7224 新明和工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 198 | 203 | 195 | 203 | 33,000 | 203 |
| 1998-12-29 | 203 | 203 | 199 | 203 | 26,000 | 203 |
| 1998-12-28 | 203 | 203 | 198 | 200 | 46,000 | 200 |
| 1998-12-25 | 197 | 200 | 197 | 198 | 129,000 | 198 |
| 1998-12-24 | 200 | 200 | 195 | 197 | 117,000 | 197 |
| 1998-12-22 | 208 | 208 | 199 | 199 | 53,000 | 199 |
| 1998-12-21 | 204 | 205 | 198 | 198 | 126,000 | 198 |
| 1998-12-18 | 208 | 208 | 199 | 199 | 314,000 | 199 |
| 1998-12-17 | 212 | 212 | 205 | 209 | 147,000 | 209 |
| 1998-12-16 | 216 | 216 | 206 | 212 | 125,000 | 212 |
| 1998-12-15 | 220 | 221 | 215 | 215 | 140,000 | 215 |
| 1998-12-14 | 228 | 228 | 221 | 224 | 105,000 | 224 |
| 1998-12-11 | 232 | 232 | 229 | 231 | 208,000 | 231 |
| 1998-12-10 | 226 | 230 | 226 | 230 | 86,000 | 230 |
| 1998-12-09 | 229 | 229 | 222 | 226 | 85,000 | 226 |
| 1998-12-08 | 227 | 228 | 225 | 225 | 57,000 | 225 |
| 1998-12-07 | 229 | 229 | 224 | 227 | 40,000 | 227 |
| 1998-12-04 | 230 | 230 | 222 | 225 | 338,000 | 225 |
| 1998-12-03 | 224 | 224 | 218 | 220 | 131,000 | 220 |
| 1998-12-02 | 222 | 227 | 220 | 224 | 204,000 | 224 |
| 1998-12-01 | 226 | 230 | 220 | 222 | 125,000 | 222 |
| 1998-11-30 | 235 | 235 | 225 | 235 | 193,000 | 235 |
| 1998-11-27 | 241 | 242 | 234 | 235 | 255,000 | 235 |
| 1998-11-26 | 240 | 243 | 237 | 242 | 630,000 | 242 |
| 1998-11-25 | 224 | 237 | 223 | 235 | 927,000 | 235 |
| 1998-11-24 | 211 | 224 | 207 | 220 | 435,000 | 220 |
| 1998-11-20 | 205 | 205 | 201 | 201 | 161,000 | 201 |
| 1998-11-19 | 207 | 207 | 200 | 200 | 188,000 | 200 |
| 1998-11-18 | 211 | 211 | 198 | 204 | 413,000 | 204 |
| 1998-11-17 | 217 | 218 | 208 | 210 | 154,000 | 210 |
| 1998-11-16 | 218 | 223 | 208 | 212 | 829,000 | 212 |
| 1998-11-13 | 190 | 208 | 190 | 208 | 742,000 | 208 |
| 1998-11-12 | 182 | 190 | 179 | 185 | 342,000 | 185 |
| 1998-11-11 | 183 | 183 | 178 | 180 | 98,000 | 180 |
| 1998-11-10 | 180 | 180 | 176 | 180 | 386,000 | 180 |
| 1998-11-09 | 184 | 184 | 178 | 178 | 239,000 | 178 |
| 1998-11-06 | 185 | 185 | 180 | 181 | 192,000 | 181 |
| 1998-11-05 | 185 | 186 | 182 | 185 | 224,000 | 185 |
| 1998-11-04 | 185 | 185 | 176 | 176 | 238,000 | 176 |
| 1998-11-02 | 174 | 175 | 170 | 175 | 308,000 | 175 |
| 1998-10-30 | 181 | 182 | 176 | 181 | 96,000 | 181 |
| 1998-10-29 | 180 | 184 | 178 | 183 | 51,000 | 183 |
| 1998-10-28 | 185 | 185 | 180 | 180 | 94,000 | 180 |
| 1998-10-27 | 188 | 190 | 185 | 185 | 114,000 | 185 |
| 1998-10-26 | 187 | 190 | 186 | 190 | 138,000 | 190 |
| 1998-10-23 | 190 | 198 | 186 | 187 | 350,000 | 187 |
| 1998-10-22 | 180 | 190 | 180 | 189 | 575,000 | 189 |
| 1998-10-21 | 180 | 192 | 180 | 190 | 153,000 | 190 |
| 1998-10-20 | 177 | 177 | 174 | 175 | 442,000 | 175 |
