7224 新明和工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 153 | 158 | 152 | 155 | 54,000 | 155 |
| 2002-12-27 | 147 | 153 | 147 | 153 | 158,000 | 153 |
| 2002-12-26 | 141 | 146 | 141 | 145 | 59,000 | 145 |
| 2002-12-25 | 146 | 146 | 141 | 142 | 210,000 | 142 |
| 2002-12-24 | 140 | 144 | 140 | 142 | 202,000 | 142 |
| 2002-12-20 | 142 | 143 | 141 | 142 | 129,000 | 142 |
| 2002-12-19 | 140 | 143 | 140 | 142 | 113,000 | 142 |
| 2002-12-18 | 144 | 146 | 140 | 140 | 153,000 | 140 |
| 2002-12-17 | 142 | 145 | 140 | 140 | 110,000 | 140 |
| 2002-12-16 | 145 | 145 | 140 | 141 | 66,000 | 141 |
| 2002-12-13 | 152 | 152 | 143 | 146 | 243,000 | 146 |
| 2002-12-12 | 151 | 151 | 146 | 150 | 54,000 | 150 |
| 2002-12-11 | 150 | 152 | 149 | 150 | 57,000 | 150 |
| 2002-12-10 | 148 | 150 | 147 | 149 | 54,000 | 149 |
| 2002-12-09 | 149 | 152 | 148 | 149 | 45,000 | 149 |
| 2002-12-06 | 158 | 158 | 151 | 152 | 237,000 | 152 |
| 2002-12-05 | 149 | 153 | 148 | 153 | 173,000 | 153 |
| 2002-12-04 | 151 | 152 | 149 | 149 | 84,000 | 149 |
| 2002-12-03 | 157 | 157 | 150 | 155 | 134,000 | 155 |
| 2002-12-02 | 154 | 156 | 153 | 155 | 79,000 | 155 |
| 2002-11-29 | 155 | 158 | 153 | 156 | 128,000 | 156 |
| 2002-11-28 | 151 | 155 | 150 | 153 | 137,000 | 153 |
| 2002-11-27 | 145 | 150 | 144 | 145 | 146,000 | 145 |
| 2002-11-26 | 151 | 152 | 145 | 145 | 94,000 | 145 |
| 2002-11-25 | 153 | 153 | 147 | 152 | 174,000 | 152 |
| 2002-11-22 | 147 | 149 | 142 | 147 | 160,000 | 147 |
| 2002-11-21 | 143 | 145 | 138 | 141 | 188,000 | 141 |
| 2002-11-20 | 130 | 142 | 128 | 141 | 255,000 | 141 |
| 2002-11-19 | 137 | 139 | 127 | 131 | 205,000 | 131 |
| 2002-11-18 | 148 | 148 | 138 | 140 | 166,000 | 140 |
| 2002-11-15 | 148 | 156 | 147 | 148 | 136,000 | 148 |
| 2002-11-14 | 153 | 155 | 146 | 147 | 187,000 | 147 |
| 2002-11-13 | 157 | 157 | 153 | 153 | 90,000 | 153 |
| 2002-11-12 | 153 | 158 | 153 | 158 | 162,000 | 158 |
| 2002-11-11 | 154 | 154 | 150 | 153 | 177,000 | 153 |
| 2002-11-08 | 153 | 155 | 150 | 150 | 234,000 | 150 |
| 2002-11-07 | 159 | 160 | 155 | 158 | 128,000 | 158 |
| 2002-11-06 | 160 | 164 | 158 | 158 | 110,000 | 158 |
| 2002-11-05 | 157 | 160 | 156 | 160 | 160,000 | 160 |
| 2002-11-01 | 160 | 160 | 155 | 157 | 133,000 | 157 |
| 2002-10-31 | 161 | 163 | 160 | 161 | 106,000 | 161 |
| 2002-10-30 | 164 | 165 | 161 | 165 | 115,000 | 165 |
| 2002-10-29 | 164 | 168 | 164 | 165 | 77,000 | 165 |
| 2002-10-28 | 169 | 170 | 164 | 168 | 55,000 | 168 |
| 2002-10-25 | 170 | 170 | 161 | 170 | 158,000 | 170 |
| 2002-10-24 | 172 | 175 | 166 | 173 | 152,000 | 173 |
| 2002-10-23 | 165 | 174 | 160 | 174 | 173,000 | 174 |
| 2002-10-22 | 181 | 182 | 174 | 174 | 263,000 | 174 |
| 2002-10-21 | 167 | 172 | 163 | 170 | 127,000 | 170 |
