7224 新明和工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 857 | 857 | 850 | 853 | 53,000 | 853 |
| 1996-12-27 | 868 | 868 | 865 | 867 | 84,000 | 867 |
| 1996-12-26 | 880 | 880 | 848 | 858 | 134,000 | 858 |
| 1996-12-25 | 896 | 896 | 880 | 880 | 212,000 | 880 |
| 1996-12-24 | 889 | 890 | 886 | 886 | 111,000 | 886 |
| 1996-12-20 | 900 | 900 | 884 | 889 | 91,000 | 889 |
| 1996-12-19 | 905 | 914 | 882 | 882 | 230,000 | 882 |
| 1996-12-18 | 917 | 920 | 905 | 905 | 285,000 | 905 |
| 1996-12-17 | 909 | 917 | 897 | 917 | 216,000 | 917 |
| 1996-12-16 | 917 | 920 | 909 | 909 | 104,000 | 909 |
| 1996-12-13 | 918 | 920 | 908 | 916 | 173,000 | 916 |
| 1996-12-12 | 920 | 920 | 911 | 918 | 180,000 | 918 |
| 1996-12-11 | 943 | 943 | 920 | 920 | 259,000 | 920 |
| 1996-12-10 | 941 | 945 | 941 | 945 | 125,000 | 945 |
| 1996-12-09 | 941 | 944 | 941 | 941 | 54,000 | 941 |
| 1996-12-06 | 952 | 953 | 934 | 941 | 127,000 | 941 |
| 1996-12-05 | 940 | 943 | 940 | 943 | 140,000 | 943 |
| 1996-12-04 | 940 | 940 | 935 | 940 | 77,000 | 940 |
| 1996-12-03 | 941 | 945 | 940 | 945 | 119,000 | 945 |
| 1996-12-02 | 950 | 950 | 941 | 942 | 39,000 | 942 |
| 1996-11-29 | 960 | 960 | 948 | 950 | 95,000 | 950 |
| 1996-11-28 | 964 | 972 | 955 | 960 | 435,000 | 960 |
| 1996-11-27 | 955 | 965 | 951 | 960 | 430,000 | 960 |
| 1996-11-26 | 962 | 962 | 947 | 954 | 231,000 | 954 |
| 1996-11-25 | 975 | 975 | 958 | 962 | 43,000 | 962 |
| 1996-11-22 | 970 | 970 | 956 | 956 | 85,000 | 956 |
| 1996-11-21 | 970 | 971 | 966 | 971 | 78,000 | 971 |
| 1996-11-20 | 980 | 985 | 970 | 970 | 241,000 | 970 |
| 1996-11-19 | 978 | 980 | 974 | 975 | 269,000 | 975 |
| 1996-11-18 | 985 | 985 | 974 | 974 | 61,000 | 974 |
| 1996-11-15 | 991 | 995 | 985 | 985 | 100,000 | 985 |
| 1996-11-14 | 1,000 | 1,000 | 992 | 992 | 88,000 | 992 |
| 1996-11-13 | 986 | 996 | 980 | 995 | 559,000 | 995 |
| 1996-11-12 | 976 | 977 | 975 | 976 | 61,000 | 976 |
| 1996-11-11 | 982 | 991 | 976 | 981 | 192,000 | 981 |
| 1996-11-08 | 973 | 982 | 973 | 980 | 77,000 | 980 |
| 1996-11-07 | 980 | 985 | 980 | 982 | 38,000 | 982 |
| 1996-11-06 | 982 | 990 | 975 | 975 | 74,000 | 975 |
| 1996-11-05 | 989 | 989 | 977 | 981 | 58,000 | 981 |
| 1996-11-01 | 986 | 986 | 978 | 980 | 104,000 | 980 |
| 1996-10-31 | 1,000 | 1,000 | 985 | 985 | 151,000 | 985 |
| 1996-10-30 | 1,010 | 1,010 | 998 | 999 | 101,000 | 999 |
| 1996-10-29 | 995 | 1,010 | 995 | 1,010 | 117,000 | 1,010 |