| 1998-10-19 | 175 | 177 | 173 | 175 | 226,000 | 175 |
| 1998-10-16 | 185 | 185 | 177 | 178 | 70,000 | 178 |
| 1998-10-15 | 182 | 182 | 177 | 178 | 445,000 | 178 |
| 1998-10-14 | 180 | 181 | 177 | 179 | 157,000 | 179 |
| 1998-10-13 | 189 | 189 | 180 | 180 | 190,000 | 180 |
| 1998-10-12 | 190 | 195 | 186 | 187 | 152,000 | 187 |
| 1998-10-09 | 184 | 185 | 182 | 184 | 172,000 | 184 |
| 1998-10-08 | 195 | 195 | 185 | 188 | 124,000 | 188 |
| 1998-10-07 | 189 | 200 | 189 | 200 | 211,000 | 200 |
| 1998-10-06 | 190 | 190 | 186 | 187 | 135,000 | 187 |
| 1998-10-05 | 186 | 200 | 186 | 200 | 78,000 | 200 |
| 1998-10-02 | 182 | 190 | 182 | 189 | 151,000 | 189 |
| 1998-10-01 | 188 | 220 | 182 | 182 | 300,000 | 182 |
| 1998-09-30 | 206 | 206 | 188 | 188 | 168,000 | 188 |
| 1998-09-29 | 205 | 206 | 201 | 202 | 72,000 | 202 |
| 1998-09-28 | 210 | 218 | 205 | 205 | 114,000 | 205 |
| 1998-09-25 | 211 | 220 | 210 | 210 | 284,000 | 210 |
| 1998-09-24 | 230 | 230 | 219 | 226 | 158,000 | 226 |
| 1998-09-22 | 219 | 219 | 216 | 218 | 78,000 | 218 |
| 1998-09-21 | 231 | 231 | 216 | 216 | 99,000 | 216 |
| 1998-09-18 | 220 | 234 | 220 | 234 | 131,000 | 234 |
| 1998-09-17 | 221 | 225 | 220 | 220 | 64,000 | 220 |
| 1998-09-16 | 222 | 227 | 220 | 225 | 85,000 | 225 |
| 1998-09-14 | 221 | 226 | 220 | 220 | 203,000 | 220 |
| 1998-09-11 | 230 | 230 | 220 | 221 | 277,000 | 221 |
| 1998-09-10 | 240 | 240 | 235 | 235 | 194,000 | 235 |
| 1998-09-09 | 248 | 248 | 235 | 237 | 290,000 | 237 |
| 1998-09-08 | 253 | 258 | 250 | 253 | 203,000 | 253 |
| 1998-09-07 | 249 | 259 | 247 | 253 | 375,000 | 253 |
| 1998-09-04 | 261 | 261 | 247 | 248 | 531,000 | 248 |
| 1998-09-03 | 265 | 266 | 260 | 261 | 211,000 | 261 |
| 1998-09-02 | 279 | 279 | 261 | 261 | 222,000 | 261 |
| 1998-09-01 | 260 | 275 | 260 | 274 | 137,000 | 274 |
| 1998-08-31 | 262 | 279 | 260 | 268 | 83,000 | 268 |
| 1998-08-28 | 269 | 275 | 260 | 265 | 332,000 | 265 |
| 1998-08-27 | 285 | 285 | 272 | 279 | 135,000 | 279 |
| 1998-08-26 | 300 | 300 | 286 | 286 | 110,000 | 286 |
| 1998-08-25 | 302 | 304 | 296 | 300 | 105,000 | 300 |
| 1998-08-24 | 294 | 299 | 293 | 299 | 66,000 | 299 |
| 1998-08-21 | 292 | 298 | 292 | 295 | 150,000 | 295 |
| 1998-08-20 | 299 | 299 | 292 | 293 | 146,000 | 293 |
| 1998-08-19 | 300 | 300 | 298 | 298 | 121,000 | 298 |
| 1998-08-18 | 301 | 305 | 300 | 300 | 101,000 | 300 |
| 1998-08-17 | 305 | 305 | 295 | 296 | 50,000 | 296 |
| 1998-08-14 | 306 | 308 | 300 | 306 | 110,000 | 306 |
| 1998-08-13 | 297 | 303 | 297 | 300 | 49,000 | 300 |
| 1998-08-12 | 290 | 300 | 290 | 296 | 427,000 | 296 |
| 1998-08-11 | 301 | 304 | 298 | 298 | 225,000 | 298 |
| 1998-08-10 | 310 | 310 | 300 | 305 | 231,000 | 305 |
| 1998-08-07 | 313 | 313 | 310 | 313 | 125,000 | 313 |
