7224 新明和工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 349 | 353 | 346 | 351 | 95,000 | 351 |
| 2003-12-29 | 349 | 350 | 341 | 349 | 111,000 | 349 |
| 2003-12-26 | 340 | 348 | 340 | 348 | 96,000 | 348 |
| 2003-12-25 | 351 | 351 | 338 | 345 | 202,000 | 345 |
| 2003-12-24 | 336 | 352 | 336 | 350 | 403,000 | 350 |
| 2003-12-22 | 340 | 342 | 334 | 339 | 157,000 | 339 |
| 2003-12-19 | 338 | 339 | 332 | 339 | 123,000 | 339 |
| 2003-12-18 | 325 | 335 | 325 | 333 | 122,000 | 333 |
| 2003-12-17 | 334 | 335 | 331 | 335 | 101,000 | 335 |
| 2003-12-16 | 336 | 340 | 336 | 339 | 77,000 | 339 |
| 2003-12-15 | 341 | 346 | 340 | 342 | 90,000 | 342 |
| 2003-12-12 | 335 | 346 | 333 | 345 | 337,000 | 345 |
| 2003-12-11 | 331 | 336 | 331 | 335 | 133,000 | 335 |
| 2003-12-10 | 330 | 339 | 329 | 335 | 164,000 | 335 |
| 2003-12-09 | 329 | 335 | 329 | 333 | 250,000 | 333 |
| 2003-12-08 | 338 | 338 | 328 | 328 | 205,000 | 328 |
| 2003-12-05 | 335 | 345 | 333 | 338 | 511,000 | 338 |
| 2003-12-04 | 325 | 333 | 325 | 330 | 112,000 | 330 |
| 2003-12-03 | 328 | 332 | 323 | 328 | 176,000 | 328 |
| 2003-12-02 | 332 | 335 | 323 | 325 | 180,000 | 325 |
| 2003-12-01 | 320 | 333 | 318 | 332 | 269,000 | 332 |
| 2003-11-28 | 333 | 333 | 316 | 323 | 283,000 | 323 |
| 2003-11-27 | 337 | 339 | 333 | 333 | 204,000 | 333 |
| 2003-11-26 | 325 | 334 | 325 | 332 | 119,000 | 332 |
| 2003-11-25 | 330 | 331 | 320 | 323 | 185,000 | 323 |
| 2003-11-21 | 303 | 318 | 303 | 314 | 204,000 | 314 |
| 2003-11-20 | 303 | 320 | 299 | 305 | 197,000 | 305 |
| 2003-11-19 | 306 | 306 | 298 | 298 | 133,000 | 298 |
| 2003-11-18 | 300 | 306 | 290 | 306 | 241,000 | 306 |
| 2003-11-17 | 320 | 320 | 306 | 306 | 220,000 | 306 |
| 2003-11-14 | 333 | 337 | 327 | 330 | 147,000 | 330 |
| 2003-11-13 | 335 | 339 | 332 | 339 | 200,000 | 339 |
| 2003-11-12 | 340 | 340 | 335 | 335 | 222,000 | 335 |
| 2003-11-11 | 345 | 345 | 328 | 344 | 285,000 | 344 |
| 2003-11-10 | 350 | 354 | 347 | 347 | 123,000 | 347 |
| 2003-11-07 | 350 | 350 | 344 | 347 | 125,000 | 347 |
| 2003-11-06 | 357 | 357 | 347 | 347 | 249,000 | 347 |
| 2003-11-05 | 348 | 359 | 341 | 354 | 451,000 | 354 |
| 2003-11-04 | 343 | 349 | 343 | 347 | 182,000 | 347 |
| 2003-10-31 | 343 | 347 | 340 | 342 | 180,000 | 342 |
| 2003-10-30 | 348 | 349 | 341 | 345 | 106,000 | 345 |
| 2003-10-29 | 348 | 349 | 340 | 346 | 202,000 | 346 |
| 2003-10-28 | 350 | 351 | 340 | 345 | 198,000 | 345 |
| 2003-10-27 | 332 | 354 | 332 | 348 | 668,000 | 348 |
