7224 新明和工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 320 | 325 | 320 | 320 | 99,000 | 320 |
| 1997-12-29 | 330 | 330 | 312 | 315 | 37,000 | 315 |
| 1997-12-26 | 350 | 350 | 328 | 328 | 210,000 | 328 |
| 1997-12-25 | 350 | 361 | 331 | 331 | 399,000 | 331 |
| 1997-12-24 | 370 | 374 | 365 | 365 | 117,000 | 365 |
| 1997-12-22 | 371 | 375 | 367 | 375 | 88,000 | 375 |
| 1997-12-19 | 391 | 394 | 376 | 376 | 126,000 | 376 |
| 1997-12-18 | 388 | 399 | 383 | 399 | 206,000 | 399 |
| 1997-12-17 | 382 | 388 | 379 | 383 | 211,000 | 383 |
| 1997-12-16 | 389 | 394 | 380 | 382 | 78,000 | 382 |
| 1997-12-15 | 380 | 390 | 380 | 389 | 58,000 | 389 |
| 1997-12-12 | 385 | 393 | 380 | 385 | 137,000 | 385 |
| 1997-12-11 | 389 | 389 | 381 | 385 | 60,000 | 385 |
| 1997-12-10 | 400 | 413 | 379 | 379 | 123,000 | 379 |
| 1997-12-09 | 405 | 409 | 398 | 400 | 107,000 | 400 |
| 1997-12-08 | 407 | 412 | 405 | 405 | 45,000 | 405 |
| 1997-12-05 | 425 | 425 | 405 | 406 | 214,000 | 406 |
| 1997-12-04 | 414 | 420 | 400 | 400 | 110,000 | 400 |
| 1997-12-03 | 415 | 419 | 411 | 415 | 99,000 | 415 |
| 1997-12-02 | 435 | 440 | 420 | 420 | 79,000 | 420 |
| 1997-12-01 | 431 | 431 | 420 | 430 | 159,000 | 430 |
| 1997-11-28 | 415 | 418 | 412 | 418 | 36,000 | 418 |
| 1997-11-27 | 409 | 409 | 396 | 400 | 151,000 | 400 |
| 1997-11-26 | 400 | 409 | 400 | 407 | 81,000 | 407 |
| 1997-11-25 | 405 | 411 | 401 | 401 | 216,000 | 401 |
| 1997-11-21 | 467 | 468 | 445 | 445 | 162,000 | 445 |
| 1997-11-20 | 454 | 469 | 454 | 467 | 57,000 | 467 |
| 1997-11-19 | 457 | 462 | 453 | 453 | 17,000 | 453 |
| 1997-11-18 | 466 | 486 | 466 | 477 | 89,000 | 477 |
| 1997-11-17 | 460 | 470 | 460 | 467 | 148,000 | 467 |
| 1997-11-14 | 415 | 422 | 415 | 420 | 55,000 | 420 |
| 1997-11-13 | 429 | 440 | 429 | 431 | 114,000 | 431 |
| 1997-11-12 | 438 | 439 | 433 | 434 | 94,000 | 434 |
| 1997-11-11 | 443 | 459 | 443 | 446 | 238,000 | 446 |
| 1997-11-10 | 437 | 439 | 433 | 438 | 172,000 | 438 |
| 1997-11-07 | 435 | 442 | 431 | 433 | 133,000 | 433 |
| 1997-11-06 | 441 | 445 | 433 | 437 | 244,000 | 437 |
| 1997-11-05 | 481 | 481 | 438 | 445 | 218,000 | 445 |
| 1997-11-04 | 505 | 510 | 474 | 478 | 232,000 | 478 |
| 1997-10-31 | 477 | 504 | 475 | 502 | 96,000 | 502 |
| 1997-10-30 | 481 | 490 | 480 | 485 | 166,000 | 485 |
| 1997-10-29 | 471 | 493 | 471 | 485 | 82,000 | 485 |
| 1997-10-28 | 460 | 465 | 460 | 465 | 63,000 | 465 |
| 1997-10-27 | 455 | 475 | 454 | 475 | 85,000 | 475 |
| 1997-10-24 | 431 | 456 | 430 | 454 | 474,000 | 454 |
| 1997-10-23 | 440 | 440 | 434 | 434 | 69,000 | 434 |
| 1997-10-22 | 425 | 435 | 415 | 435 | 205,000 | 435 |
| 1997-10-21 | 430 | 430 | 415 | 416 | 120,000 | 416 |
| 1997-10-20 | 427 | 427 | 420 | 425 | 366,000 | 425 |
