7224 新明和工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 182 | 187 | 180 | 186 | 74,000 | 186 |
| 2001-12-27 | 175 | 183 | 175 | 183 | 69,000 | 183 |
| 2001-12-26 | 180 | 180 | 178 | 178 | 106,000 | 178 |
| 2001-12-25 | 183 | 183 | 177 | 182 | 104,000 | 182 |
| 2001-12-21 | 174 | 178 | 174 | 178 | 105,000 | 178 |
| 2001-12-20 | 174 | 175 | 171 | 174 | 152,000 | 174 |
| 2001-12-19 | 180 | 182 | 171 | 175 | 380,000 | 175 |
| 2001-12-18 | 183 | 186 | 180 | 181 | 183,000 | 181 |
| 2001-12-17 | 192 | 192 | 180 | 183 | 158,000 | 183 |
| 2001-12-14 | 190 | 193 | 180 | 189 | 435,000 | 189 |
| 2001-12-13 | 195 | 195 | 192 | 195 | 105,000 | 195 |
| 2001-12-12 | 194 | 200 | 194 | 197 | 158,000 | 197 |
| 2001-12-11 | 195 | 197 | 192 | 192 | 160,000 | 192 |
| 2001-12-10 | 200 | 200 | 197 | 198 | 177,000 | 198 |
| 2001-12-07 | 209 | 210 | 203 | 203 | 328,000 | 203 |
| 2001-12-06 | 200 | 205 | 195 | 205 | 203,000 | 205 |
| 2001-12-05 | 200 | 201 | 195 | 199 | 163,000 | 199 |
| 2001-12-04 | 199 | 200 | 193 | 200 | 372,000 | 200 |
| 2001-12-03 | 204 | 205 | 199 | 202 | 324,000 | 202 |
| 2001-11-30 | 205 | 205 | 203 | 203 | 162,000 | 203 |
| 2001-11-29 | 206 | 206 | 200 | 204 | 362,000 | 204 |
| 2001-11-28 | 213 | 213 | 208 | 209 | 188,000 | 209 |
| 2001-11-27 | 218 | 218 | 212 | 213 | 161,000 | 213 |
| 2001-11-26 | 218 | 218 | 214 | 218 | 118,000 | 218 |
| 2001-11-22 | 213 | 214 | 212 | 214 | 180,000 | 214 |
| 2001-11-21 | 219 | 222 | 215 | 218 | 288,000 | 218 |
| 2001-11-20 | 221 | 222 | 217 | 218 | 148,000 | 218 |
| 2001-11-19 | 218 | 227 | 215 | 218 | 383,000 | 218 |
| 2001-11-16 | 213 | 221 | 211 | 213 | 536,000 | 213 |
| 2001-11-15 | 221 | 223 | 217 | 221 | 201,000 | 221 |
| 2001-11-14 | 220 | 227 | 218 | 219 | 508,000 | 219 |
| 2001-11-13 | 224 | 225 | 212 | 216 | 1,038,000 | 216 |
| 2001-11-12 | 231 | 237 | 225 | 227 | 1,916,000 | 227 |
| 2001-11-09 | 250 | 256 | 229 | 236 | 4,982,000 | 236 |
| 2001-11-08 | 202 | 203 | 194 | 200 | 207,000 | 200 |
| 2001-11-07 | 205 | 207 | 203 | 204 | 218,000 | 204 |
| 2001-11-06 | 208 | 208 | 205 | 205 | 142,000 | 205 |
| 2001-11-05 | 207 | 208 | 205 | 208 | 89,000 | 208 |
| 2001-11-02 | 207 | 211 | 206 | 207 | 143,000 | 207 |
| 2001-11-01 | 212 | 212 | 206 | 206 | 153,000 | 206 |
| 2001-10-31 | 214 | 216 | 208 | 212 | 127,000 | 212 |
| 2001-10-30 | 211 | 217 | 206 | 217 | 143,000 | 217 |
| 2001-10-29 | 226 | 226 | 218 | 218 | 168,000 | 218 |
| 2001-10-26 | 217 | 220 | 210 | 215 | 189,000 | 215 |
| 2001-10-25 | 208 | 218 | 208 | 216 | 233,000 | 216 |
| 2001-10-24 | 206 | 209 | 204 | 209 | 135,000 | 209 |
| 2001-10-23 | 207 | 208 | 202 | 208 | 199,000 | 208 |
| 2001-10-22 | 202 | 204 | 202 | 202 | 190,000 | 202 |
| 2001-10-19 | 204 | 204 | 200 | 202 | 114,000 | 202 |
