7224 新明和工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 168 | 171 | 168 | 170 | 29,000 | 170 |
| 2000-12-28 | 166 | 170 | 166 | 170 | 36,000 | 170 |
| 2000-12-27 | 171 | 171 | 168 | 171 | 25,000 | 171 |
| 2000-12-26 | 172 | 172 | 170 | 170 | 56,000 | 170 |
| 2000-12-25 | 179 | 179 | 170 | 179 | 86,000 | 179 |
| 2000-12-22 | 169 | 169 | 165 | 165 | 128,000 | 165 |
| 2000-12-21 | 171 | 171 | 166 | 167 | 144,000 | 167 |
| 2000-12-20 | 175 | 178 | 173 | 173 | 94,000 | 173 |
| 2000-12-19 | 185 | 185 | 174 | 174 | 72,000 | 174 |
| 2000-12-18 | 182 | 185 | 181 | 182 | 243,000 | 182 |
| 2000-12-15 | 172 | 174 | 171 | 172 | 42,000 | 172 |
| 2000-12-14 | 178 | 178 | 174 | 174 | 43,000 | 174 |
| 2000-12-13 | 175 | 177 | 173 | 174 | 49,000 | 174 |
| 2000-12-12 | 181 | 183 | 178 | 178 | 37,000 | 178 |
| 2000-12-11 | 177 | 183 | 174 | 182 | 63,000 | 182 |
| 2000-12-08 | 171 | 180 | 171 | 174 | 152,000 | 174 |
| 2000-12-07 | 180 | 180 | 177 | 180 | 85,000 | 180 |
| 2000-12-06 | 181 | 184 | 180 | 180 | 35,000 | 180 |
| 2000-12-05 | 185 | 186 | 181 | 181 | 57,000 | 181 |
| 2000-12-04 | 190 | 190 | 187 | 187 | 129,000 | 187 |
| 2000-12-01 | 190 | 190 | 182 | 183 | 673,000 | 183 |
| 2000-11-30 | 173 | 177 | 170 | 177 | 48,000 | 177 |
| 2000-11-29 | 174 | 175 | 171 | 174 | 14,000 | 174 |
| 2000-11-28 | 175 | 178 | 172 | 174 | 38,000 | 174 |
| 2000-11-27 | 184 | 184 | 178 | 180 | 53,000 | 180 |
| 2000-11-24 | 175 | 182 | 174 | 177 | 184,000 | 177 |
| 2000-11-22 | 166 | 170 | 163 | 170 | 71,000 | 170 |
| 2000-11-21 | 166 | 166 | 163 | 163 | 18,000 | 163 |
| 2000-11-20 | 167 | 167 | 163 | 163 | 23,000 | 163 |
| 2000-11-17 | 165 | 169 | 165 | 168 | 42,000 | 168 |
| 2000-11-16 | 174 | 174 | 165 | 165 | 84,000 | 165 |
| 2000-11-15 | 166 | 171 | 165 | 165 | 2,253,000 | 165 |
| 2000-11-14 | 161 | 165 | 161 | 161 | 48,000 | 161 |
| 2000-11-13 | 166 | 167 | 163 | 166 | 43,000 | 166 |
| 2000-11-10 | 167 | 169 | 165 | 168 | 34,000 | 168 |
| 2000-11-09 | 174 | 174 | 167 | 167 | 145,000 | 167 |
| 2000-11-08 | 166 | 174 | 166 | 174 | 61,000 | 174 |
| 2000-11-07 | 168 | 170 | 166 | 167 | 20,000 | 167 |
| 2000-11-06 | 160 | 174 | 160 | 170 | 53,000 | 170 |
| 2000-11-02 | 168 | 168 | 161 | 165 | 43,000 | 165 |
| 2000-11-01 | 163 | 165 | 160 | 165 | 64,000 | 165 |
| 2000-10-31 | 164 | 166 | 140 | 163 | 135,000 | 163 |
| 2000-10-30 | 170 | 171 | 164 | 167 | 71,000 | 167 |
| 2000-10-27 | 176 | 178 | 171 | 171 | 24,000 | 171 |
| 2000-10-26 | 168 | 175 | 165 | 175 | 36,000 | 175 |
| 2000-10-25 | 177 | 177 | 171 | 171 | 74,000 | 171 |
| 2000-10-24 | 174 | 174 | 170 | 173 | 44,000 | 173 |
| 2000-10-23 | 179 | 179 | 171 | 171 | 148,000 | 171 |
| 2000-10-20 | 173 | 178 | 170 | 175 | 28,000 | 175 |