| 1996-10-28 | 987 | 1,000 | 987 | 995 | 141,000 | 995 |
| 1996-10-25 | 992 | 992 | 980 | 987 | 45,000 | 987 |
| 1996-10-24 | 984 | 984 | 981 | 983 | 85,000 | 983 |
| 1996-10-23 | 990 | 995 | 987 | 988 | 62,000 | 988 |
| 1996-10-22 | 995 | 1,000 | 990 | 1,000 | 117,000 | 1,000 |
| 1996-10-21 | 1,020 | 1,020 | 992 | 993 | 127,000 | 993 |
| 1996-10-18 | 999 | 1,010 | 998 | 1,010 | 152,000 | 1,010 |
| 1996-10-17 | 1,000 | 1,000 | 996 | 997 | 14,000 | 997 |
| 1996-10-16 | 1,000 | 1,000 | 982 | 991 | 55,000 | 991 |
| 1996-10-15 | 997 | 1,000 | 996 | 1,000 | 210,000 | 1,000 |
| 1996-10-14 | 994 | 994 | 987 | 989 | 208,000 | 989 |
| 1996-10-11 | 989 | 992 | 986 | 988 | 347,000 | 988 |
| 1996-10-09 | 989 | 991 | 985 | 985 | 68,000 | 985 |
| 1996-10-08 | 991 | 995 | 989 | 989 | 53,000 | 989 |
| 1996-10-07 | 999 | 999 | 991 | 991 | 109,000 | 991 |
| 1996-10-04 | 1,000 | 1,010 | 996 | 999 | 212,000 | 999 |
| 1996-10-03 | 1,020 | 1,020 | 1,000 | 1,000 | 260,000 | 1,000 |
| 1996-10-02 | 1,020 | 1,030 | 1,010 | 1,020 | 157,000 | 1,020 |
| 1996-10-01 | 1,030 | 1,030 | 1,020 | 1,020 | 109,000 | 1,020 |
| 1996-09-30 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 | 1,040 |
| 1996-09-27 | 1,020 | 1,040 | 1,020 | 1,040 | 235,000 | 1,040 |
| 1996-09-26 | 1,030 | 1,040 | 1,020 | 1,030 | 85,000 | 1,030 |
| 1996-09-25 | 1,020 | 1,030 | 1,010 | 1,030 | 128,000 | 1,030 |
| 1996-09-24 | 1,020 | 1,030 | 1,010 | 1,020 | 171,000 | 1,020 |
| 1996-09-20 | 1,020 | 1,030 | 1,020 | 1,020 | 79,000 | 1,020 |
| 1996-09-19 | 1,010 | 1,030 | 1,010 | 1,020 | 104,000 | 1,020 |
| 1996-09-18 | 1,030 | 1,030 | 1,010 | 1,010 | 261,000 | 1,010 |
| 1996-09-17 | 1,040 | 1,040 | 1,020 | 1,030 | 72,000 | 1,030 |
| 1996-09-13 | 1,000 | 1,020 | 1,000 | 1,020 | 198,000 | 1,020 |
| 1996-09-12 | 1,010 | 1,020 | 1,010 | 1,020 | 252,000 | 1,020 |
| 1996-09-11 | 1,010 | 1,020 | 1,010 | 1,020 | 132,000 | 1,020 |
| 1996-09-10 | 1,000 | 1,020 | 1,000 | 1,010 | 166,000 | 1,010 |
| 1996-09-09 | 1,010 | 1,020 | 1,010 | 1,010 | 128,000 | 1,010 |
| 1996-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1996-09-05 | 996 | 1,020 | 994 | 1,020 | 415,000 | 1,020 |
| 1996-09-04 | 995 | 996 | 985 | 990 | 70,000 | 990 |
| 1996-09-03 | 985 | 986 | 980 | 986 | 67,000 | 986 |
| 1996-09-02 | 983 | 986 | 980 | 986 | 44,000 | 986 |
| 1996-08-30 | 997 | 998 | 985 | 985 | 79,000 | 985 |
| 1996-08-29 | 1,000 | 1,000 | 992 | 998 | 18,000 | 998 |