| 1998-08-06 | 315 | 319 | 313 | 313 | 93,000 | 313 |
| 1998-08-05 | 318 | 320 | 318 | 318 | 70,000 | 318 |
| 1998-08-04 | 324 | 324 | 319 | 319 | 38,000 | 319 |
| 1998-08-03 | 313 | 325 | 313 | 324 | 109,000 | 324 |
| 1998-07-31 | 325 | 325 | 316 | 316 | 147,000 | 316 |
| 1998-07-30 | 326 | 328 | 323 | 323 | 23,000 | 323 |
| 1998-07-29 | 324 | 325 | 323 | 324 | 146,000 | 324 |
| 1998-07-28 | 325 | 325 | 321 | 324 | 78,000 | 324 |
| 1998-07-27 | 325 | 329 | 325 | 325 | 59,000 | 325 |
| 1998-07-24 | 328 | 329 | 321 | 329 | 157,000 | 329 |
| 1998-07-23 | 330 | 330 | 323 | 323 | 189,000 | 323 |
| 1998-07-22 | 350 | 350 | 330 | 333 | 180,000 | 333 |
| 1998-07-21 | 355 | 357 | 352 | 357 | 74,000 | 357 |
| 1998-07-17 | 355 | 355 | 352 | 352 | 108,000 | 352 |
| 1998-07-16 | 348 | 352 | 343 | 352 | 138,000 | 352 |
| 1998-07-15 | 344 | 347 | 342 | 343 | 175,000 | 343 |
| 1998-07-14 | 340 | 341 | 335 | 339 | 149,000 | 339 |
| 1998-07-13 | 334 | 335 | 327 | 335 | 134,000 | 335 |
| 1998-07-10 | 345 | 345 | 336 | 336 | 49,000 | 336 |
| 1998-07-09 | 348 | 350 | 345 | 345 | 37,000 | 345 |
| 1998-07-08 | 359 | 359 | 348 | 348 | 180,000 | 348 |
| 1998-07-07 | 370 | 370 | 351 | 355 | 122,000 | 355 |
| 1998-07-06 | 374 | 375 | 366 | 370 | 88,000 | 370 |
| 1998-07-03 | 367 | 375 | 365 | 375 | 41,000 | 375 |
| 1998-07-02 | 372 | 377 | 367 | 370 | 155,000 | 370 |
| 1998-07-01 | 351 | 367 | 351 | 367 | 107,000 | 367 |
| 1998-06-30 | 349 | 350 | 347 | 350 | 59,000 | 350 |
| 1998-06-29 | 330 | 345 | 326 | 344 | 58,000 | 344 |
| 1998-06-26 | 341 | 354 | 334 | 335 | 178,000 | 335 |
| 1998-06-25 | 341 | 342 | 319 | 320 | 131,000 | 320 |
| 1998-06-24 | 332 | 336 | 320 | 326 | 112,000 | 326 |
| 1998-06-23 | 342 | 342 | 340 | 342 | 59,000 | 342 |
| 1998-06-22 | 340 | 342 | 338 | 342 | 64,000 | 342 |
| 1998-06-19 | 339 | 339 | 332 | 338 | 46,000 | 338 |
| 1998-06-18 | 338 | 338 | 331 | 334 | 60,000 | 334 |
| 1998-06-17 | 310 | 322 | 307 | 313 | 40,000 | 313 |
| 1998-06-16 | 317 | 317 | 303 | 310 | 61,000 | 310 |
| 1998-06-15 | 329 | 329 | 317 | 317 | 30,000 | 317 |
| 1998-06-12 | 314 | 314 | 300 | 310 | 276,000 | 310 |
| 1998-06-11 | 330 | 330 | 312 | 314 | 96,000 | 314 |
| 1998-06-10 | 332 | 333 | 329 | 330 | 81,000 | 330 |
| 1998-06-09 | 331 | 335 | 331 | 334 | 33,000 | 334 |
| 1998-06-08 | 335 | 336 | 335 | 335 | 44,000 | 335 |
| 1998-06-05 | 339 | 339 | 335 | 336 | 109,000 | 336 |
| 1998-06-04 | 342 | 342 | 341 | 341 | 105,000 | 341 |
| 1998-06-03 | 350 | 351 | 345 | 345 | 74,000 | 345 |
| 1998-06-02 | 352 | 353 | 352 | 352 | 99,000 | 352 |
| 1998-06-01 | 360 | 360 | 353 | 354 | 55,000 | 354 |
| 1998-05-29 | 362 | 362 | 354 | 362 | 37,000 | 362 |
| 1998-05-28 | 350 | 355 | 350 | 355 | 24,000 | 355 |