| 2002-10-18 | 162 | 166 | 162 | 166 | 64,000 | 166 |
| 2002-10-17 | 160 | 162 | 160 | 160 | 87,000 | 160 |
| 2002-10-16 | 166 | 166 | 162 | 162 | 117,000 | 162 |
| 2002-10-15 | 159 | 163 | 158 | 163 | 191,000 | 163 |
| 2002-10-11 | 155 | 158 | 153 | 155 | 154,000 | 155 |
| 2002-10-10 | 148 | 151 | 143 | 151 | 343,000 | 151 |
| 2002-10-09 | 167 | 167 | 157 | 157 | 180,000 | 157 |
| 2002-10-08 | 170 | 170 | 162 | 166 | 139,000 | 166 |
| 2002-10-07 | 170 | 174 | 168 | 168 | 158,000 | 168 |
| 2002-10-04 | 177 | 178 | 175 | 178 | 103,000 | 178 |
| 2002-10-03 | 183 | 183 | 177 | 178 | 68,000 | 178 |
| 2002-10-02 | 183 | 183 | 178 | 178 | 35,000 | 178 |
| 2002-10-01 | 182 | 184 | 178 | 181 | 143,000 | 181 |
| 2002-09-30 | 184 | 185 | 182 | 184 | 105,000 | 184 |
| 2002-09-27 | 181 | 186 | 181 | 185 | 169,000 | 185 |
| 2002-09-26 | 178 | 182 | 178 | 179 | 52,000 | 179 |
| 2002-09-25 | 180 | 182 | 179 | 182 | 106,000 | 182 |
| 2002-09-24 | 181 | 182 | 177 | 179 | 86,000 | 179 |
| 2002-09-20 | 180 | 188 | 180 | 183 | 102,000 | 183 |
| 2002-09-19 | 184 | 188 | 180 | 183 | 86,000 | 183 |
| 2002-09-18 | 181 | 182 | 180 | 182 | 42,000 | 182 |
| 2002-09-17 | 182 | 183 | 180 | 183 | 93,000 | 183 |
| 2002-09-13 | 183 | 183 | 177 | 179 | 185,000 | 179 |
| 2002-09-12 | 177 | 178 | 176 | 178 | 66,000 | 178 |
| 2002-09-11 | 178 | 179 | 175 | 177 | 84,000 | 177 |
| 2002-09-10 | 177 | 180 | 175 | 179 | 66,000 | 179 |
| 2002-09-09 | 174 | 178 | 171 | 177 | 30,000 | 177 |
| 2002-09-06 | 172 | 177 | 171 | 171 | 84,000 | 171 |
| 2002-09-05 | 173 | 177 | 170 | 176 | 112,000 | 176 |
| 2002-09-04 | 176 | 176 | 168 | 175 | 153,000 | 175 |
| 2002-09-03 | 180 | 180 | 176 | 176 | 80,000 | 176 |
| 2002-09-02 | 182 | 182 | 179 | 181 | 83,000 | 181 |
| 2002-08-30 | 180 | 182 | 179 | 180 | 69,000 | 180 |
| 2002-08-29 | 180 | 181 | 178 | 178 | 81,000 | 178 |
| 2002-08-28 | 182 | 183 | 178 | 182 | 186,000 | 182 |
| 2002-08-27 | 185 | 187 | 183 | 184 | 56,000 | 184 |
| 2002-08-26 | 182 | 187 | 182 | 185 | 125,000 | 185 |
| 2002-08-23 | 187 | 187 | 183 | 183 | 99,000 | 183 |
| 2002-08-22 | 182 | 185 | 181 | 185 | 81,000 | 185 |
| 2002-08-21 | 182 | 185 | 181 | 181 | 80,000 | 181 |
| 2002-08-20 | 182 | 184 | 181 | 184 | 55,000 | 184 |
| 2002-08-19 | 184 | 184 | 180 | 181 | 57,000 | 181 |
| 2002-08-16 | 185 | 185 | 181 | 185 | 61,000 | 185 |
| 2002-08-15 | 182 | 185 | 181 | 184 | 43,000 | 184 |
| 2002-08-14 | 185 | 185 | 180 | 180 | 174,000 | 180 |
| 2002-08-13 | 189 | 189 | 186 | 186 | 23,000 | 186 |
| 2002-08-12 | 190 | 190 | 187 | 187 | 42,000 | 187 |
| 2002-08-09 | 186 | 190 | 186 | 190 | 116,000 | 190 |
| 2002-08-08 | 185 | 187 | 185 | 185 | 34,000 | 185 |