| 1996-08-28 | 999 | 1,000 | 991 | 992 | 19,000 | 992 |
| 1996-08-27 | 1,000 | 1,010 | 1,000 | 1,000 | 109,000 | 1,000 |
| 1996-08-26 | 1,010 | 1,020 | 1,000 | 1,000 | 82,000 | 1,000 |
| 1996-08-23 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1996-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1996-08-21 | 1,000 | 1,020 | 1,000 | 1,010 | 57,000 | 1,010 |
| 1996-08-20 | 1,000 | 1,010 | 996 | 1,000 | 126,000 | 1,000 |
| 1996-08-19 | 1,000 | 1,010 | 1,000 | 1,000 | 69,000 | 1,000 |
| 1996-08-16 | 994 | 1,000 | 994 | 1,000 | 25,000 | 1,000 |
| 1996-08-15 | 998 | 1,000 | 989 | 989 | 112,000 | 989 |
| 1996-08-14 | 985 | 998 | 984 | 998 | 76,000 | 998 |
| 1996-08-13 | 986 | 994 | 985 | 994 | 88,000 | 994 |
| 1996-08-12 | 990 | 1,000 | 990 | 1,000 | 6,000 | 1,000 |
| 1996-08-09 | 985 | 995 | 985 | 993 | 129,000 | 993 |
| 1996-08-08 | 1,000 | 1,010 | 1,000 | 1,000 | 124,000 | 1,000 |
| 1996-08-07 | 1,010 | 1,010 | 1,000 | 1,000 | 86,000 | 1,000 |
| 1996-08-06 | 1,010 | 1,030 | 1,000 | 1,030 | 72,000 | 1,030 |
| 1996-08-05 | 1,010 | 1,020 | 1,010 | 1,020 | 135,000 | 1,020 |
| 1996-08-02 | 1,010 | 1,010 | 1,000 | 1,010 | 101,000 | 1,010 |
| 1996-08-01 | 991 | 997 | 990 | 997 | 108,000 | 997 |
| 1996-07-31 | 988 | 998 | 988 | 997 | 235,000 | 997 |
| 1996-07-30 | 985 | 985 | 978 | 978 | 98,000 | 978 |
| 1996-07-29 | 999 | 999 | 989 | 990 | 230,000 | 990 |
| 1996-07-26 | 993 | 997 | 991 | 991 | 273,000 | 991 |
| 1996-07-25 | 993 | 1,000 | 991 | 993 | 165,000 | 993 |
| 1996-07-24 | 1,000 | 1,010 | 991 | 991 | 85,000 | 991 |
| 1996-07-23 | 1,010 | 1,020 | 1,010 | 1,020 | 71,000 | 1,020 |
| 1996-07-22 | 1,020 | 1,020 | 1,010 | 1,010 | 97,000 | 1,010 |
| 1996-07-19 | 1,030 | 1,030 | 1,010 | 1,010 | 294,000 | 1,010 |
| 1996-07-18 | 1,030 | 1,040 | 1,020 | 1,040 | 298,000 | 1,040 |
| 1996-07-17 | 1,030 | 1,040 | 1,010 | 1,010 | 610,000 | 1,010 |
| 1996-07-16 | 1,010 | 1,020 | 1,000 | 1,010 | 254,000 | 1,010 |
| 1996-07-15 | 1,040 | 1,040 | 1,010 | 1,010 | 101,000 | 1,010 |
| 1996-07-12 | 1,040 | 1,060 | 1,040 | 1,050 | 274,000 | 1,050 |
| 1996-07-11 | 1,070 | 1,090 | 1,060 | 1,060 | 528,000 | 1,060 |
| 1996-07-10 | 1,070 | 1,090 | 1,070 | 1,090 | 157,000 | 1,090 |
| 1996-07-09 | 1,060 | 1,080 | 1,060 | 1,070 | 681,000 | 1,070 |
| 1996-07-08 | 1,060 | 1,080 | 1,060 | 1,070 | 110,000 | 1,070 |
| 1996-07-05 | 1,080 | 1,100 | 1,080 | 1,100 | 254,000 | 1,100 |
| 1996-07-04 | 1,100 | 1,100 | 1,080 | 1,100 | 220,000 | 1,100 |