| 1997-10-17 | 407 | 430 | 407 | 422 | 300,000 | 422 |
| 1997-10-16 | 403 | 421 | 402 | 421 | 202,000 | 421 |
| 1997-10-15 | 406 | 408 | 400 | 400 | 346,000 | 400 |
| 1997-10-14 | 421 | 421 | 400 | 408 | 298,000 | 408 |
| 1997-10-13 | 441 | 441 | 415 | 415 | 283,000 | 415 |
| 1997-10-09 | 449 | 450 | 445 | 445 | 174,000 | 445 |
| 1997-10-08 | 463 | 470 | 459 | 459 | 158,000 | 459 |
| 1997-10-07 | 458 | 458 | 453 | 453 | 79,000 | 453 |
| 1997-10-06 | 450 | 452 | 445 | 448 | 137,000 | 448 |
| 1997-10-03 | 481 | 490 | 481 | 481 | 66,000 | 481 |
| 1997-10-02 | 508 | 509 | 480 | 480 | 185,000 | 480 |
| 1997-10-01 | 520 | 520 | 508 | 508 | 227,000 | 508 |
| 1997-09-30 | 523 | 528 | 521 | 525 | 246,000 | 525 |
| 1997-09-29 | 520 | 523 | 520 | 520 | 118,000 | 520 |
| 1997-09-26 | 525 | 528 | 520 | 523 | 243,000 | 523 |
| 1997-09-25 | 530 | 530 | 520 | 523 | 842,000 | 523 |
| 1997-09-24 | 545 | 545 | 530 | 532 | 579,000 | 532 |
| 1997-09-22 | 562 | 572 | 552 | 552 | 388,000 | 552 |
| 1997-09-19 | 590 | 595 | 575 | 581 | 194,000 | 581 |
| 1997-09-18 | 611 | 611 | 590 | 597 | 351,000 | 597 |
| 1997-09-17 | 631 | 631 | 605 | 605 | 173,000 | 605 |
| 1997-09-16 | 624 | 624 | 621 | 624 | 118,000 | 624 |
| 1997-09-12 | 641 | 641 | 630 | 630 | 171,000 | 630 |
| 1997-09-11 | 648 | 648 | 643 | 643 | 65,000 | 643 |
| 1997-09-10 | 648 | 649 | 648 | 649 | 68,000 | 649 |
| 1997-09-09 | 639 | 650 | 639 | 639 | 149,000 | 639 |
| 1997-09-08 | 649 | 649 | 639 | 639 | 221,000 | 639 |
| 1997-09-05 | 646 | 659 | 646 | 659 | 36,000 | 659 |
| 1997-09-04 | 653 | 653 | 651 | 653 | 46,000 | 653 |
| 1997-09-03 | 654 | 659 | 648 | 653 | 87,000 | 653 |
| 1997-09-02 | 650 | 654 | 647 | 654 | 97,000 | 654 |
| 1997-09-01 | 646 | 654 | 645 | 654 | 122,000 | 654 |
| 1997-08-29 | 645 | 646 | 645 | 645 | 7,000 | 645 |
| 1997-08-28 | 645 | 647 | 645 | 645 | 162,000 | 645 |
| 1997-08-27 | 659 | 659 | 650 | 650 | 213,000 | 650 |
| 1997-08-26 | 653 | 660 | 653 | 659 | 134,000 | 659 |
| 1997-08-25 | 659 | 660 | 652 | 652 | 165,000 | 652 |
| 1997-08-22 | 651 | 655 | 651 | 651 | 101,000 | 651 |
| 1997-08-21 | 660 | 660 | 650 | 650 | 113,000 | 650 |
| 1997-08-20 | 645 | 655 | 645 | 655 | 33,000 | 655 |
| 1997-08-19 | 660 | 663 | 649 | 655 | 257,000 | 655 |
| 1997-08-18 | 660 | 665 | 655 | 662 | 44,000 | 662 |
| 1997-08-15 | 660 | 675 | 660 | 670 | 86,000 | 670 |
| 1997-08-14 | 665 | 667 | 660 | 667 | 78,000 | 667 |
| 1997-08-13 | 670 | 670 | 662 | 665 | 175,000 | 665 |
| 1997-08-12 | 670 | 680 | 669 | 670 | 138,000 | 670 |
| 1997-08-11 | 680 | 692 | 670 | 675 | 114,000 | 675 |
| 1997-08-08 | 681 | 682 | 680 | 682 | 225,000 | 682 |
| 1997-08-07 | 685 | 690 | 681 | 681 | 188,000 | 681 |