| 2002-08-07 | 184 | 188 | 184 | 185 | 44,000 | 185 |
| 2002-08-06 | 187 | 189 | 183 | 183 | 68,000 | 183 |
| 2002-08-05 | 187 | 196 | 187 | 189 | 108,000 | 189 |
| 2002-08-02 | 186 | 190 | 186 | 187 | 43,000 | 187 |
| 2002-08-01 | 188 | 190 | 187 | 190 | 68,000 | 190 |
| 2002-07-31 | 192 | 192 | 187 | 190 | 57,000 | 190 |
| 2002-07-30 | 192 | 199 | 190 | 192 | 87,000 | 192 |
| 2002-07-29 | 191 | 191 | 187 | 187 | 77,000 | 187 |
| 2002-07-26 | 197 | 198 | 185 | 191 | 117,000 | 191 |
| 2002-07-25 | 203 | 205 | 195 | 198 | 265,000 | 198 |
| 2002-07-24 | 190 | 203 | 190 | 203 | 278,000 | 203 |
| 2002-07-23 | 193 | 193 | 189 | 190 | 69,000 | 190 |
| 2002-07-22 | 187 | 191 | 187 | 190 | 67,000 | 190 |
| 2002-07-19 | 188 | 189 | 186 | 187 | 57,000 | 187 |
| 2002-07-18 | 191 | 191 | 185 | 188 | 269,000 | 188 |
| 2002-07-17 | 187 | 190 | 186 | 190 | 89,000 | 190 |
| 2002-07-16 | 187 | 189 | 187 | 187 | 80,000 | 187 |
| 2002-07-15 | 192 | 193 | 188 | 188 | 102,000 | 188 |
| 2002-07-12 | 195 | 198 | 193 | 193 | 51,000 | 193 |
| 2002-07-11 | 196 | 198 | 192 | 198 | 144,000 | 198 |
| 2002-07-10 | 199 | 201 | 198 | 200 | 60,000 | 200 |
| 2002-07-09 | 201 | 201 | 198 | 200 | 60,000 | 200 |
| 2002-07-08 | 204 | 207 | 201 | 201 | 86,000 | 201 |
| 2002-07-05 | 203 | 205 | 200 | 203 | 44,000 | 203 |
| 2002-07-04 | 203 | 206 | 201 | 203 | 58,000 | 203 |
| 2002-07-03 | 198 | 207 | 193 | 206 | 239,000 | 206 |
| 2002-07-02 | 198 | 199 | 194 | 199 | 48,000 | 199 |
| 2002-07-01 | 202 | 202 | 191 | 199 | 213,000 | 199 |
| 2002-06-28 | 190 | 192 | 189 | 192 | 138,000 | 192 |
| 2002-06-27 | 186 | 191 | 186 | 191 | 150,000 | 191 |
| 2002-06-26 | 190 | 191 | 186 | 186 | 94,000 | 186 |
| 2002-06-25 | 197 | 197 | 187 | 189 | 190,000 | 189 |
| 2002-06-24 | 192 | 195 | 191 | 194 | 119,000 | 194 |
| 2002-06-21 | 190 | 196 | 189 | 192 | 87,000 | 192 |
| 2002-06-20 | 186 | 192 | 186 | 191 | 181,000 | 191 |
| 2002-06-19 | 195 | 197 | 187 | 187 | 150,000 | 187 |
| 2002-06-18 | 194 | 198 | 194 | 195 | 70,000 | 195 |
| 2002-06-17 | 203 | 203 | 192 | 193 | 175,000 | 193 |
| 2002-06-14 | 201 | 206 | 200 | 203 | 434,000 | 203 |
| 2002-06-13 | 210 | 212 | 204 | 204 | 150,000 | 204 |
| 2002-06-12 | 207 | 211 | 206 | 209 | 182,000 | 209 |
| 2002-06-11 | 209 | 211 | 208 | 208 | 128,000 | 208 |
| 2002-06-10 | 219 | 219 | 207 | 209 | 223,000 | 209 |
| 2002-06-07 | 213 | 218 | 213 | 216 | 177,000 | 216 |
| 2002-06-06 | 225 | 227 | 215 | 215 | 365,000 | 215 |
| 2002-06-05 | 220 | 224 | 219 | 223 | 256,000 | 223 |
| 2002-06-04 | 220 | 222 | 216 | 218 | 132,000 | 218 |
| 2002-06-03 | 217 | 225 | 217 | 223 | 200,000 | 223 |
| 2002-05-31 | 222 | 227 | 220 | 221 | 180,000 | 221 |
| 2002-05-30 | 220 | 222 | 217 | 221 | 243,000 | 221 |