| 2003-10-24 | 338 | 338 | 325 | 329 | 529,000 | 329 |
| 2003-10-23 | 342 | 345 | 335 | 337 | 639,000 | 337 |
| 2003-10-22 | 351 | 354 | 345 | 347 | 375,000 | 347 |
| 2003-10-21 | 361 | 361 | 350 | 350 | 538,000 | 350 |
| 2003-10-20 | 340 | 353 | 336 | 348 | 565,000 | 348 |
| 2003-10-17 | 336 | 340 | 335 | 336 | 198,000 | 336 |
| 2003-10-16 | 333 | 337 | 332 | 336 | 178,000 | 336 |
| 2003-10-15 | 338 | 339 | 333 | 333 | 255,000 | 333 |
| 2003-10-14 | 335 | 341 | 333 | 333 | 153,000 | 333 |
| 2003-10-10 | 338 | 338 | 331 | 334 | 194,000 | 334 |
| 2003-10-09 | 340 | 341 | 335 | 337 | 162,000 | 337 |
| 2003-10-08 | 345 | 346 | 337 | 337 | 171,000 | 337 |
| 2003-10-07 | 347 | 349 | 344 | 345 | 222,000 | 345 |
| 2003-10-06 | 341 | 348 | 341 | 343 | 399,000 | 343 |
| 2003-10-03 | 339 | 341 | 335 | 339 | 222,000 | 339 |
| 2003-10-02 | 335 | 345 | 333 | 338 | 293,000 | 338 |
| 2003-10-01 | 336 | 339 | 328 | 331 | 360,000 | 331 |
| 2003-09-30 | 341 | 341 | 335 | 339 | 207,000 | 339 |
| 2003-09-29 | 343 | 343 | 335 | 338 | 193,000 | 338 |
| 2003-09-26 | 342 | 345 | 332 | 341 | 423,000 | 341 |
| 2003-09-25 | 339 | 351 | 339 | 342 | 1,691,000 | 342 |
| 2003-09-24 | 331 | 337 | 320 | 326 | 582,000 | 326 |
| 2003-09-22 | 338 | 338 | 328 | 332 | 853,000 | 332 |
| 2003-09-19 | 340 | 341 | 338 | 340 | 561,000 | 340 |
| 2003-09-18 | 341 | 342 | 336 | 336 | 469,000 | 336 |
| 2003-09-17 | 349 | 349 | 342 | 343 | 400,000 | 343 |
| 2003-09-16 | 340 | 346 | 340 | 344 | 453,000 | 344 |
| 2003-09-12 | 342 | 349 | 338 | 340 | 497,000 | 340 |
| 2003-09-11 | 342 | 344 | 337 | 337 | 344,000 | 337 |
| 2003-09-10 | 343 | 348 | 343 | 346 | 280,000 | 346 |
| 2003-09-09 | 348 | 349 | 340 | 346 | 224,000 | 346 |
| 2003-09-08 | 334 | 345 | 334 | 343 | 223,000 | 343 |
| 2003-09-05 | 349 | 349 | 337 | 343 | 203,000 | 343 |
| 2003-09-04 | 352 | 352 | 348 | 349 | 255,000 | 349 |
| 2003-09-03 | 359 | 362 | 351 | 354 | 245,000 | 354 |
| 2003-09-02 | 360 | 363 | 356 | 358 | 256,000 | 358 |
| 2003-09-01 | 358 | 363 | 356 | 361 | 288,000 | 361 |
| 2003-08-29 | 355 | 358 | 352 | 358 | 203,000 | 358 |
| 2003-08-28 | 353 | 354 | 350 | 351 | 170,000 | 351 |
| 2003-08-27 | 353 | 358 | 351 | 353 | 239,000 | 353 |
| 2003-08-26 | 355 | 360 | 352 | 353 | 271,000 | 353 |
| 2003-08-25 | 359 | 362 | 355 | 356 | 269,000 | 356 |
| 2003-08-22 | 363 | 363 | 357 | 357 | 249,000 | 357 |
| 2003-08-21 | 357 | 364 | 356 | 361 | 379,000 | 361 |