| 2001-10-18 | 207 | 208 | 205 | 206 | 141,000 | 206 |
| 2001-10-17 | 207 | 209 | 204 | 209 | 126,000 | 209 |
| 2001-10-16 | 206 | 207 | 205 | 206 | 78,000 | 206 |
| 2001-10-15 | 209 | 210 | 206 | 206 | 81,000 | 206 |
| 2001-10-12 | 206 | 209 | 205 | 209 | 118,000 | 209 |
| 2001-10-11 | 200 | 209 | 200 | 209 | 122,000 | 209 |
| 2001-10-10 | 209 | 209 | 198 | 200 | 125,000 | 200 |
| 2001-10-09 | 215 | 216 | 209 | 209 | 69,000 | 209 |
| 2001-10-05 | 213 | 213 | 208 | 210 | 126,000 | 210 |
| 2001-10-04 | 209 | 215 | 209 | 213 | 106,000 | 213 |
| 2001-10-03 | 220 | 220 | 207 | 210 | 162,000 | 210 |
| 2001-10-02 | 213 | 216 | 210 | 215 | 172,000 | 215 |
| 2001-10-01 | 200 | 210 | 200 | 208 | 196,000 | 208 |
| 2001-09-28 | 197 | 205 | 197 | 200 | 157,000 | 200 |
| 2001-09-27 | 197 | 199 | 192 | 195 | 164,000 | 195 |
| 2001-09-26 | 204 | 205 | 197 | 200 | 193,000 | 200 |
| 2001-09-25 | 218 | 218 | 202 | 205 | 178,000 | 205 |
| 2001-09-21 | 191 | 200 | 191 | 196 | 202,000 | 196 |
| 2001-09-20 | 210 | 212 | 203 | 206 | 386,000 | 206 |
| 2001-09-19 | 226 | 230 | 219 | 222 | 217,000 | 222 |
| 2001-09-18 | 233 | 236 | 228 | 228 | 504,000 | 228 |
| 2001-09-17 | 240 | 240 | 225 | 231 | 621,000 | 231 |
| 2001-09-14 | 222 | 229 | 218 | 222 | 525,000 | 222 |
| 2001-09-13 | 191 | 203 | 190 | 202 | 402,000 | 202 |
| 2001-09-12 | 195 | 205 | 185 | 190 | 707,000 | 190 |
| 2001-09-11 | 187 | 198 | 186 | 190 | 216,000 | 190 |
| 2001-09-10 | 199 | 201 | 192 | 192 | 196,000 | 192 |
| 2001-09-07 | 209 | 209 | 202 | 203 | 70,000 | 203 |
| 2001-09-06 | 204 | 208 | 203 | 207 | 130,000 | 207 |
| 2001-09-05 | 205 | 209 | 201 | 204 | 83,000 | 204 |
| 2001-09-04 | 201 | 210 | 201 | 210 | 155,000 | 210 |
| 2001-09-03 | 226 | 226 | 205 | 205 | 284,000 | 205 |
| 2001-08-31 | 228 | 229 | 225 | 226 | 193,000 | 226 |
| 2001-08-30 | 234 | 235 | 226 | 230 | 124,000 | 230 |
| 2001-08-29 | 237 | 238 | 234 | 235 | 52,000 | 235 |
| 2001-08-28 | 236 | 239 | 233 | 239 | 95,000 | 239 |
| 2001-08-27 | 237 | 237 | 232 | 235 | 74,000 | 235 |
| 2001-08-24 | 236 | 236 | 229 | 230 | 191,000 | 230 |
| 2001-08-23 | 234 | 236 | 232 | 235 | 116,000 | 235 |
| 2001-08-22 | 230 | 236 | 230 | 236 | 331,000 | 236 |
| 2001-08-21 | 233 | 235 | 228 | 229 | 276,000 | 229 |
| 2001-08-20 | 235 | 237 | 231 | 231 | 173,000 | 231 |
| 2001-08-17 | 236 | 237 | 235 | 235 | 57,000 | 235 |
| 2001-08-16 | 234 | 240 | 234 | 235 | 99,000 | 235 |
| 2001-08-15 | 234 | 238 | 234 | 238 | 60,000 | 238 |
| 2001-08-14 | 235 | 241 | 233 | 233 | 523,000 | 233 |
| 2001-08-13 | 234 | 236 | 233 | 236 | 62,000 | 236 |
| 2001-08-10 | 231 | 238 | 231 | 234 | 109,000 | 234 |
| 2001-08-09 | 240 | 243 | 236 | 236 | 72,000 | 236 |