| 2002-05-29 | 223 | 224 | 220 | 224 | 138,000 | 224 |
| 2002-05-28 | 220 | 227 | 220 | 226 | 185,000 | 226 |
| 2002-05-27 | 228 | 228 | 223 | 223 | 259,000 | 223 |
| 2002-05-24 | 228 | 229 | 224 | 228 | 325,000 | 228 |
| 2002-05-23 | 222 | 230 | 221 | 225 | 614,000 | 225 |
| 2002-05-22 | 224 | 225 | 219 | 222 | 223,000 | 222 |
| 2002-05-21 | 223 | 227 | 221 | 224 | 677,000 | 224 |
| 2002-05-20 | 219 | 224 | 217 | 221 | 423,000 | 221 |
| 2002-05-17 | 214 | 218 | 214 | 217 | 289,000 | 217 |
| 2002-05-16 | 213 | 214 | 209 | 214 | 228,000 | 214 |
| 2002-05-15 | 209 | 215 | 209 | 211 | 214,000 | 211 |
| 2002-05-14 | 211 | 212 | 205 | 209 | 243,000 | 209 |
| 2002-05-13 | 213 | 214 | 208 | 212 | 277,000 | 212 |
| 2002-05-10 | 219 | 219 | 214 | 215 | 261,000 | 215 |
| 2002-05-09 | 225 | 226 | 219 | 219 | 598,000 | 219 |
| 2002-05-08 | 214 | 224 | 213 | 222 | 820,000 | 222 |
| 2002-05-07 | 218 | 224 | 212 | 214 | 787,000 | 214 |
| 2002-05-02 | 211 | 221 | 208 | 220 | 2,628,000 | 220 |
| 2002-05-01 | 204 | 205 | 201 | 201 | 141,000 | 201 |
| 2002-04-30 | 200 | 203 | 199 | 202 | 115,000 | 202 |
| 2002-04-26 | 206 | 207 | 199 | 200 | 308,000 | 200 |
| 2002-04-25 | 202 | 205 | 202 | 205 | 132,000 | 205 |
| 2002-04-24 | 203 | 205 | 203 | 203 | 104,000 | 203 |
| 2002-04-23 | 208 | 208 | 203 | 203 | 156,000 | 203 |
| 2002-04-22 | 207 | 215 | 205 | 209 | 400,000 | 209 |
| 2002-04-19 | 198 | 208 | 197 | 207 | 462,000 | 207 |
| 2002-04-18 | 200 | 200 | 197 | 197 | 82,000 | 197 |
| 2002-04-17 | 200 | 201 | 197 | 200 | 63,000 | 200 |
| 2002-04-16 | 194 | 199 | 194 | 199 | 96,000 | 199 |
| 2002-04-15 | 193 | 194 | 191 | 194 | 57,000 | 194 |
| 2002-04-12 | 194 | 197 | 191 | 193 | 161,000 | 193 |
| 2002-04-11 | 201 | 201 | 195 | 195 | 100,000 | 195 |
| 2002-04-10 | 199 | 204 | 198 | 203 | 137,000 | 203 |
| 2002-04-09 | 204 | 204 | 199 | 199 | 102,000 | 199 |
| 2002-04-08 | 199 | 204 | 199 | 199 | 106,000 | 199 |
| 2002-04-05 | 197 | 201 | 196 | 197 | 82,000 | 197 |
| 2002-04-04 | 198 | 204 | 195 | 196 | 153,000 | 196 |
| 2002-04-03 | 192 | 197 | 191 | 193 | 98,000 | 193 |
| 2002-04-02 | 192 | 192 | 190 | 192 | 83,000 | 192 |
| 2002-04-01 | 196 | 196 | 187 | 193 | 202,000 | 193 |
| 2002-03-29 | 197 | 198 | 191 | 191 | 142,000 | 191 |
| 2002-03-28 | 196 | 197 | 195 | 197 | 111,000 | 197 |
| 2002-03-27 | 190 | 196 | 190 | 196 | 97,000 | 196 |
| 2002-03-26 | 195 | 195 | 190 | 190 | 103,000 | 190 |
| 2002-03-25 | 198 | 200 | 194 | 199 | 227,000 | 199 |
| 2002-03-22 | 200 | 200 | 193 | 196 | 356,000 | 196 |
| 2002-03-20 | 203 | 205 | 200 | 202 | 245,000 | 202 |
| 2002-03-19 | 201 | 205 | 200 | 204 | 209,000 | 204 |
| 2002-03-18 | 205 | 206 | 201 | 202 | 190,000 | 202 |
| 2002-03-15 | 204 | 207 | 203 | 204 | 340,000 | 204 |