| 1997-08-06 | 689 | 694 | 685 | 688 | 133,000 | 688 |
| 1997-08-05 | 700 | 705 | 695 | 699 | 150,000 | 699 |
| 1997-08-04 | 723 | 723 | 705 | 705 | 65,000 | 705 |
| 1997-08-01 | 725 | 730 | 720 | 720 | 29,000 | 720 |
| 1997-07-31 | 740 | 743 | 730 | 730 | 61,000 | 730 |
| 1997-07-30 | 748 | 748 | 733 | 733 | 174,000 | 733 |
| 1997-07-29 | 755 | 760 | 753 | 753 | 91,000 | 753 |
| 1997-07-28 | 791 | 791 | 785 | 785 | 33,000 | 785 |
| 1997-07-25 | 774 | 790 | 766 | 790 | 147,000 | 790 |
| 1997-07-24 | 775 | 779 | 770 | 770 | 72,000 | 770 |
| 1997-07-23 | 776 | 781 | 774 | 775 | 65,000 | 775 |
| 1997-07-22 | 787 | 787 | 771 | 781 | 207,000 | 781 |
| 1997-07-18 | 775 | 779 | 775 | 779 | 134,000 | 779 |
| 1997-07-17 | 795 | 795 | 757 | 775 | 250,000 | 775 |
| 1997-07-16 | 781 | 800 | 781 | 785 | 4,000 | 785 |
| 1997-07-15 | 775 | 790 | 775 | 780 | 34,000 | 780 |
| 1997-07-14 | 774 | 785 | 774 | 780 | 41,000 | 780 |
| 1997-07-11 | 783 | 784 | 777 | 780 | 188,000 | 780 |
| 1997-07-10 | 785 | 786 | 780 | 783 | 123,000 | 783 |
| 1997-07-09 | 791 | 791 | 785 | 785 | 46,000 | 785 |
| 1997-07-08 | 784 | 800 | 784 | 790 | 29,000 | 790 |
| 1997-07-07 | 798 | 798 | 784 | 784 | 177,000 | 784 |
| 1997-07-04 | 800 | 801 | 790 | 798 | 254,000 | 798 |
| 1997-07-03 | 799 | 801 | 793 | 800 | 232,000 | 800 |
| 1997-07-02 | 811 | 811 | 805 | 809 | 217,000 | 809 |
| 1997-07-01 | 807 | 807 | 801 | 801 | 64,000 | 801 |
| 1997-06-30 | 815 | 815 | 805 | 807 | 305,000 | 807 |
| 1997-06-27 | 825 | 825 | 808 | 814 | 388,000 | 814 |
| 1997-06-26 | 815 | 826 | 815 | 815 | 354,000 | 815 |
| 1997-06-25 | 800 | 818 | 800 | 809 | 210,000 | 809 |
| 1997-06-24 | 769 | 780 | 756 | 780 | 671,000 | 780 |
| 1997-06-23 | 758 | 775 | 758 | 768 | 181,000 | 768 |
| 1997-06-20 | 758 | 769 | 755 | 758 | 156,000 | 758 |
| 1997-06-19 | 780 | 780 | 754 | 754 | 581,000 | 754 |
| 1997-06-18 | 781 | 788 | 781 | 788 | 42,000 | 788 |
| 1997-06-17 | 800 | 800 | 786 | 788 | 177,000 | 788 |
| 1997-06-16 | 801 | 808 | 800 | 801 | 58,000 | 801 |
| 1997-06-13 | 791 | 800 | 790 | 793 | 340,000 | 793 |
| 1997-06-12 | 820 | 820 | 800 | 800 | 352,000 | 800 |
| 1997-06-11 | 810 | 820 | 810 | 820 | 226,000 | 820 |
| 1997-06-10 | 815 | 820 | 815 | 820 | 94,000 | 820 |
| 1997-06-09 | 815 | 819 | 811 | 815 | 113,000 | 815 |
| 1997-06-06 | 806 | 815 | 800 | 815 | 226,000 | 815 |
| 1997-06-05 | 801 | 814 | 801 | 807 | 129,000 | 807 |
| 1997-06-04 | 802 | 812 | 801 | 810 | 494,000 | 810 |
| 1997-06-03 | 821 | 821 | 811 | 812 | 126,000 | 812 |
| 1997-06-02 | 822 | 825 | 820 | 822 | 245,000 | 822 |
| 1997-05-30 | 829 | 829 | 820 | 822 | 476,000 | 822 |
| 1997-05-29 | 840 | 840 | 828 | 829 | 111,000 | 829 |