| 2001-08-08 | 245 | 246 | 240 | 240 | 94,000 | 240 |
| 2001-08-07 | 238 | 244 | 238 | 244 | 48,000 | 244 |
| 2001-08-06 | 237 | 239 | 237 | 238 | 52,000 | 238 |
| 2001-08-03 | 249 | 249 | 237 | 237 | 73,000 | 237 |
| 2001-08-02 | 245 | 251 | 241 | 241 | 556,000 | 241 |
| 2001-08-01 | 239 | 246 | 235 | 245 | 223,000 | 245 |
| 2001-07-31 | 230 | 240 | 230 | 238 | 155,000 | 238 |
| 2001-07-30 | 236 | 236 | 229 | 230 | 103,000 | 230 |
| 2001-07-27 | 234 | 237 | 234 | 236 | 133,000 | 236 |
| 2001-07-26 | 235 | 235 | 231 | 234 | 123,000 | 234 |
| 2001-07-25 | 225 | 236 | 223 | 230 | 277,000 | 230 |
| 2001-07-24 | 222 | 227 | 221 | 225 | 298,000 | 225 |
| 2001-07-23 | 227 | 227 | 222 | 223 | 293,000 | 223 |
| 2001-07-19 | 229 | 229 | 225 | 226 | 258,000 | 226 |
| 2001-07-18 | 231 | 231 | 228 | 228 | 178,000 | 228 |
| 2001-07-17 | 239 | 240 | 225 | 226 | 334,000 | 226 |
| 2001-07-16 | 240 | 245 | 240 | 242 | 103,000 | 242 |
| 2001-07-13 | 248 | 249 | 242 | 245 | 100,000 | 245 |
| 2001-07-12 | 247 | 247 | 240 | 243 | 216,000 | 243 |
| 2001-07-11 | 253 | 253 | 245 | 247 | 163,000 | 247 |
| 2001-07-10 | 250 | 257 | 248 | 253 | 129,000 | 253 |
| 2001-07-09 | 250 | 255 | 247 | 252 | 268,000 | 252 |
| 2001-07-06 | 266 | 270 | 262 | 265 | 142,000 | 265 |
| 2001-07-05 | 269 | 269 | 263 | 268 | 172,000 | 268 |
| 2001-07-04 | 270 | 284 | 268 | 270 | 218,000 | 270 |
| 2001-07-03 | 267 | 278 | 265 | 269 | 291,000 | 269 |
| 2001-07-02 | 284 | 284 | 270 | 270 | 242,000 | 270 |
| 2001-06-29 | 279 | 290 | 273 | 279 | 735,000 | 279 |
| 2001-06-28 | 278 | 279 | 270 | 270 | 470,000 | 270 |
| 2001-06-27 | 286 | 287 | 278 | 280 | 538,000 | 280 |
| 2001-06-26 | 277 | 290 | 275 | 289 | 1,655,000 | 289 |
| 2001-06-25 | 264 | 275 | 263 | 273 | 596,000 | 273 |
| 2001-06-22 | 246 | 255 | 246 | 255 | 171,000 | 255 |
| 2001-06-21 | 241 | 244 | 238 | 244 | 148,000 | 244 |
| 2001-06-20 | 246 | 248 | 237 | 238 | 317,000 | 238 |
| 2001-06-19 | 251 | 254 | 247 | 252 | 227,000 | 252 |
| 2001-06-18 | 251 | 257 | 251 | 253 | 217,000 | 253 |
| 2001-06-15 | 255 | 256 | 251 | 255 | 226,000 | 255 |
| 2001-06-14 | 257 | 259 | 256 | 257 | 101,000 | 257 |
| 2001-06-13 | 259 | 260 | 257 | 260 | 102,000 | 260 |
| 2001-06-12 | 260 | 263 | 254 | 261 | 262,000 | 261 |
| 2001-06-11 | 263 | 263 | 257 | 262 | 101,000 | 262 |
| 2001-06-08 | 260 | 264 | 259 | 259 | 213,000 | 259 |
| 2001-06-07 | 252 | 265 | 246 | 263 | 190,000 | 263 |
| 2001-06-06 | 256 | 261 | 249 | 252 | 165,000 | 252 |
| 2001-06-05 | 262 | 262 | 251 | 256 | 240,000 | 256 |
| 2001-06-04 | 260 | 262 | 258 | 262 | 114,000 | 262 |
| 2001-06-01 | 262 | 263 | 258 | 262 | 125,000 | 262 |
| 2001-05-31 | 268 | 270 | 262 | 263 | 112,000 | 263 |
| 2001-05-30 | 271 | 273 | 268 | 273 | 217,000 | 273 |