| 2000-10-19 | 170 | 170 | 163 | 165 | 48,000 | 165 |
| 2000-10-18 | 175 | 175 | 169 | 169 | 79,000 | 169 |
| 2000-10-17 | 176 | 176 | 171 | 171 | 24,000 | 171 |
| 2000-10-16 | 175 | 179 | 172 | 176 | 25,000 | 176 |
| 2000-10-13 | 175 | 175 | 173 | 174 | 71,000 | 174 |
| 2000-10-12 | 177 | 177 | 176 | 176 | 6,000 | 176 |
| 2000-10-11 | 180 | 180 | 175 | 177 | 53,000 | 177 |
| 2000-10-10 | 181 | 181 | 175 | 176 | 44,000 | 176 |
| 2000-10-06 | 180 | 183 | 178 | 178 | 86,000 | 178 |
| 2000-10-05 | 181 | 185 | 178 | 179 | 76,000 | 179 |
| 2000-10-04 | 180 | 181 | 175 | 181 | 54,000 | 181 |
| 2000-10-03 | 175 | 175 | 172 | 175 | 75,000 | 175 |
| 2000-10-02 | 174 | 175 | 173 | 175 | 52,000 | 175 |
| 2000-09-29 | 173 | 178 | 171 | 175 | 63,000 | 175 |
| 2000-09-28 | 172 | 173 | 170 | 170 | 55,000 | 170 |
| 2000-09-27 | 173 | 175 | 171 | 173 | 38,000 | 173 |
| 2000-09-26 | 173 | 181 | 173 | 173 | 131,000 | 173 |
| 2000-09-25 | 180 | 182 | 176 | 182 | 234,000 | 182 |
| 2000-09-22 | 173 | 174 | 171 | 173 | 114,000 | 173 |
| 2000-09-21 | 170 | 175 | 169 | 174 | 219,000 | 174 |
| 2000-09-20 | 164 | 170 | 164 | 170 | 315,000 | 170 |
| 2000-09-19 | 164 | 164 | 163 | 164 | 114,000 | 164 |
| 2000-09-18 | 165 | 167 | 163 | 165 | 292,000 | 165 |
| 2000-09-14 | 168 | 169 | 167 | 167 | 113,000 | 167 |
| 2000-09-13 | 170 | 171 | 168 | 168 | 183,000 | 168 |
| 2000-09-12 | 171 | 173 | 170 | 171 | 240,000 | 171 |
| 2000-09-11 | 180 | 180 | 175 | 176 | 158,000 | 176 |
| 2000-09-08 | 180 | 183 | 180 | 183 | 81,000 | 183 |
| 2000-09-07 | 180 | 182 | 180 | 182 | 55,000 | 182 |
| 2000-09-06 | 182 | 185 | 180 | 180 | 68,000 | 180 |
| 2000-09-05 | 185 | 185 | 182 | 182 | 64,000 | 182 |
| 2000-09-04 | 185 | 186 | 183 | 183 | 59,000 | 183 |
| 2000-09-01 | 186 | 186 | 181 | 182 | 234,000 | 182 |
| 2000-08-31 | 190 | 190 | 187 | 190 | 99,000 | 190 |
| 2000-08-30 | 193 | 193 | 190 | 190 | 184,000 | 190 |
| 2000-08-29 | 194 | 198 | 193 | 195 | 122,000 | 195 |
| 2000-08-28 | 199 | 199 | 195 | 195 | 74,000 | 195 |
| 2000-08-25 | 204 | 204 | 197 | 199 | 119,000 | 199 |
| 2000-08-24 | 190 | 200 | 190 | 194 | 99,000 | 194 |
| 2000-08-23 | 196 | 200 | 190 | 190 | 102,000 | 190 |
| 2000-08-22 | 194 | 194 | 190 | 193 | 97,000 | 193 |
| 2000-08-21 | 195 | 196 | 189 | 193 | 185,000 | 193 |
| 2000-08-18 | 202 | 203 | 196 | 196 | 128,000 | 196 |
| 2000-08-17 | 210 | 212 | 200 | 201 | 201,000 | 201 |
| 2000-08-16 | 205 | 210 | 204 | 208 | 163,000 | 208 |
| 2000-08-15 | 210 | 210 | 201 | 203 | 84,000 | 203 |
| 2000-08-14 | 206 | 210 | 199 | 203 | 50,000 | 203 |
| 2000-08-11 | 202 | 209 | 200 | 206 | 66,000 | 206 |
| 2000-08-10 | 205 | 205 | 202 | 202 | 38,000 | 202 |
| 2000-08-09 | 204 | 205 | 202 | 202 | 36,000 | 202 |
