7224 新明和工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 167 | 175 | 167 | 173 | 51,000 | 173 |
| 1999-12-29 | 168 | 175 | 165 | 166 | 136,000 | 166 |
| 1999-12-28 | 170 | 171 | 167 | 168 | 81,000 | 168 |
| 1999-12-27 | 168 | 171 | 160 | 170 | 271,000 | 170 |
| 1999-12-24 | 170 | 171 | 160 | 166 | 357,000 | 166 |
| 1999-12-22 | 169 | 170 | 160 | 164 | 482,000 | 164 |
| 1999-12-21 | 171 | 175 | 167 | 170 | 211,000 | 170 |
| 1999-12-20 | 173 | 174 | 170 | 170 | 395,000 | 170 |
| 1999-12-17 | 177 | 180 | 171 | 171 | 373,000 | 171 |
| 1999-12-16 | 180 | 183 | 177 | 178 | 219,000 | 178 |
| 1999-12-15 | 180 | 181 | 178 | 181 | 601,000 | 181 |
| 1999-12-14 | 190 | 190 | 180 | 180 | 362,000 | 180 |
| 1999-12-13 | 192 | 194 | 188 | 190 | 354,000 | 190 |
| 1999-12-10 | 190 | 205 | 190 | 196 | 277,000 | 196 |
| 1999-12-09 | 199 | 199 | 191 | 191 | 260,000 | 191 |
| 1999-12-08 | 198 | 201 | 197 | 198 | 151,000 | 198 |
| 1999-12-07 | 201 | 208 | 198 | 198 | 98,000 | 198 |
| 1999-12-06 | 202 | 205 | 201 | 201 | 125,000 | 201 |
| 1999-12-03 | 223 | 223 | 202 | 206 | 279,000 | 206 |
| 1999-12-02 | 208 | 227 | 205 | 213 | 177,000 | 213 |
| 1999-12-01 | 202 | 208 | 202 | 205 | 62,000 | 205 |
| 1999-11-30 | 197 | 205 | 197 | 201 | 90,000 | 201 |
| 1999-11-29 | 200 | 200 | 195 | 197 | 82,000 | 197 |
| 1999-11-26 | 200 | 201 | 195 | 195 | 213,000 | 195 |
| 1999-11-25 | 212 | 215 | 198 | 198 | 180,000 | 198 |
| 1999-11-24 | 216 | 217 | 210 | 212 | 76,000 | 212 |
| 1999-11-22 | 225 | 228 | 215 | 215 | 101,000 | 215 |
| 1999-11-19 | 232 | 232 | 222 | 223 | 215,000 | 223 |
| 1999-11-18 | 213 | 225 | 210 | 222 | 128,000 | 222 |
| 1999-11-17 | 194 | 205 | 193 | 203 | 276,000 | 203 |
| 1999-11-16 | 195 | 195 | 186 | 190 | 683,000 | 190 |
| 1999-11-15 | 214 | 215 | 195 | 196 | 244,000 | 196 |
| 1999-11-12 | 205 | 214 | 204 | 214 | 171,000 | 214 |
| 1999-11-11 | 219 | 219 | 195 | 195 | 424,000 | 195 |
| 1999-11-10 | 231 | 231 | 224 | 224 | 213,000 | 224 |
| 1999-11-09 | 239 | 241 | 235 | 235 | 226,000 | 235 |
| 1999-11-08 | 250 | 255 | 236 | 236 | 185,000 | 236 |
| 1999-11-05 | 262 | 263 | 250 | 250 | 131,000 | 250 |
| 1999-11-04 | 262 | 268 | 255 | 257 | 371,000 | 257 |
| 1999-11-02 | 265 | 268 | 260 | 267 | 304,000 | 267 |
| 1999-11-01 | 250 | 256 | 245 | 256 | 179,000 | 256 |
| 1999-10-29 | 240 | 250 | 236 | 238 | 298,000 | 238 |
| 1999-10-28 | 248 | 250 | 236 | 236 | 163,000 | 236 |
| 1999-10-27 | 252 | 254 | 243 | 243 | 94,000 | 243 |
| 1999-10-26 | 246 | 258 | 245 | 251 | 75,000 | 251 |
| 1999-10-25 | 250 | 270 | 240 | 270 | 249,000 | 270 |
| 1999-10-22 | 247 | 247 | 232 | 235 | 188,000 | 235 |
| 1999-10-21 | 251 | 253 | 245 | 245 | 333,000 | 245 |