| 2001-05-29 | 272 | 275 | 270 | 271 | 168,000 | 271 |
| 2001-05-28 | 284 | 285 | 273 | 277 | 533,000 | 277 |
| 2001-05-25 | 279 | 283 | 276 | 280 | 651,000 | 280 |
| 2001-05-24 | 272 | 280 | 272 | 274 | 269,000 | 274 |
| 2001-05-23 | 269 | 271 | 268 | 270 | 97,000 | 270 |
| 2001-05-22 | 279 | 284 | 269 | 270 | 267,000 | 270 |
| 2001-05-21 | 265 | 277 | 265 | 277 | 279,000 | 277 |
| 2001-05-18 | 268 | 268 | 265 | 265 | 94,000 | 265 |
| 2001-05-17 | 267 | 268 | 262 | 268 | 162,000 | 268 |
| 2001-05-16 | 268 | 268 | 265 | 265 | 158,000 | 265 |
| 2001-05-15 | 261 | 272 | 261 | 266 | 293,000 | 266 |
| 2001-05-14 | 259 | 266 | 259 | 261 | 189,000 | 261 |
| 2001-05-11 | 273 | 273 | 269 | 269 | 386,000 | 269 |
| 2001-05-10 | 272 | 275 | 268 | 273 | 108,000 | 273 |
| 2001-05-09 | 275 | 280 | 265 | 279 | 641,000 | 279 |
| 2001-05-08 | 285 | 285 | 271 | 279 | 488,000 | 279 |
| 2001-05-07 | 293 | 294 | 265 | 288 | 616,000 | 288 |
| 2001-05-02 | 281 | 293 | 280 | 293 | 2,277,000 | 293 |
| 2001-05-01 | 274 | 279 | 268 | 279 | 1,289,000 | 279 |
| 2001-04-27 | 275 | 278 | 268 | 274 | 1,268,000 | 274 |
| 2001-04-26 | 280 | 295 | 275 | 277 | 4,508,000 | 277 |
| 2001-04-25 | 242 | 254 | 241 | 250 | 1,056,000 | 250 |
| 2001-04-24 | 241 | 244 | 234 | 240 | 937,000 | 240 |
| 2001-04-23 | 232 | 237 | 228 | 236 | 533,000 | 236 |
| 2001-04-20 | 228 | 233 | 223 | 230 | 621,000 | 230 |
| 2001-04-19 | 230 | 231 | 218 | 228 | 351,000 | 228 |
| 2001-04-18 | 221 | 230 | 221 | 228 | 520,000 | 228 |
| 2001-04-17 | 221 | 222 | 218 | 219 | 209,000 | 219 |
| 2001-04-16 | 226 | 226 | 223 | 224 | 130,000 | 224 |
| 2001-04-13 | 227 | 230 | 225 | 227 | 174,000 | 227 |
| 2001-04-12 | 230 | 230 | 226 | 228 | 291,000 | 228 |
| 2001-04-11 | 231 | 232 | 224 | 231 | 421,000 | 231 |
| 2001-04-10 | 233 | 238 | 226 | 226 | 763,000 | 226 |
| 2001-04-09 | 220 | 233 | 220 | 231 | 686,000 | 231 |
| 2001-04-06 | 224 | 225 | 215 | 218 | 776,000 | 218 |
| 2001-04-05 | 210 | 224 | 210 | 219 | 839,000 | 219 |
| 2001-04-04 | 205 | 209 | 202 | 206 | 452,000 | 206 |
| 2001-04-03 | 205 | 208 | 202 | 204 | 254,000 | 204 |
| 2001-04-02 | 205 | 207 | 198 | 205 | 361,000 | 205 |
| 2001-03-30 | 204 | 204 | 195 | 195 | 442,000 | 195 |
| 2001-03-29 | 206 | 210 | 203 | 203 | 463,000 | 203 |
| 2001-03-28 | 205 | 214 | 201 | 211 | 1,940,000 | 211 |
| 2001-03-27 | 195 | 201 | 192 | 197 | 560,000 | 197 |
| 2001-03-26 | 185 | 193 | 185 | 193 | 433,000 | 193 |
| 2001-03-23 | 182 | 187 | 180 | 183 | 222,000 | 183 |
| 2001-03-22 | 183 | 183 | 178 | 178 | 357,000 | 178 |
| 2001-03-21 | 180 | 184 | 176 | 184 | 441,000 | 184 |
| 2001-03-19 | 186 | 190 | 175 | 178 | 595,000 | 178 |
| 2001-03-16 | 193 | 195 | 181 | 185 | 723,000 | 185 |