| 2000-08-08 | 201 | 203 | 200 | 203 | 111,000 | 203 |
| 2000-08-07 | 200 | 202 | 196 | 199 | 52,000 | 199 |
| 2000-08-04 | 198 | 199 | 195 | 198 | 104,000 | 198 |
| 2000-08-03 | 204 | 204 | 197 | 203 | 48,000 | 203 |
| 2000-08-02 | 208 | 208 | 199 | 199 | 73,000 | 199 |
| 2000-08-01 | 196 | 208 | 196 | 208 | 110,000 | 208 |
| 2000-07-31 | 194 | 195 | 191 | 195 | 113,000 | 195 |
| 2000-07-28 | 202 | 203 | 196 | 196 | 263,000 | 196 |
| 2000-07-27 | 202 | 206 | 200 | 202 | 248,000 | 202 |
| 2000-07-26 | 208 | 214 | 208 | 211 | 318,000 | 211 |
| 2000-07-25 | 212 | 219 | 210 | 214 | 314,000 | 214 |
| 2000-07-24 | 226 | 227 | 218 | 227 | 202,000 | 227 |
| 2000-07-21 | 233 | 238 | 233 | 235 | 54,000 | 235 |
| 2000-07-19 | 235 | 235 | 230 | 233 | 144,000 | 233 |
| 2000-07-18 | 252 | 256 | 230 | 232 | 184,000 | 232 |
| 2000-07-17 | 260 | 260 | 255 | 259 | 240,000 | 259 |
| 2000-07-14 | 265 | 268 | 260 | 264 | 270,000 | 264 |
| 2000-07-13 | 270 | 274 | 268 | 268 | 412,000 | 268 |
| 2000-07-12 | 265 | 276 | 260 | 269 | 558,000 | 269 |
| 2000-07-11 | 260 | 262 | 257 | 262 | 412,000 | 262 |
| 2000-07-10 | 260 | 265 | 250 | 255 | 603,000 | 255 |
| 2000-07-07 | 269 | 269 | 255 | 260 | 618,000 | 260 |
| 2000-07-06 | 255 | 273 | 253 | 273 | 2,060,000 | 273 |
| 2000-07-05 | 235 | 253 | 235 | 250 | 1,622,000 | 250 |
| 2000-07-04 | 233 | 234 | 226 | 231 | 513,000 | 231 |
| 2000-07-03 | 223 | 234 | 221 | 234 | 644,000 | 234 |
| 2000-06-30 | 213 | 218 | 211 | 218 | 544,000 | 218 |
| 2000-06-29 | 200 | 210 | 198 | 210 | 456,000 | 210 |
| 2000-06-28 | 198 | 199 | 197 | 198 | 126,000 | 198 |
| 2000-06-27 | 195 | 199 | 194 | 198 | 73,000 | 198 |
| 2000-06-26 | 199 | 199 | 190 | 192 | 97,000 | 192 |
| 2000-06-23 | 199 | 200 | 186 | 188 | 443,000 | 188 |
| 2000-06-22 | 205 | 209 | 198 | 198 | 368,000 | 198 |
| 2000-06-21 | 209 | 214 | 202 | 204 | 986,000 | 204 |
| 2000-06-20 | 190 | 194 | 188 | 194 | 140,000 | 194 |
| 2000-06-19 | 184 | 190 | 184 | 186 | 104,000 | 186 |
| 2000-06-16 | 185 | 187 | 183 | 183 | 73,000 | 183 |
| 2000-06-15 | 186 | 187 | 180 | 183 | 81,000 | 183 |
| 2000-06-14 | 194 | 194 | 188 | 188 | 111,000 | 188 |
| 2000-06-13 | 195 | 196 | 190 | 191 | 224,000 | 191 |
| 2000-06-12 | 192 | 195 | 191 | 195 | 274,000 | 195 |
| 2000-06-09 | 185 | 191 | 185 | 189 | 269,000 | 189 |
| 2000-06-08 | 197 | 197 | 181 | 185 | 409,000 | 185 |
| 2000-06-07 | 169 | 200 | 168 | 193 | 1,110,000 | 193 |
| 2000-06-06 | 165 | 167 | 165 | 167 | 44,000 | 167 |
| 2000-06-05 | 163 | 167 | 160 | 167 | 79,000 | 167 |
| 2000-06-02 | 166 | 168 | 163 | 163 | 58,000 | 163 |
| 2000-06-01 | 163 | 168 | 161 | 168 | 81,000 | 168 |
| 2000-05-31 | 169 | 169 | 162 | 164 | 36,000 | 164 |
| 2000-05-30 | 168 | 169 | 165 | 167 | 44,000 | 167 |