| 1996-07-03 | 1,080 | 1,110 | 1,080 | 1,110 | 334,000 | 1,110 |
| 1996-07-02 | 1,110 | 1,110 | 1,090 | 1,100 | 389,000 | 1,100 |
| 1996-07-01 | 1,110 | 1,110 | 1,090 | 1,110 | 222,000 | 1,110 |
| 1996-06-28 | 1,100 | 1,150 | 1,100 | 1,120 | 1,469,000 | 1,120 |
| 1996-06-27 | 1,050 | 1,100 | 1,050 | 1,080 | 923,000 | 1,080 |
| 1996-06-26 | 1,060 | 1,060 | 1,050 | 1,050 | 100,000 | 1,050 |
| 1996-06-25 | 1,050 | 1,060 | 1,050 | 1,050 | 594,000 | 1,050 |
| 1996-06-24 | 1,070 | 1,070 | 1,040 | 1,050 | 324,000 | 1,050 |
| 1996-06-21 | 1,050 | 1,080 | 1,050 | 1,060 | 1,137,000 | 1,060 |
| 1996-06-20 | 1,010 | 1,050 | 1,010 | 1,040 | 1,690,000 | 1,040 |
| 1996-06-19 | 1,000 | 1,020 | 1,000 | 1,010 | 392,000 | 1,010 |
| 1996-06-18 | 994 | 998 | 990 | 990 | 243,000 | 990 |
| 1996-06-17 | 999 | 1,010 | 993 | 993 | 278,000 | 993 |
| 1996-06-14 | 999 | 1,000 | 990 | 999 | 410,000 | 999 |
| 1996-06-13 | 999 | 1,000 | 991 | 993 | 70,000 | 993 |
| 1996-06-12 | 993 | 999 | 990 | 990 | 290,000 | 990 |
| 1996-06-11 | 987 | 990 | 983 | 985 | 115,000 | 985 |
| 1996-06-10 | 979 | 988 | 979 | 982 | 107,000 | 982 |
| 1996-06-07 | 979 | 982 | 979 | 979 | 59,000 | 979 |
| 1996-06-06 | 980 | 981 | 980 | 981 | 36,000 | 981 |
| 1996-06-05 | 982 | 983 | 975 | 980 | 137,000 | 980 |
| 1996-06-04 | 982 | 990 | 982 | 983 | 40,000 | 983 |
| 1996-06-03 | 987 | 990 | 977 | 978 | 136,000 | 978 |
| 1996-05-31 | 995 | 1,000 | 987 | 987 | 40,000 | 987 |
| 1996-05-30 | 991 | 994 | 985 | 986 | 69,000 | 986 |
| 1996-05-29 | 1,000 | 1,010 | 1,000 | 1,000 | 163,000 | 1,000 |
| 1996-05-28 | 975 | 1,000 | 975 | 1,000 | 105,000 | 1,000 |
| 1996-05-27 | 979 | 987 | 971 | 971 | 118,000 | 971 |
| 1996-05-24 | 990 | 991 | 975 | 975 | 142,000 | 975 |
| 1996-05-23 | 979 | 984 | 979 | 980 | 106,000 | 980 |
| 1996-05-22 | 1,000 | 1,000 | 979 | 979 | 272,000 | 979 |
| 1996-05-21 | 1,020 | 1,030 | 1,010 | 1,010 | 99,000 | 1,010 |
| 1996-05-20 | 1,020 | 1,030 | 1,010 | 1,020 | 201,000 | 1,020 |
| 1996-05-17 | 1,030 | 1,030 | 1,020 | 1,020 | 340,000 | 1,020 |
| 1996-05-16 | 1,020 | 1,030 | 1,020 | 1,030 | 137,000 | 1,030 |
| 1996-05-15 | 992 | 1,020 | 992 | 1,000 | 93,000 | 1,000 |
| 1996-05-14 | 986 | 996 | 981 | 981 | 178,000 | 981 |
| 1996-05-13 | 1,020 | 1,020 | 996 | 996 | 36,000 | 996 |
| 1996-05-10 | 1,010 | 1,020 | 1,000 | 1,000 | 65,000 | 1,000 |
| 1996-05-09 | 1,030 | 1,030 | 1,000 | 1,000 | 187,000 | 1,000 |