| 2003-08-20 | 366 | 367 | 360 | 366 | 418,000 | 366 |
| 2003-08-19 | 358 | 370 | 355 | 366 | 1,060,000 | 366 |
| 2003-08-18 | 355 | 355 | 347 | 353 | 419,000 | 353 |
| 2003-08-15 | 350 | 355 | 342 | 345 | 525,000 | 345 |
| 2003-08-14 | 339 | 355 | 335 | 354 | 1,527,000 | 354 |
| 2003-08-13 | 325 | 333 | 325 | 331 | 179,000 | 331 |
| 2003-08-12 | 326 | 330 | 322 | 325 | 238,000 | 325 |
| 2003-08-11 | 322 | 332 | 322 | 330 | 195,000 | 330 |
| 2003-08-08 | 331 | 335 | 325 | 327 | 228,000 | 327 |
| 2003-08-07 | 331 | 335 | 327 | 331 | 317,000 | 331 |
| 2003-08-06 | 326 | 334 | 326 | 330 | 290,000 | 330 |
| 2003-08-05 | 335 | 340 | 327 | 333 | 290,000 | 333 |
| 2003-08-04 | 332 | 343 | 331 | 340 | 256,000 | 340 |
| 2003-08-01 | 340 | 340 | 330 | 337 | 200,000 | 337 |
| 2003-07-31 | 342 | 343 | 331 | 336 | 302,000 | 336 |
| 2003-07-30 | 344 | 346 | 336 | 340 | 342,000 | 340 |
| 2003-07-29 | 338 | 350 | 335 | 348 | 1,697,000 | 348 |
| 2003-07-28 | 325 | 334 | 325 | 334 | 663,000 | 334 |
| 2003-07-25 | 323 | 325 | 322 | 323 | 367,000 | 323 |
| 2003-07-24 | 318 | 330 | 316 | 328 | 656,000 | 328 |
| 2003-07-23 | 308 | 314 | 307 | 314 | 284,000 | 314 |
| 2003-07-22 | 305 | 308 | 302 | 303 | 228,000 | 303 |
| 2003-07-18 | 299 | 310 | 297 | 305 | 541,000 | 305 |
| 2003-07-17 | 309 | 309 | 294 | 297 | 504,000 | 297 |
| 2003-07-16 | 330 | 330 | 312 | 313 | 870,000 | 313 |
| 2003-07-15 | 317 | 327 | 316 | 324 | 1,171,000 | 324 |
| 2003-07-14 | 312 | 313 | 308 | 311 | 405,000 | 311 |
| 2003-07-11 | 311 | 314 | 307 | 314 | 313,000 | 314 |
| 2003-07-10 | 315 | 319 | 311 | 316 | 586,000 | 316 |
| 2003-07-09 | 322 | 322 | 309 | 315 | 1,021,000 | 315 |
| 2003-07-08 | 322 | 325 | 317 | 317 | 631,000 | 317 |
| 2003-07-07 | 314 | 323 | 310 | 317 | 421,000 | 317 |
| 2003-07-04 | 300 | 318 | 300 | 315 | 573,000 | 315 |
| 2003-07-03 | 339 | 339 | 315 | 315 | 1,204,000 | 315 |
| 2003-07-02 | 340 | 341 | 329 | 334 | 1,203,000 | 334 |
| 2003-07-01 | 334 | 340 | 332 | 334 | 1,495,000 | 334 |
| 2003-06-30 | 317 | 334 | 315 | 326 | 963,000 | 326 |
| 2003-06-27 | 317 | 322 | 316 | 320 | 543,000 | 320 |
| 2003-06-26 | 316 | 317 | 312 | 317 | 335,000 | 317 |
| 2003-06-25 | 322 | 322 | 317 | 319 | 510,000 | 319 |
| 2003-06-24 | 329 | 329 | 318 | 322 | 622,000 | 322 |
| 2003-06-23 | 328 | 334 | 326 | 330 | 912,000 | 330 |
| 2003-06-20 | 320 | 330 | 318 | 324 | 1,308,000 | 324 |
| 2003-06-19 | 320 | 320 | 315 | 318 | 610,000 | 318 |