| 1999-10-20 | 250 | 255 | 247 | 250 | 333,000 | 250 |
| 1999-10-19 | 259 | 260 | 250 | 252 | 310,000 | 252 |
| 1999-10-18 | 270 | 270 | 255 | 257 | 269,000 | 257 |
| 1999-10-15 | 271 | 280 | 270 | 274 | 178,000 | 274 |
| 1999-10-14 | 287 | 292 | 270 | 270 | 211,000 | 270 |
| 1999-10-13 | 283 | 292 | 283 | 288 | 42,000 | 288 |
| 1999-10-12 | 289 | 305 | 285 | 286 | 87,000 | 286 |
| 1999-10-08 | 279 | 280 | 272 | 274 | 218,000 | 274 |
| 1999-10-07 | 287 | 291 | 277 | 282 | 158,000 | 282 |
| 1999-10-06 | 308 | 308 | 276 | 285 | 270,000 | 285 |
| 1999-10-05 | 304 | 306 | 298 | 299 | 218,000 | 299 |
| 1999-10-04 | 310 | 310 | 300 | 303 | 75,000 | 303 |
| 1999-10-01 | 306 | 310 | 300 | 310 | 223,000 | 310 |
| 1999-09-30 | 289 | 309 | 289 | 309 | 129,000 | 309 |
| 1999-09-29 | 293 | 293 | 281 | 282 | 84,000 | 282 |
| 1999-09-28 | 300 | 302 | 298 | 298 | 234,000 | 298 |
| 1999-09-27 | 315 | 315 | 305 | 305 | 174,000 | 305 |
| 1999-09-24 | 320 | 320 | 300 | 305 | 351,000 | 305 |
| 1999-09-22 | 315 | 320 | 310 | 320 | 543,000 | 320 |
| 1999-09-21 | 315 | 324 | 305 | 323 | 825,000 | 323 |
| 1999-09-20 | 300 | 315 | 297 | 312 | 643,000 | 312 |
| 1999-09-17 | 281 | 295 | 279 | 295 | 168,000 | 295 |
| 1999-09-16 | 273 | 275 | 268 | 270 | 100,000 | 270 |
| 1999-09-14 | 283 | 283 | 276 | 280 | 131,000 | 280 |
| 1999-09-13 | 299 | 305 | 289 | 293 | 450,000 | 293 |
| 1999-09-10 | 280 | 300 | 278 | 299 | 653,000 | 299 |
| 1999-09-09 | 270 | 280 | 268 | 280 | 126,000 | 280 |
| 1999-09-08 | 264 | 270 | 256 | 260 | 133,000 | 260 |
| 1999-09-07 | 271 | 271 | 257 | 264 | 193,000 | 264 |
| 1999-09-06 | 270 | 270 | 265 | 266 | 102,000 | 266 |
| 1999-09-03 | 275 | 278 | 270 | 273 | 163,000 | 273 |
| 1999-09-02 | 280 | 285 | 275 | 275 | 163,000 | 275 |
| 1999-09-01 | 270 | 279 | 270 | 270 | 73,000 | 270 |
| 1999-08-31 | 276 | 285 | 271 | 275 | 81,000 | 275 |
| 1999-08-30 | 270 | 277 | 270 | 277 | 47,000 | 277 |
| 1999-08-27 | 281 | 282 | 271 | 271 | 76,000 | 271 |
| 1999-08-26 | 286 | 286 | 280 | 280 | 29,000 | 280 |
| 1999-08-25 | 289 | 289 | 281 | 285 | 112,000 | 285 |
| 1999-08-24 | 285 | 290 | 282 | 282 | 60,000 | 282 |
| 1999-08-23 | 290 | 295 | 285 | 285 | 70,000 | 285 |
| 1999-08-20 | 273 | 273 | 266 | 270 | 188,000 | 270 |
| 1999-08-19 | 279 | 279 | 268 | 269 | 211,000 | 269 |
| 1999-08-18 | 283 | 283 | 277 | 280 | 133,000 | 280 |
| 1999-08-17 | 294 | 294 | 283 | 284 | 94,000 | 284 |
| 1999-08-16 | 299 | 299 | 281 | 298 | 110,000 | 298 |
| 1999-08-13 | 279 | 300 | 279 | 300 | 163,000 | 300 |
| 1999-08-12 | 281 | 294 | 281 | 294 | 70,000 | 294 |
| 1999-08-11 | 277 | 283 | 275 | 275 | 41,000 | 275 |
| 1999-08-10 | 277 | 284 | 277 | 279 | 33,000 | 279 |
| 1999-08-09 | 272 | 280 | 272 | 279 | 33,000 | 279 |