| 1997-05-28 | 837 | 840 | 831 | 837 | 62,000 | 837 |
| 1997-05-27 | 837 | 843 | 830 | 830 | 87,000 | 830 |
| 1997-05-26 | 839 | 845 | 836 | 836 | 160,000 | 836 |
| 1997-05-23 | 830 | 840 | 830 | 840 | 233,000 | 840 |
| 1997-05-22 | 818 | 836 | 818 | 830 | 399,000 | 830 |
| 1997-05-21 | 810 | 820 | 810 | 810 | 374,000 | 810 |
| 1997-05-20 | 818 | 820 | 800 | 814 | 241,000 | 814 |
| 1997-05-19 | 803 | 815 | 800 | 800 | 151,000 | 800 |
| 1997-05-16 | 800 | 809 | 796 | 809 | 150,000 | 809 |
| 1997-05-15 | 789 | 809 | 789 | 805 | 288,000 | 805 |
| 1997-05-14 | 799 | 809 | 780 | 805 | 208,000 | 805 |
| 1997-05-13 | 810 | 824 | 805 | 805 | 109,000 | 805 |
| 1997-05-12 | 791 | 805 | 791 | 802 | 80,000 | 802 |
| 1997-05-09 | 813 | 814 | 803 | 811 | 293,000 | 811 |
| 1997-05-08 | 829 | 831 | 820 | 828 | 254,000 | 828 |
| 1997-05-07 | 830 | 846 | 830 | 830 | 453,000 | 830 |
| 1997-05-06 | 830 | 835 | 825 | 830 | 442,000 | 830 |
| 1997-05-02 | 824 | 825 | 815 | 825 | 150,000 | 825 |
| 1997-05-01 | 810 | 825 | 802 | 825 | 282,000 | 825 |
| 1997-04-30 | 804 | 806 | 798 | 801 | 522,000 | 801 |
| 1997-04-28 | 798 | 804 | 797 | 800 | 282,000 | 800 |
| 1997-04-25 | 770 | 792 | 770 | 790 | 584,000 | 790 |
| 1997-04-24 | 741 | 760 | 741 | 755 | 397,000 | 755 |
| 1997-04-23 | 745 | 752 | 745 | 750 | 317,000 | 750 |
| 1997-04-22 | 753 | 760 | 745 | 745 | 170,000 | 745 |
| 1997-04-21 | 728 | 736 | 728 | 735 | 326,000 | 735 |
| 1997-04-18 | 739 | 748 | 727 | 728 | 487,000 | 728 |
| 1997-04-17 | 707 | 738 | 707 | 737 | 193,000 | 737 |
| 1997-04-16 | 704 | 705 | 700 | 700 | 494,000 | 700 |
| 1997-04-15 | 710 | 730 | 704 | 704 | 221,000 | 704 |
| 1997-04-14 | 710 | 711 | 705 | 710 | 97,000 | 710 |
| 1997-04-11 | 701 | 715 | 701 | 710 | 82,000 | 710 |
| 1997-04-10 | 706 | 707 | 701 | 701 | 106,000 | 701 |
| 1997-04-09 | 713 | 713 | 705 | 706 | 65,000 | 706 |
| 1997-04-08 | 716 | 725 | 713 | 713 | 59,000 | 713 |
| 1997-04-07 | 713 | 716 | 712 | 716 | 177,000 | 716 |
| 1997-04-04 | 713 | 715 | 710 | 712 | 233,000 | 712 |
| 1997-04-03 | 728 | 734 | 718 | 718 | 87,000 | 718 |
| 1997-04-02 | 716 | 726 | 713 | 726 | 358,000 | 726 |
| 1997-04-01 | 733 | 733 | 718 | 718 | 76,000 | 718 |
| 1997-03-31 | 730 | 740 | 725 | 733 | 47,000 | 733 |
| 1997-03-28 | 717 | 730 | 717 | 730 | 64,000 | 730 |
| 1997-03-27 | 720 | 727 | 720 | 725 | 182,000 | 725 |
| 1997-03-26 | 714 | 728 | 714 | 725 | 68,000 | 725 |
| 1997-03-25 | 717 | 725 | 714 | 725 | 152,000 | 725 |
| 1997-03-24 | 722 | 728 | 713 | 713 | 186,000 | 713 |
| 1997-03-21 | 719 | 725 | 712 | 712 | 172,000 | 712 |
| 1997-03-19 | 731 | 732 | 725 | 725 | 87,000 | 725 |
| 1997-03-18 | 740 | 745 | 725 | 725 | 341,000 | 725 |
| 1997-03-17 | 725 | 745 | 725 | 745 | 67,000 | 745 |