| 2000-05-29 | 163 | 168 | 162 | 168 | 54,000 | 168 |
| 2000-05-26 | 164 | 164 | 162 | 162 | 43,000 | 162 |
| 2000-05-25 | 164 | 171 | 161 | 165 | 210,000 | 165 |
| 2000-05-24 | 158 | 163 | 158 | 159 | 113,000 | 159 |
| 2000-05-23 | 162 | 165 | 157 | 163 | 179,000 | 163 |
| 2000-05-22 | 170 | 170 | 164 | 164 | 52,000 | 164 |
| 2000-05-19 | 167 | 167 | 165 | 167 | 90,000 | 167 |
| 2000-05-18 | 174 | 174 | 167 | 167 | 96,000 | 167 |
| 2000-05-17 | 176 | 178 | 172 | 172 | 146,000 | 172 |
| 2000-05-16 | 165 | 178 | 163 | 171 | 320,000 | 171 |
| 2000-05-15 | 161 | 167 | 160 | 162 | 237,000 | 162 |
| 2000-05-12 | 155 | 160 | 155 | 160 | 68,000 | 160 |
| 2000-05-11 | 160 | 160 | 157 | 160 | 44,000 | 160 |
| 2000-05-10 | 158 | 160 | 155 | 159 | 122,000 | 159 |
| 2000-05-09 | 163 | 164 | 160 | 160 | 70,000 | 160 |
| 2000-05-08 | 159 | 163 | 158 | 160 | 103,000 | 160 |
| 2000-05-02 | 158 | 159 | 155 | 156 | 86,000 | 156 |
| 2000-05-01 | 153 | 159 | 153 | 159 | 81,000 | 159 |
| 2000-04-28 | 158 | 158 | 152 | 153 | 127,000 | 153 |
| 2000-04-27 | 158 | 159 | 153 | 153 | 154,000 | 153 |
| 2000-04-26 | 162 | 162 | 157 | 157 | 75,000 | 157 |
| 2000-04-25 | 163 | 168 | 158 | 163 | 140,000 | 163 |
| 2000-04-24 | 156 | 160 | 156 | 157 | 96,000 | 157 |
| 2000-04-21 | 158 | 159 | 156 | 158 | 101,000 | 158 |
| 2000-04-20 | 162 | 164 | 155 | 162 | 140,000 | 162 |
| 2000-04-19 | 162 | 164 | 159 | 162 | 101,000 | 162 |
| 2000-04-18 | 161 | 164 | 160 | 164 | 153,000 | 164 |
| 2000-04-17 | 160 | 165 | 160 | 161 | 164,000 | 161 |
| 2000-04-14 | 173 | 174 | 170 | 173 | 186,000 | 173 |
| 2000-04-13 | 174 | 175 | 172 | 175 | 76,000 | 175 |
| 2000-04-12 | 175 | 175 | 172 | 175 | 131,000 | 175 |
| 2000-04-11 | 172 | 174 | 170 | 174 | 95,000 | 174 |
| 2000-04-10 | 168 | 173 | 168 | 172 | 135,000 | 172 |
| 2000-04-07 | 169 | 174 | 165 | 167 | 104,000 | 167 |
| 2000-04-06 | 174 | 174 | 168 | 171 | 181,000 | 171 |
| 2000-04-05 | 170 | 175 | 166 | 174 | 311,000 | 174 |
| 2000-04-04 | 170 | 170 | 162 | 166 | 211,000 | 166 |
| 2000-04-03 | 168 | 168 | 163 | 168 | 193,000 | 168 |
| 2000-03-31 | 164 | 164 | 154 | 159 | 292,000 | 159 |
| 2000-03-30 | 167 | 168 | 157 | 159 | 238,000 | 159 |
| 2000-03-29 | 165 | 170 | 165 | 168 | 175,000 | 168 |
| 2000-03-28 | 165 | 165 | 162 | 164 | 85,000 | 164 |
| 2000-03-27 | 157 | 162 | 157 | 162 | 82,000 | 162 |
| 2000-03-24 | 160 | 160 | 152 | 156 | 138,000 | 156 |
| 2000-03-23 | 150 | 154 | 149 | 152 | 244,000 | 152 |
| 2000-03-22 | 155 | 157 | 150 | 150 | 329,000 | 150 |
| 2000-03-21 | 157 | 159 | 155 | 156 | 216,000 | 156 |
| 2000-03-17 | 162 | 162 | 155 | 157 | 200,000 | 157 |
| 2000-03-16 | 160 | 164 | 160 | 162 | 184,000 | 162 |
| 2000-03-15 | 158 | 160 | 155 | 159 | 112,000 | 159 |