| 1998-05-27 | 354 | 354 | 346 | 350 | 38,000 | 350 |
| 1998-05-26 | 355 | 366 | 353 | 356 | 19,000 | 356 |
| 1998-05-25 | 364 | 365 | 355 | 360 | 120,000 | 360 |
| 1998-05-22 | 367 | 368 | 353 | 355 | 88,000 | 355 |
| 1998-05-21 | 351 | 360 | 351 | 357 | 56,000 | 357 |
| 1998-05-20 | 345 | 358 | 345 | 350 | 193,000 | 350 |
| 1998-05-19 | 346 | 355 | 344 | 344 | 155,000 | 344 |
| 1998-05-18 | 360 | 360 | 339 | 350 | 55,000 | 350 |
| 1998-05-15 | 338 | 341 | 338 | 340 | 120,000 | 340 |
| 1998-05-14 | 344 | 345 | 341 | 344 | 91,000 | 344 |
| 1998-05-13 | 357 | 357 | 336 | 341 | 115,000 | 341 |
| 1998-05-12 | 356 | 359 | 348 | 356 | 43,000 | 356 |
| 1998-05-11 | 343 | 355 | 341 | 355 | 57,000 | 355 |
| 1998-05-08 | 347 | 349 | 342 | 347 | 62,000 | 347 |
| 1998-05-07 | 342 | 347 | 335 | 347 | 100,000 | 347 |
| 1998-05-06 | 346 | 347 | 331 | 347 | 58,000 | 347 |
| 1998-05-01 | 347 | 349 | 340 | 341 | 109,000 | 341 |
| 1998-04-30 | 352 | 356 | 340 | 340 | 135,000 | 340 |
| 1998-04-28 | 359 | 360 | 352 | 355 | 96,000 | 355 |
| 1998-04-27 | 361 | 363 | 355 | 362 | 82,000 | 362 |
| 1998-04-24 | 362 | 365 | 357 | 361 | 118,000 | 361 |
| 1998-04-23 | 361 | 365 | 352 | 352 | 503,000 | 352 |
| 1998-04-22 | 370 | 370 | 361 | 362 | 137,000 | 362 |
| 1998-04-21 | 362 | 375 | 362 | 370 | 151,000 | 370 |
| 1998-04-20 | 358 | 360 | 352 | 352 | 30,000 | 352 |
| 1998-04-17 | 367 | 367 | 360 | 360 | 129,000 | 360 |
| 1998-04-16 | 371 | 377 | 352 | 367 | 298,000 | 367 |
| 1998-04-15 | 366 | 370 | 366 | 368 | 61,000 | 368 |
| 1998-04-14 | 365 | 376 | 362 | 365 | 61,000 | 365 |
| 1998-04-13 | 370 | 374 | 364 | 365 | 48,000 | 365 |
| 1998-04-10 | 390 | 390 | 370 | 380 | 76,000 | 380 |
| 1998-04-09 | 385 | 385 | 378 | 385 | 78,000 | 385 |
| 1998-04-08 | 360 | 382 | 359 | 377 | 182,000 | 377 |
| 1998-04-07 | 367 | 367 | 350 | 355 | 72,000 | 355 |
| 1998-04-06 | 342 | 367 | 340 | 367 | 111,000 | 367 |
| 1998-04-03 | 325 | 349 | 323 | 334 | 148,000 | 334 |
| 1998-04-02 | 351 | 352 | 319 | 320 | 324,000 | 320 |
| 1998-04-01 | 375 | 375 | 350 | 362 | 188,000 | 362 |
| 1998-03-31 | 404 | 405 | 388 | 392 | 199,000 | 392 |
| 1998-03-30 | 408 | 410 | 405 | 405 | 50,000 | 405 |
| 1998-03-27 | 427 | 427 | 399 | 405 | 341,000 | 405 |
| 1998-03-26 | 423 | 423 | 410 | 410 | 136,000 | 410 |
| 1998-03-25 | 413 | 425 | 405 | 405 | 175,000 | 405 |
| 1998-03-24 | 426 | 427 | 401 | 408 | 224,000 | 408 |
| 1998-03-23 | 450 | 450 | 428 | 428 | 90,000 | 428 |
| 1998-03-20 | 430 | 457 | 425 | 450 | 362,000 | 450 |
| 1998-03-19 | 441 | 450 | 429 | 429 | 268,000 | 429 |
| 1998-03-18 | 460 | 462 | 440 | 451 | 221,000 | 451 |
| 1998-03-17 | 460 | 475 | 455 | 465 | 232,000 | 465 |
| 1998-03-16 | 495 | 495 | 470 | 470 | 80,000 | 470 |