| 1999-08-06 | 286 | 290 | 282 | 282 | 122,000 | 282 |
| 1999-08-05 | 290 | 294 | 286 | 286 | 78,000 | 286 |
| 1999-08-04 | 296 | 300 | 290 | 290 | 160,000 | 290 |
| 1999-08-03 | 298 | 300 | 291 | 295 | 123,000 | 295 |
| 1999-08-02 | 286 | 297 | 286 | 288 | 72,000 | 288 |
| 1999-07-30 | 290 | 293 | 290 | 290 | 92,000 | 290 |
| 1999-07-29 | 295 | 295 | 293 | 295 | 36,000 | 295 |
| 1999-07-28 | 294 | 295 | 294 | 295 | 45,000 | 295 |
| 1999-07-27 | 294 | 300 | 294 | 294 | 87,000 | 294 |
| 1999-07-26 | 295 | 299 | 293 | 295 | 81,000 | 295 |
| 1999-07-23 | 302 | 304 | 297 | 297 | 144,000 | 297 |
| 1999-07-22 | 311 | 311 | 300 | 304 | 147,000 | 304 |
| 1999-07-21 | 314 | 314 | 305 | 311 | 133,000 | 311 |
| 1999-07-19 | 314 | 325 | 314 | 315 | 265,000 | 315 |
| 1999-07-16 | 316 | 320 | 300 | 310 | 1,032,000 | 310 |
| 1999-07-15 | 290 | 290 | 285 | 286 | 256,000 | 286 |
| 1999-07-14 | 291 | 297 | 290 | 296 | 203,000 | 296 |
| 1999-07-13 | 297 | 298 | 290 | 291 | 258,000 | 291 |
| 1999-07-12 | 305 | 307 | 294 | 294 | 230,000 | 294 |
| 1999-07-09 | 306 | 310 | 302 | 310 | 159,000 | 310 |
| 1999-07-08 | 304 | 306 | 303 | 306 | 146,000 | 306 |
| 1999-07-07 | 300 | 304 | 300 | 304 | 130,000 | 304 |
| 1999-07-06 | 296 | 305 | 296 | 302 | 135,000 | 302 |
| 1999-07-05 | 295 | 301 | 294 | 297 | 97,000 | 297 |
| 1999-07-02 | 303 | 305 | 293 | 295 | 276,000 | 295 |
| 1999-07-01 | 296 | 300 | 293 | 293 | 92,000 | 293 |
| 1999-06-30 | 306 | 307 | 291 | 291 | 321,000 | 291 |
| 1999-06-29 | 298 | 300 | 295 | 296 | 70,000 | 296 |
| 1999-06-28 | 300 | 300 | 293 | 293 | 66,000 | 293 |
| 1999-06-25 | 301 | 301 | 293 | 300 | 120,000 | 300 |
| 1999-06-24 | 299 | 303 | 295 | 295 | 88,000 | 295 |
| 1999-06-23 | 301 | 303 | 295 | 296 | 109,000 | 296 |
| 1999-06-22 | 307 | 308 | 300 | 300 | 131,000 | 300 |
| 1999-06-21 | 310 | 310 | 303 | 305 | 83,000 | 305 |
| 1999-06-18 | 309 | 309 | 300 | 305 | 130,000 | 305 |
| 1999-06-17 | 312 | 312 | 301 | 304 | 137,000 | 304 |
| 1999-06-16 | 315 | 325 | 309 | 309 | 429,000 | 309 |
| 1999-06-15 | 310 | 315 | 308 | 315 | 271,000 | 315 |
| 1999-06-14 | 313 | 313 | 305 | 307 | 118,000 | 307 |
| 1999-06-11 | 301 | 305 | 300 | 303 | 279,000 | 303 |
| 1999-06-10 | 301 | 305 | 298 | 302 | 169,000 | 302 |
| 1999-06-09 | 300 | 303 | 299 | 302 | 60,000 | 302 |
| 1999-06-08 | 302 | 302 | 299 | 302 | 99,000 | 302 |
| 1999-06-07 | 302 | 304 | 298 | 301 | 121,000 | 301 |
| 1999-06-04 | 305 | 307 | 295 | 295 | 66,000 | 295 |
| 1999-06-03 | 303 | 305 | 300 | 305 | 63,000 | 305 |
| 1999-06-02 | 300 | 303 | 292 | 303 | 97,000 | 303 |
| 1999-06-01 | 293 | 300 | 291 | 300 | 136,000 | 300 |
| 1999-05-31 | 290 | 291 | 290 | 290 | 141,000 | 290 |