| 2001-03-15 | 185 | 193 | 183 | 190 | 422,000 | 190 |
| 2001-03-14 | 203 | 208 | 193 | 198 | 2,293,000 | 198 |
| 2001-03-13 | 173 | 192 | 173 | 188 | 648,000 | 188 |
| 2001-03-12 | 173 | 182 | 173 | 180 | 300,000 | 180 |
| 2001-03-09 | 174 | 174 | 171 | 174 | 207,000 | 174 |
| 2001-03-08 | 176 | 177 | 172 | 174 | 61,000 | 174 |
| 2001-03-07 | 172 | 176 | 170 | 174 | 131,000 | 174 |
| 2001-03-06 | 168 | 172 | 167 | 171 | 89,000 | 171 |
| 2001-03-05 | 168 | 168 | 166 | 167 | 55,000 | 167 |
| 2001-03-02 | 172 | 172 | 168 | 168 | 69,000 | 168 |
| 2001-03-01 | 170 | 172 | 170 | 172 | 77,000 | 172 |
| 2001-02-28 | 170 | 172 | 168 | 168 | 265,000 | 168 |
| 2001-02-27 | 170 | 173 | 170 | 170 | 148,000 | 170 |
| 2001-02-26 | 169 | 171 | 168 | 170 | 89,000 | 170 |
| 2001-02-23 | 170 | 170 | 166 | 169 | 129,000 | 169 |
| 2001-02-22 | 168 | 169 | 166 | 167 | 67,000 | 167 |
| 2001-02-21 | 167 | 169 | 165 | 168 | 101,000 | 168 |
| 2001-02-20 | 169 | 169 | 168 | 169 | 43,000 | 169 |
| 2001-02-19 | 170 | 170 | 167 | 168 | 60,000 | 168 |
| 2001-02-16 | 174 | 174 | 171 | 171 | 52,000 | 171 |
| 2001-02-15 | 173 | 174 | 171 | 171 | 77,000 | 171 |
| 2001-02-14 | 172 | 173 | 171 | 172 | 63,000 | 172 |
| 2001-02-13 | 173 | 173 | 169 | 172 | 43,000 | 172 |
| 2001-02-09 | 168 | 170 | 166 | 170 | 101,000 | 170 |
| 2001-02-08 | 168 | 168 | 165 | 166 | 52,000 | 166 |
| 2001-02-07 | 169 | 170 | 168 | 168 | 13,000 | 168 |
| 2001-02-06 | 170 | 170 | 168 | 169 | 21,000 | 169 |
| 2001-02-05 | 167 | 172 | 165 | 172 | 117,000 | 172 |
| 2001-02-02 | 166 | 168 | 166 | 167 | 36,000 | 167 |
| 2001-02-01 | 168 | 170 | 167 | 170 | 57,000 | 170 |
| 2001-01-31 | 167 | 169 | 165 | 169 | 43,000 | 169 |
| 2001-01-30 | 168 | 168 | 166 | 166 | 32,000 | 166 |
| 2001-01-29 | 165 | 169 | 165 | 169 | 42,000 | 169 |
| 2001-01-26 | 165 | 167 | 165 | 165 | 22,000 | 165 |
| 2001-01-25 | 173 | 173 | 164 | 166 | 134,000 | 166 |
| 2001-01-24 | 167 | 168 | 165 | 168 | 61,000 | 168 |
| 2001-01-23 | 168 | 169 | 165 | 169 | 50,000 | 169 |
| 2001-01-22 | 168 | 169 | 166 | 169 | 24,000 | 169 |
| 2001-01-19 | 168 | 171 | 167 | 167 | 41,000 | 167 |
| 2001-01-18 | 168 | 173 | 166 | 173 | 41,000 | 173 |
| 2001-01-17 | 170 | 170 | 164 | 168 | 26,000 | 168 |
| 2001-01-16 | 167 | 170 | 162 | 170 | 41,000 | 170 |
| 2001-01-15 | 166 | 168 | 164 | 166 | 31,000 | 166 |
| 2001-01-12 | 163 | 166 | 161 | 166 | 67,000 | 166 |
| 2001-01-11 | 163 | 166 | 160 | 163 | 99,000 | 163 |
| 2001-01-10 | 162 | 165 | 160 | 165 | 97,000 | 165 |
| 2001-01-09 | 162 | 168 | 162 | 167 | 65,000 | 167 |
| 2001-01-05 | 168 | 168 | 162 | 162 | 263,000 | 162 |
| 2001-01-04 | 166 | 166 | 163 | 163 | 59,000 | 163 |
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