| 1998-03-13 | 480 | 500 | 480 | 490 | 266,000 | 490 |
| 1998-03-12 | 497 | 500 | 475 | 490 | 539,000 | 490 |
| 1998-03-11 | 483 | 505 | 480 | 492 | 429,000 | 492 |
| 1998-03-10 | 476 | 480 | 455 | 478 | 647,000 | 478 |
| 1998-03-09 | 510 | 513 | 476 | 476 | 544,000 | 476 |
| 1998-03-06 | 508 | 517 | 496 | 500 | 674,000 | 500 |
| 1998-03-05 | 510 | 523 | 500 | 505 | 1,456,000 | 505 |
| 1998-03-04 | 475 | 508 | 469 | 500 | 1,759,000 | 500 |
| 1998-03-03 | 482 | 485 | 455 | 455 | 1,087,000 | 455 |
| 1998-03-02 | 469 | 493 | 462 | 477 | 1,785,000 | 477 |
| 1998-02-27 | 440 | 469 | 436 | 458 | 2,098,000 | 458 |
| 1998-02-26 | 413 | 434 | 409 | 425 | 1,679,000 | 425 |
| 1998-02-25 | 368 | 417 | 360 | 415 | 733,000 | 415 |
| 1998-02-24 | 381 | 381 | 363 | 370 | 489,000 | 370 |
| 1998-02-23 | 381 | 382 | 377 | 377 | 279,000 | 377 |
| 1998-02-20 | 379 | 379 | 371 | 376 | 307,000 | 376 |
| 1998-02-19 | 378 | 384 | 378 | 382 | 145,000 | 382 |
| 1998-02-18 | 389 | 392 | 375 | 379 | 167,000 | 379 |
| 1998-02-17 | 380 | 381 | 375 | 379 | 173,000 | 379 |
| 1998-02-16 | 399 | 399 | 385 | 390 | 98,000 | 390 |
| 1998-02-13 | 428 | 430 | 414 | 414 | 415,000 | 414 |
| 1998-02-12 | 410 | 430 | 408 | 426 | 662,000 | 426 |
| 1998-02-10 | 394 | 410 | 389 | 403 | 418,000 | 403 |
| 1998-02-09 | 383 | 385 | 381 | 384 | 413,000 | 384 |
| 1998-02-06 | 381 | 381 | 376 | 378 | 161,000 | 378 |
| 1998-02-05 | 350 | 374 | 350 | 372 | 146,000 | 372 |
| 1998-02-04 | 354 | 356 | 348 | 351 | 255,000 | 351 |
| 1998-02-03 | 351 | 355 | 350 | 354 | 100,000 | 354 |
| 1998-02-02 | 366 | 366 | 338 | 340 | 118,000 | 340 |
| 1998-01-30 | 374 | 374 | 361 | 366 | 242,000 | 366 |
| 1998-01-29 | 380 | 381 | 371 | 374 | 286,000 | 374 |
| 1998-01-28 | 381 | 385 | 370 | 370 | 590,000 | 370 |
| 1998-01-27 | 385 | 390 | 360 | 384 | 489,000 | 384 |
| 1998-01-26 | 395 | 420 | 385 | 390 | 534,000 | 390 |
| 1998-01-23 | 367 | 367 | 354 | 363 | 273,000 | 363 |
| 1998-01-22 | 336 | 369 | 333 | 368 | 458,000 | 368 |
| 1998-01-21 | 337 | 350 | 337 | 341 | 349,000 | 341 |
| 1998-01-20 | 316 | 328 | 312 | 327 | 317,000 | 327 |
| 1998-01-19 | 307 | 319 | 305 | 311 | 242,000 | 311 |
| 1998-01-16 | 295 | 310 | 289 | 294 | 487,000 | 294 |
| 1998-01-14 | 308 | 312 | 295 | 295 | 76,000 | 295 |
| 1998-01-13 | 304 | 317 | 304 | 309 | 28,000 | 309 |
| 1998-01-12 | 299 | 299 | 291 | 299 | 89,000 | 299 |
| 1998-01-09 | 305 | 306 | 297 | 300 | 183,000 | 300 |
| 1998-01-08 | 330 | 332 | 310 | 310 | 89,000 | 310 |
| 1998-01-07 | 330 | 335 | 325 | 333 | 108,000 | 333 |
| 1998-01-06 | 333 | 335 | 331 | 335 | 36,000 | 335 |
| 1998-01-05 | 321 | 324 | 318 | 321 | 41,000 | 321 |
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