| 2000-03-14 | 154 | 158 | 153 | 157 | 190,000 | 157 |
| 2000-03-13 | 152 | 158 | 151 | 154 | 370,000 | 154 |
| 2000-03-10 | 148 | 156 | 148 | 151 | 386,000 | 151 |
| 2000-03-09 | 152 | 153 | 148 | 149 | 273,000 | 149 |
| 2000-03-08 | 154 | 154 | 151 | 151 | 98,000 | 151 |
| 2000-03-07 | 158 | 158 | 151 | 154 | 86,000 | 154 |
| 2000-03-06 | 156 | 159 | 152 | 159 | 90,000 | 159 |
| 2000-03-03 | 152 | 154 | 149 | 149 | 416,000 | 149 |
| 2000-03-02 | 155 | 158 | 152 | 152 | 191,000 | 152 |
| 2000-03-01 | 155 | 160 | 150 | 152 | 363,000 | 152 |
| 2000-02-29 | 154 | 155 | 152 | 152 | 127,000 | 152 |
| 2000-02-28 | 159 | 160 | 152 | 152 | 88,000 | 152 |
| 2000-02-25 | 160 | 160 | 157 | 159 | 204,000 | 159 |
| 2000-02-24 | 152 | 165 | 152 | 160 | 114,000 | 160 |
| 2000-02-23 | 154 | 159 | 151 | 151 | 67,000 | 151 |
| 2000-02-22 | 150 | 155 | 148 | 149 | 330,000 | 149 |
| 2000-02-21 | 164 | 164 | 150 | 150 | 331,000 | 150 |
| 2000-02-18 | 161 | 166 | 155 | 166 | 240,000 | 166 |
| 2000-02-17 | 159 | 160 | 155 | 156 | 285,000 | 156 |
| 2000-02-16 | 165 | 165 | 155 | 159 | 307,000 | 159 |
| 2000-02-15 | 172 | 176 | 169 | 169 | 199,000 | 169 |
| 2000-02-14 | 172 | 181 | 172 | 172 | 102,000 | 172 |
| 2000-02-10 | 187 | 188 | 181 | 182 | 63,000 | 182 |
| 2000-02-09 | 187 | 191 | 187 | 190 | 65,000 | 190 |
| 2000-02-08 | 196 | 196 | 188 | 190 | 38,000 | 190 |
| 2000-02-07 | 199 | 199 | 190 | 198 | 89,000 | 198 |
| 2000-02-04 | 190 | 198 | 190 | 190 | 122,000 | 190 |
| 2000-02-03 | 195 | 200 | 191 | 191 | 72,000 | 191 |
| 2000-02-02 | 198 | 200 | 195 | 195 | 48,000 | 195 |
| 2000-02-01 | 200 | 200 | 195 | 197 | 45,000 | 197 |
| 2000-01-31 | 200 | 200 | 195 | 195 | 44,000 | 195 |
| 2000-01-28 | 198 | 200 | 195 | 195 | 89,000 | 195 |
| 2000-01-27 | 200 | 200 | 195 | 195 | 135,000 | 195 |
| 2000-01-26 | 198 | 200 | 195 | 195 | 128,000 | 195 |
| 2000-01-25 | 197 | 198 | 194 | 195 | 102,000 | 195 |
| 2000-01-24 | 198 | 199 | 188 | 193 | 115,000 | 193 |
| 2000-01-21 | 202 | 202 | 195 | 198 | 76,000 | 198 |
| 2000-01-20 | 200 | 203 | 195 | 203 | 185,000 | 203 |
| 2000-01-19 | 195 | 198 | 195 | 196 | 105,000 | 196 |
| 2000-01-18 | 192 | 200 | 187 | 194 | 88,000 | 194 |
| 2000-01-17 | 190 | 190 | 180 | 187 | 160,000 | 187 |
| 2000-01-14 | 183 | 185 | 174 | 174 | 135,000 | 174 |
| 2000-01-13 | 185 | 188 | 182 | 183 | 76,000 | 183 |
| 2000-01-12 | 190 | 192 | 185 | 185 | 84,000 | 185 |
| 2000-01-11 | 196 | 196 | 187 | 190 | 98,000 | 190 |
| 2000-01-07 | 183 | 186 | 182 | 186 | 97,000 | 186 |
| 2000-01-06 | 182 | 184 | 178 | 179 | 161,000 | 179 |
| 2000-01-05 | 172 | 178 | 171 | 178 | 63,000 | 178 |
| 2000-01-04 | 173 | 173 | 171 | 171 | 59,000 | 171 |
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