| 1996-05-08 | 1,010 | 1,020 | 1,000 | 1,020 | 151,000 | 1,020 |
| 1996-05-07 | 1,030 | 1,030 | 1,010 | 1,010 | 102,000 | 1,010 |
| 1996-05-02 | 1,020 | 1,030 | 1,010 | 1,010 | 152,000 | 1,010 |
| 1996-05-01 | 1,040 | 1,040 | 1,010 | 1,010 | 189,000 | 1,010 |
| 1996-04-30 | 1,040 | 1,050 | 1,020 | 1,020 | 87,000 | 1,020 |
| 1996-04-26 | 1,060 | 1,070 | 1,050 | 1,060 | 351,000 | 1,060 |
| 1996-04-25 | 1,050 | 1,060 | 1,040 | 1,060 | 473,000 | 1,060 |
| 1996-04-24 | 1,020 | 1,040 | 1,020 | 1,040 | 267,000 | 1,040 |
| 1996-04-23 | 1,010 | 1,030 | 1,010 | 1,010 | 424,000 | 1,010 |
| 1996-04-22 | 1,010 | 1,020 | 1,000 | 1,020 | 342,000 | 1,020 |
| 1996-04-19 | 1,010 | 1,020 | 1,000 | 1,020 | 159,000 | 1,020 |
| 1996-04-18 | 1,020 | 1,020 | 1,010 | 1,020 | 513,000 | 1,020 |
| 1996-04-17 | 1,010 | 1,020 | 1,000 | 1,020 | 154,000 | 1,020 |
| 1996-04-16 | 1,020 | 1,030 | 1,010 | 1,010 | 167,000 | 1,010 |
| 1996-04-15 | 1,020 | 1,030 | 1,010 | 1,020 | 662,000 | 1,020 |
| 1996-04-12 | 999 | 1,010 | 999 | 1,010 | 165,000 | 1,010 |
| 1996-04-11 | 994 | 999 | 985 | 999 | 105,000 | 999 |
| 1996-04-10 | 989 | 1,000 | 988 | 992 | 145,000 | 992 |
| 1996-04-09 | 984 | 989 | 980 | 985 | 123,000 | 985 |
| 1996-04-08 | 986 | 986 | 979 | 980 | 44,000 | 980 |
| 1996-04-05 | 988 | 988 | 980 | 987 | 128,000 | 987 |
| 1996-04-04 | 975 | 988 | 975 | 980 | 70,000 | 980 |
| 1996-04-03 | 985 | 990 | 971 | 982 | 139,000 | 982 |
| 1996-04-02 | 975 | 985 | 975 | 983 | 279,000 | 983 |
| 1996-04-01 | 975 | 975 | 961 | 965 | 236,000 | 965 |
| 1996-03-29 | 935 | 950 | 935 | 950 | 463,000 | 950 |
| 1996-03-28 | 939 | 946 | 931 | 936 | 138,000 | 936 |
| 1996-03-27 | 932 | 942 | 931 | 932 | 249,000 | 932 |
| 1996-03-26 | 939 | 942 | 930 | 930 | 202,000 | 930 |
| 1996-03-25 | 918 | 934 | 918 | 934 | 130,000 | 934 |
| 1996-03-22 | 924 | 928 | 921 | 928 | 71,000 | 928 |
| 1996-03-21 | 915 | 924 | 909 | 920 | 246,000 | 920 |
| 1996-03-19 | 912 | 924 | 912 | 924 | 75,000 | 924 |
| 1996-03-18 | 928 | 928 | 910 | 910 | 79,000 | 910 |
| 1996-03-15 | 929 | 929 | 925 | 928 | 27,000 | 928 |
| 1996-03-14 | 912 | 932 | 902 | 920 | 119,000 | 920 |
| 1996-03-13 | 912 | 922 | 912 | 912 | 31,000 | 912 |
| 1996-03-12 | 931 | 932 | 922 | 922 | 89,000 | 922 |
| 1996-03-11 | 932 | 935 | 932 | 932 | 341,000 | 932 |
| 1996-03-08 | 947 | 954 | 942 | 947 | 239,000 | 947 |
| 1996-03-07 | 960 | 965 | 950 | 957 | 204,000 | 957 |