| 1999-05-28 | 299 | 299 | 291 | 291 | 127,000 | 291 |
| 1999-05-27 | 294 | 299 | 294 | 299 | 115,000 | 299 |
| 1999-05-26 | 294 | 295 | 291 | 291 | 179,000 | 291 |
| 1999-05-25 | 295 | 295 | 291 | 294 | 233,000 | 294 |
| 1999-05-24 | 290 | 295 | 290 | 291 | 220,000 | 291 |
| 1999-05-21 | 296 | 298 | 286 | 287 | 84,000 | 287 |
| 1999-05-20 | 297 | 299 | 295 | 298 | 206,000 | 298 |
| 1999-05-19 | 300 | 302 | 297 | 297 | 155,000 | 297 |
| 1999-05-18 | 305 | 305 | 299 | 300 | 163,000 | 300 |
| 1999-05-17 | 307 | 310 | 304 | 306 | 174,000 | 306 |
| 1999-05-14 | 318 | 318 | 312 | 312 | 89,000 | 312 |
| 1999-05-13 | 316 | 322 | 313 | 316 | 323,000 | 316 |
| 1999-05-12 | 337 | 337 | 320 | 320 | 418,000 | 320 |
| 1999-05-11 | 310 | 342 | 308 | 332 | 1,638,000 | 332 |
| 1999-05-10 | 308 | 310 | 305 | 307 | 208,000 | 307 |
| 1999-05-07 | 309 | 311 | 305 | 311 | 310,000 | 311 |
| 1999-05-06 | 305 | 312 | 305 | 312 | 229,000 | 312 |
| 1999-04-30 | 305 | 308 | 301 | 303 | 302,000 | 303 |
| 1999-04-28 | 310 | 314 | 301 | 302 | 322,000 | 302 |
| 1999-04-27 | 315 | 318 | 308 | 308 | 289,000 | 308 |
| 1999-04-26 | 300 | 308 | 300 | 307 | 122,000 | 307 |
| 1999-04-23 | 299 | 300 | 295 | 299 | 100,000 | 299 |
| 1999-04-22 | 305 | 307 | 294 | 295 | 183,000 | 295 |
| 1999-04-21 | 311 | 317 | 305 | 308 | 194,000 | 308 |
| 1999-04-20 | 313 | 319 | 310 | 310 | 176,000 | 310 |
| 1999-04-19 | 325 | 325 | 308 | 308 | 426,000 | 308 |
| 1999-04-16 | 311 | 317 | 309 | 309 | 418,000 | 309 |
| 1999-04-15 | 320 | 325 | 312 | 312 | 797,000 | 312 |
| 1999-04-14 | 306 | 325 | 301 | 315 | 1,127,000 | 315 |
| 1999-04-13 | 295 | 300 | 291 | 291 | 239,000 | 291 |
| 1999-04-12 | 290 | 295 | 286 | 292 | 192,000 | 292 |
| 1999-04-09 | 291 | 299 | 290 | 290 | 514,000 | 290 |
| 1999-04-08 | 303 | 303 | 291 | 291 | 654,000 | 291 |
| 1999-04-07 | 310 | 318 | 299 | 302 | 789,000 | 302 |
| 1999-04-06 | 295 | 310 | 293 | 310 | 1,193,000 | 310 |
| 1999-04-05 | 294 | 295 | 281 | 290 | 1,001,000 | 290 |
| 1999-04-02 | 256 | 275 | 256 | 269 | 1,144,000 | 269 |
| 1999-04-01 | 238 | 255 | 236 | 251 | 1,142,000 | 251 |
| 1999-03-31 | 230 | 238 | 227 | 227 | 291,000 | 227 |
| 1999-03-30 | 229 | 230 | 220 | 222 | 124,000 | 222 |
| 1999-03-29 | 229 | 230 | 225 | 226 | 56,000 | 226 |
| 1999-03-26 | 230 | 233 | 227 | 227 | 246,000 | 227 |
| 1999-03-25 | 234 | 234 | 221 | 221 | 311,000 | 221 |
| 1999-03-24 | 239 | 240 | 230 | 230 | 325,000 | 230 |
| 1999-03-23 | 235 | 245 | 231 | 243 | 506,000 | 243 |
| 1999-03-19 | 238 | 238 | 221 | 221 | 449,000 | 221 |
| 1999-03-18 | 235 | 240 | 230 | 230 | 742,000 | 230 |
| 1999-03-17 | 222 | 230 | 220 | 228 | 583,000 | 228 |
| 1999-03-16 | 208 | 220 | 206 | 220 | 555,000 | 220 |