| 2003-06-18 | 326 | 326 | 319 | 323 | 626,000 | 323 |
| 2003-06-17 | 332 | 332 | 325 | 327 | 1,173,000 | 327 |
| 2003-06-16 | 320 | 335 | 314 | 327 | 2,034,000 | 327 |
| 2003-06-13 | 315 | 326 | 313 | 319 | 1,124,000 | 319 |
| 2003-06-12 | 324 | 325 | 313 | 314 | 668,000 | 314 |
| 2003-06-11 | 328 | 328 | 310 | 325 | 1,979,000 | 325 |
| 2003-06-10 | 305 | 331 | 305 | 324 | 9,457,000 | 324 |
| 2003-06-09 | 295 | 303 | 293 | 302 | 1,733,000 | 302 |
| 2003-06-06 | 290 | 299 | 288 | 298 | 2,478,000 | 298 |
| 2003-06-05 | 290 | 292 | 286 | 289 | 1,647,000 | 289 |
| 2003-06-04 | 291 | 291 | 283 | 285 | 908,000 | 285 |
| 2003-06-03 | 297 | 297 | 290 | 292 | 1,009,000 | 292 |
| 2003-06-02 | 289 | 297 | 287 | 295 | 1,804,000 | 295 |
| 2003-05-30 | 287 | 289 | 284 | 289 | 573,000 | 289 |
| 2003-05-29 | 289 | 289 | 283 | 287 | 853,000 | 287 |
| 2003-05-28 | 291 | 293 | 281 | 286 | 899,000 | 286 |
| 2003-05-27 | 288 | 295 | 285 | 292 | 3,980,000 | 292 |
| 2003-05-26 | 282 | 286 | 277 | 286 | 701,000 | 286 |
| 2003-05-23 | 285 | 286 | 275 | 281 | 816,000 | 281 |
| 2003-05-22 | 289 | 289 | 281 | 282 | 794,000 | 282 |
| 2003-05-21 | 279 | 289 | 276 | 286 | 1,394,000 | 286 |
| 2003-05-20 | 271 | 277 | 271 | 275 | 555,000 | 275 |
| 2003-05-19 | 279 | 280 | 272 | 276 | 532,000 | 276 |
| 2003-05-16 | 286 | 287 | 281 | 284 | 990,000 | 284 |
| 2003-05-15 | 285 | 288 | 278 | 282 | 1,345,000 | 282 |
| 2003-05-14 | 276 | 291 | 273 | 285 | 4,845,000 | 285 |
| 2003-05-13 | 276 | 279 | 271 | 276 | 1,065,000 | 276 |
| 2003-05-12 | 281 | 282 | 270 | 274 | 1,341,000 | 274 |
| 2003-05-09 | 268 | 287 | 267 | 282 | 3,700,000 | 282 |
| 2003-05-08 | 274 | 287 | 270 | 273 | 4,152,000 | 273 |
| 2003-05-07 | 240 | 283 | 240 | 279 | 10,467,000 | 279 |
| 2003-05-06 | 240 | 243 | 233 | 235 | 642,000 | 235 |
| 2003-05-02 | 238 | 241 | 232 | 236 | 823,000 | 236 |
| 2003-05-01 | 230 | 238 | 228 | 238 | 590,000 | 238 |
| 2003-04-30 | 230 | 234 | 227 | 228 | 685,000 | 228 |
| 2003-04-28 | 230 | 230 | 225 | 228 | 561,000 | 228 |
| 2003-04-25 | 222 | 225 | 221 | 225 | 276,000 | 225 |
| 2003-04-24 | 223 | 228 | 223 | 226 | 534,000 | 226 |
| 2003-04-23 | 226 | 229 | 222 | 223 | 466,000 | 223 |
| 2003-04-22 | 231 | 231 | 223 | 224 | 404,000 | 224 |
| 2003-04-21 | 236 | 237 | 228 | 228 | 1,281,000 | 228 |
| 2003-04-18 | 225 | 235 | 222 | 234 | 2,602,000 | 234 |
| 2003-04-17 | 225 | 226 | 220 | 226 | 594,000 | 226 |
| 2003-04-16 | 225 | 226 | 219 | 224 | 754,000 | 224 |