| 1997-03-14 | 715 | 725 | 715 | 725 | 255,000 | 725 |
| 1997-03-13 | 725 | 725 | 720 | 725 | 92,000 | 725 |
| 1997-03-12 | 721 | 726 | 720 | 726 | 81,000 | 726 |
| 1997-03-11 | 722 | 740 | 722 | 723 | 198,000 | 723 |
| 1997-03-10 | 728 | 728 | 725 | 728 | 248,000 | 728 |
| 1997-03-07 | 730 | 732 | 725 | 732 | 244,000 | 732 |
| 1997-03-06 | 740 | 740 | 732 | 732 | 183,000 | 732 |
| 1997-03-05 | 743 | 743 | 730 | 740 | 138,000 | 740 |
| 1997-03-04 | 731 | 740 | 730 | 735 | 221,000 | 735 |
| 1997-03-03 | 748 | 748 | 730 | 730 | 140,000 | 730 |
| 1997-02-28 | 755 | 756 | 741 | 750 | 425,000 | 750 |
| 1997-02-27 | 755 | 763 | 755 | 755 | 142,000 | 755 |
| 1997-02-26 | 785 | 790 | 767 | 767 | 565,000 | 767 |
| 1997-02-25 | 799 | 799 | 786 | 786 | 220,000 | 786 |
| 1997-02-24 | 793 | 800 | 793 | 794 | 234,000 | 794 |
| 1997-02-21 | 800 | 800 | 791 | 797 | 308,000 | 797 |
| 1997-02-20 | 798 | 809 | 798 | 809 | 69,000 | 809 |
| 1997-02-19 | 798 | 799 | 797 | 798 | 61,000 | 798 |
| 1997-02-18 | 798 | 800 | 798 | 798 | 26,000 | 798 |
| 1997-02-17 | 800 | 800 | 798 | 798 | 86,000 | 798 |
| 1997-02-14 | 800 | 800 | 798 | 799 | 425,000 | 799 |
| 1997-02-13 | 802 | 817 | 802 | 805 | 101,000 | 805 |
| 1997-02-12 | 804 | 809 | 802 | 803 | 62,000 | 803 |
| 1997-02-10 | 812 | 812 | 802 | 808 | 252,000 | 808 |
| 1997-02-07 | 811 | 814 | 810 | 811 | 127,000 | 811 |
| 1997-02-06 | 824 | 824 | 810 | 811 | 88,000 | 811 |
| 1997-02-05 | 806 | 815 | 805 | 806 | 105,000 | 806 |
| 1997-02-04 | 798 | 808 | 798 | 808 | 80,000 | 808 |
| 1997-02-03 | 795 | 800 | 795 | 797 | 180,000 | 797 |
| 1997-01-31 | 790 | 800 | 790 | 797 | 232,000 | 797 |
| 1997-01-30 | 800 | 800 | 780 | 790 | 195,000 | 790 |
| 1997-01-29 | 804 | 804 | 790 | 800 | 91,000 | 800 |
| 1997-01-28 | 782 | 800 | 782 | 799 | 361,000 | 799 |
| 1997-01-27 | 797 | 797 | 785 | 786 | 88,000 | 786 |
| 1997-01-24 | 805 | 813 | 794 | 798 | 469,000 | 798 |
| 1997-01-23 | 801 | 803 | 795 | 798 | 241,000 | 798 |
| 1997-01-22 | 806 | 810 | 801 | 803 | 179,000 | 803 |
| 1997-01-21 | 813 | 813 | 804 | 806 | 171,000 | 806 |
| 1997-01-20 | 816 | 816 | 810 | 813 | 253,000 | 813 |
| 1997-01-17 | 804 | 815 | 804 | 813 | 305,000 | 813 |
| 1997-01-16 | 805 | 815 | 805 | 815 | 136,000 | 815 |
| 1997-01-14 | 815 | 816 | 815 | 815 | 194,000 | 815 |
| 1997-01-13 | 816 | 825 | 815 | 825 | 109,000 | 825 |
| 1997-01-10 | 802 | 815 | 801 | 815 | 267,000 | 815 |
| 1997-01-09 | 820 | 820 | 801 | 801 | 98,000 | 801 |
| 1997-01-08 | 848 | 851 | 830 | 830 | 155,000 | 830 |
| 1997-01-07 | 857 | 860 | 848 | 851 | 151,000 | 851 |
| 1997-01-06 | 855 | 859 | 854 | 857 | 42,000 | 857 |
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