| 1996-03-06 | 960 | 970 | 950 | 970 | 76,000 | 970 |
| 1996-03-05 | 961 | 971 | 960 | 961 | 31,000 | 961 |
| 1996-03-04 | 970 | 975 | 970 | 971 | 46,000 | 971 |
| 1996-03-01 | 973 | 975 | 970 | 970 | 115,000 | 970 |
| 1996-02-29 | 976 | 980 | 973 | 973 | 44,000 | 973 |
| 1996-02-28 | 977 | 978 | 974 | 977 | 63,000 | 977 |
| 1996-02-27 | 982 | 982 | 974 | 977 | 367,000 | 977 |
| 1996-02-26 | 980 | 982 | 977 | 980 | 281,000 | 980 |
| 1996-02-23 | 980 | 980 | 977 | 977 | 132,000 | 977 |
| 1996-02-22 | 966 | 983 | 966 | 977 | 617,000 | 977 |
| 1996-02-21 | 974 | 979 | 966 | 966 | 151,000 | 966 |
| 1996-02-20 | 979 | 982 | 975 | 979 | 278,000 | 979 |
| 1996-02-19 | 966 | 984 | 964 | 980 | 640,000 | 980 |
| 1996-02-16 | 964 | 966 | 954 | 966 | 58,000 | 966 |
| 1996-02-15 | 979 | 980 | 973 | 974 | 295,000 | 974 |
| 1996-02-14 | 964 | 984 | 964 | 983 | 381,000 | 983 |
| 1996-02-13 | 960 | 963 | 951 | 963 | 174,000 | 963 |
| 1996-02-09 | 960 | 960 | 950 | 960 | 315,000 | 960 |
| 1996-02-08 | 941 | 963 | 941 | 960 | 146,000 | 960 |
| 1996-02-07 | 937 | 948 | 929 | 940 | 617,000 | 940 |
| 1996-02-06 | 946 | 953 | 938 | 938 | 305,000 | 938 |
| 1996-02-05 | 965 | 965 | 945 | 945 | 110,000 | 945 |
| 1996-02-02 | 969 | 970 | 960 | 967 | 420,000 | 967 |
| 1996-02-01 | 973 | 973 | 969 | 970 | 95,000 | 970 |
| 1996-01-31 | 972 | 976 | 972 | 973 | 237,000 | 973 |
| 1996-01-30 | 970 | 974 | 969 | 974 | 210,000 | 974 |
| 1996-01-29 | 987 | 987 | 960 | 960 | 108,000 | 960 |
| 1996-01-26 | 987 | 990 | 982 | 990 | 351,000 | 990 |
| 1996-01-25 | 985 | 1,000 | 985 | 991 | 1,629,000 | 991 |
| 1996-01-24 | 964 | 978 | 956 | 977 | 1,281,000 | 977 |
| 1996-01-23 | 955 | 969 | 950 | 955 | 533,000 | 955 |
| 1996-01-22 | 928 | 954 | 927 | 950 | 418,000 | 950 |
| 1996-01-19 | 918 | 928 | 915 | 927 | 253,000 | 927 |
| 1996-01-18 | 926 | 934 | 918 | 918 | 1,065,000 | 918 |
| 1996-01-17 | 926 | 929 | 918 | 920 | 146,000 | 920 |
| 1996-01-16 | 914 | 925 | 914 | 920 | 203,000 | 920 |
| 1996-01-12 | 898 | 925 | 892 | 920 | 509,000 | 920 |
| 1996-01-11 | 884 | 894 | 876 | 890 | 103,000 | 890 |
| 1996-01-10 | 880 | 884 | 875 | 884 | 214,000 | 884 |
| 1996-01-09 | 880 | 884 | 877 | 882 | 165,000 | 882 |
| 1996-01-08 | 895 | 897 | 877 | 877 | 105,000 | 877 |
| 1996-01-05 | 876 | 897 | 875 | 897 | 85,000 | 897 |
| 1996-01-04 | 872 | 883 | 869 | 875 | 78,000 | 875 |
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