| 2002-03-14 | 200 | 205 | 200 | 201 | 313,000 | 201 |
| 2002-03-13 | 213 | 215 | 205 | 206 | 502,000 | 206 |
| 2002-03-12 | 218 | 221 | 213 | 217 | 969,000 | 217 |
| 2002-03-11 | 207 | 212 | 204 | 210 | 429,000 | 210 |
| 2002-03-08 | 208 | 213 | 204 | 204 | 1,042,000 | 204 |
| 2002-03-07 | 200 | 210 | 200 | 208 | 1,443,000 | 208 |
| 2002-03-06 | 198 | 201 | 196 | 199 | 974,000 | 199 |
| 2002-03-05 | 196 | 204 | 192 | 198 | 820,000 | 198 |
| 2002-03-04 | 189 | 192 | 186 | 190 | 543,000 | 190 |
| 2002-03-01 | 189 | 190 | 184 | 186 | 258,000 | 186 |
| 2002-02-28 | 181 | 186 | 180 | 186 | 287,000 | 186 |
| 2002-02-27 | 180 | 182 | 178 | 181 | 241,000 | 181 |
| 2002-02-26 | 182 | 183 | 179 | 180 | 74,000 | 180 |
| 2002-02-25 | 184 | 184 | 180 | 182 | 199,000 | 182 |
| 2002-02-22 | 179 | 181 | 179 | 181 | 44,000 | 181 |
| 2002-02-21 | 180 | 181 | 178 | 181 | 57,000 | 181 |
| 2002-02-20 | 179 | 179 | 175 | 178 | 99,000 | 178 |
| 2002-02-19 | 183 | 183 | 177 | 181 | 141,000 | 181 |
| 2002-02-18 | 184 | 184 | 181 | 184 | 62,000 | 184 |
| 2002-02-15 | 180 | 184 | 180 | 184 | 99,000 | 184 |
| 2002-02-14 | 176 | 180 | 175 | 179 | 152,000 | 179 |
| 2002-02-13 | 176 | 177 | 170 | 177 | 207,000 | 177 |
| 2002-02-12 | 173 | 177 | 173 | 176 | 116,000 | 176 |
| 2002-02-08 | 167 | 171 | 165 | 170 | 156,000 | 170 |
| 2002-02-07 | 169 | 170 | 168 | 168 | 47,000 | 168 |
| 2002-02-06 | 168 | 170 | 166 | 167 | 86,000 | 167 |
| 2002-02-05 | 164 | 170 | 163 | 166 | 134,000 | 166 |
| 2002-02-04 | 168 | 168 | 164 | 164 | 73,000 | 164 |
| 2002-02-01 | 163 | 167 | 162 | 165 | 112,000 | 165 |
| 2002-01-31 | 165 | 166 | 162 | 163 | 181,000 | 163 |
| 2002-01-30 | 165 | 165 | 163 | 165 | 161,000 | 165 |
| 2002-01-29 | 165 | 165 | 164 | 165 | 117,000 | 165 |
| 2002-01-28 | 166 | 166 | 163 | 165 | 326,000 | 165 |
| 2002-01-25 | 172 | 172 | 166 | 167 | 241,000 | 167 |
| 2002-01-24 | 171 | 171 | 164 | 169 | 429,000 | 169 |
| 2002-01-23 | 175 | 175 | 171 | 172 | 165,000 | 172 |
| 2002-01-22 | 175 | 175 | 173 | 174 | 251,000 | 174 |
| 2002-01-21 | 175 | 175 | 172 | 175 | 155,000 | 175 |
| 2002-01-18 | 175 | 180 | 171 | 180 | 150,000 | 180 |
| 2002-01-17 | 171 | 173 | 168 | 170 | 294,000 | 170 |
| 2002-01-16 | 177 | 177 | 175 | 176 | 103,000 | 176 |
| 2002-01-15 | 184 | 184 | 178 | 178 | 191,000 | 178 |
| 2002-01-11 | 183 | 186 | 182 | 184 | 131,000 | 184 |
| 2002-01-10 | 189 | 189 | 181 | 183 | 106,000 | 183 |
| 2002-01-09 | 181 | 186 | 180 | 182 | 57,000 | 182 |
| 2002-01-08 | 185 | 188 | 183 | 183 | 119,000 | 183 |
| 2002-01-07 | 190 | 190 | 185 | 185 | 78,000 | 185 |
| 2002-01-04 | 186 | 203 | 186 | 193 | 45,000 | 193 |
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
