 1995-01-23 | 960 | 960 | 910 | 925 | 267,000 | 925 |
| 1995-01-20 | 999 | 999 | 980 | 980 | 124,000 | 980 |
| 1995-01-19 | 1,030 | 1,030 | 1,000 | 1,010 | 152,000 | 1,010 |
| 1995-01-18 | 1,010 | 1,060 | 1,010 | 1,030 | 352,000 | 1,030 |
| 1995-01-17 | 1,020 | 1,020 | 992 | 1,000 | 23,000 | 1,000 |
| 1995-01-13 | 1,020 | 1,030 | 1,020 | 1,030 | 45,000 | 1,030 |
| 1995-01-12 | 1,040 | 1,040 | 1,030 | 1,030 | 44,000 | 1,030 |
| 1995-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 22,000 | 1,040 |
| 1995-01-10 | 1,010 | 1,040 | 1,010 | 1,030 | 168,000 | 1,030 |
| 1995-01-09 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1995-01-06 | 1,010 | 1,020 | 1,000 | 1,000 | 56,000 | 1,000 |
| 1995-01-05 | 1,020 | 1,020 | 1,000 | 1,020 | 80,000 | 1,020 |
| 1995-01-04 | 1,020 | 1,030 | 1,020 | 1,030 | 56,000 | 1,030 |
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