| 1999-03-15 | 202 | 202 | 198 | 198 | 82,000 | 198 |
| 1999-03-12 | 205 | 205 | 194 | 196 | 192,000 | 196 |
| 1999-03-11 | 193 | 193 | 188 | 190 | 402,000 | 190 |
| 1999-03-10 | 195 | 199 | 193 | 195 | 143,000 | 195 |
| 1999-03-09 | 195 | 195 | 193 | 193 | 80,000 | 193 |
| 1999-03-08 | 200 | 200 | 194 | 195 | 81,000 | 195 |
| 1999-03-05 | 189 | 200 | 188 | 200 | 172,000 | 200 |
| 1999-03-04 | 191 | 191 | 190 | 191 | 103,000 | 191 |
| 1999-03-03 | 192 | 192 | 188 | 190 | 60,000 | 190 |
| 1999-03-02 | 193 | 194 | 190 | 192 | 111,000 | 192 |
| 1999-03-01 | 202 | 202 | 190 | 195 | 126,000 | 195 |
| 1999-02-26 | 201 | 203 | 195 | 195 | 189,000 | 195 |
| 1999-02-25 | 203 | 203 | 197 | 201 | 224,000 | 201 |
| 1999-02-24 | 192 | 205 | 189 | 196 | 163,000 | 196 |
| 1999-02-23 | 188 | 194 | 185 | 194 | 161,000 | 194 |
| 1999-02-22 | 189 | 192 | 188 | 188 | 37,000 | 188 |
| 1999-02-19 | 191 | 193 | 185 | 189 | 64,000 | 189 |
| 1999-02-18 | 195 | 196 | 191 | 196 | 43,000 | 196 |
| 1999-02-17 | 195 | 195 | 190 | 194 | 32,000 | 194 |
| 1999-02-16 | 195 | 196 | 191 | 194 | 23,000 | 194 |
| 1999-02-15 | 194 | 203 | 194 | 196 | 82,000 | 196 |
| 1999-02-12 | 187 | 197 | 186 | 197 | 42,000 | 197 |
| 1999-02-10 | 188 | 195 | 188 | 195 | 55,000 | 195 |
| 1999-02-09 | 189 | 190 | 188 | 188 | 22,000 | 188 |
| 1999-02-08 | 189 | 189 | 188 | 188 | 19,000 | 188 |
| 1999-02-05 | 190 | 190 | 188 | 189 | 54,000 | 189 |
| 1999-02-04 | 190 | 192 | 189 | 189 | 92,000 | 189 |
| 1999-02-03 | 194 | 195 | 190 | 190 | 123,000 | 190 |
| 1999-02-02 | 200 | 200 | 194 | 195 | 91,000 | 195 |
| 1999-02-01 | 195 | 197 | 193 | 197 | 37,000 | 197 |
| 1999-01-29 | 192 | 196 | 191 | 196 | 205,000 | 196 |
| 1999-01-28 | 195 | 197 | 192 | 197 | 138,000 | 197 |
| 1999-01-27 | 197 | 201 | 190 | 190 | 322,000 | 190 |
| 1999-01-26 | 195 | 203 | 193 | 203 | 135,000 | 203 |
| 1999-01-25 | 210 | 210 | 195 | 195 | 124,000 | 195 |
| 1999-01-22 | 193 | 195 | 192 | 195 | 150,000 | 195 |
| 1999-01-21 | 195 | 195 | 191 | 192 | 69,000 | 192 |
| 1999-01-20 | 194 | 195 | 191 | 195 | 100,000 | 195 |
| 1999-01-19 | 195 | 196 | 190 | 196 | 38,000 | 196 |
| 1999-01-18 | 199 | 200 | 196 | 196 | 27,000 | 196 |
| 1999-01-14 | 193 | 200 | 191 | 199 | 127,000 | 199 |
| 1999-01-13 | 196 | 203 | 193 | 197 | 99,000 | 197 |
| 1999-01-12 | 194 | 198 | 194 | 197 | 42,000 | 197 |
| 1999-01-11 | 194 | 196 | 193 | 196 | 19,000 | 196 |
| 1999-01-08 | 191 | 196 | 191 | 194 | 61,000 | 194 |
| 1999-01-07 | 205 | 205 | 197 | 198 | 47,000 | 198 |
| 1999-01-06 | 190 | 204 | 190 | 190 | 226,000 | 190 |
| 1999-01-05 | 204 | 204 | 185 | 190 | 58,000 | 190 |
| 1999-01-04 | 199 | 204 | 199 | 200 | 11,000 | 200 |
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