| 2003-04-15 | 207 | 223 | 206 | 216 | 778,000 | 216 |
| 2003-04-14 | 210 | 213 | 202 | 204 | 441,000 | 204 |
| 2003-04-11 | 219 | 222 | 214 | 214 | 523,000 | 214 |
| 2003-04-10 | 221 | 222 | 216 | 219 | 552,000 | 219 |
| 2003-04-09 | 215 | 225 | 215 | 221 | 678,000 | 221 |
| 2003-04-08 | 225 | 225 | 215 | 216 | 758,000 | 216 |
| 2003-04-07 | 212 | 227 | 211 | 225 | 1,052,000 | 225 |
| 2003-04-04 | 219 | 220 | 211 | 214 | 801,000 | 214 |
| 2003-04-03 | 226 | 226 | 217 | 218 | 2,104,000 | 218 |
| 2003-04-02 | 215 | 227 | 211 | 226 | 3,430,000 | 226 |
| 2003-04-01 | 207 | 214 | 202 | 210 | 1,082,000 | 210 |
| 2003-03-31 | 208 | 211 | 201 | 202 | 1,052,000 | 202 |
| 2003-03-28 | 210 | 214 | 203 | 211 | 1,947,000 | 211 |
| 2003-03-27 | 199 | 207 | 196 | 205 | 2,382,000 | 205 |
| 2003-03-26 | 182 | 200 | 182 | 200 | 1,175,000 | 200 |
| 2003-03-25 | 186 | 187 | 181 | 186 | 388,000 | 186 |
| 2003-03-24 | 186 | 190 | 183 | 188 | 663,000 | 188 |
| 2003-03-20 | 184 | 184 | 176 | 181 | 463,000 | 181 |
| 2003-03-19 | 185 | 186 | 174 | 179 | 201,000 | 179 |
| 2003-03-18 | 191 | 192 | 187 | 187 | 187,000 | 187 |
| 2003-03-17 | 188 | 190 | 182 | 190 | 181,000 | 190 |
| 2003-03-14 | 188 | 191 | 185 | 190 | 337,000 | 190 |
| 2003-03-13 | 184 | 191 | 184 | 187 | 248,000 | 187 |
| 2003-03-12 | 185 | 190 | 184 | 184 | 193,000 | 184 |
| 2003-03-11 | 185 | 193 | 185 | 188 | 280,000 | 188 |
| 2003-03-10 | 189 | 193 | 184 | 187 | 166,000 | 187 |
| 2003-03-07 | 201 | 203 | 193 | 194 | 301,000 | 194 |
| 2003-03-06 | 192 | 215 | 192 | 205 | 1,232,000 | 205 |
| 2003-03-05 | 197 | 197 | 192 | 197 | 161,000 | 197 |
| 2003-03-04 | 193 | 200 | 193 | 197 | 489,000 | 197 |
| 2003-03-03 | 184 | 195 | 184 | 190 | 273,000 | 190 |
| 2003-02-28 | 178 | 179 | 175 | 179 | 97,000 | 179 |
| 2003-02-27 | 174 | 181 | 174 | 177 | 67,000 | 177 |
| 2003-02-26 | 180 | 182 | 177 | 177 | 130,000 | 177 |
| 2003-02-25 | 182 | 184 | 181 | 182 | 152,000 | 182 |
| 2003-02-24 | 192 | 193 | 186 | 187 | 148,000 | 187 |
| 2003-02-21 | 190 | 194 | 190 | 194 | 167,000 | 194 |
| 2003-02-20 | 187 | 190 | 186 | 190 | 114,000 | 190 |
| 2003-02-19 | 190 | 194 | 189 | 189 | 300,000 | 189 |
| 2003-02-18 | 194 | 194 | 191 | 191 | 159,000 | 191 |
| 2003-02-17 | 190 | 196 | 190 | 194 | 331,000 | 194 |
| 2003-02-14 | 185 | 189 | 185 | 188 | 175,000 | 188 |
| 2003-02-13 | 189 | 189 | 186 | 189 | 158,000 | 189 |
| 2003-02-12 | 190 | 192 | 186 | 190 | 303,000 | 190 |
| 2003-02-10 | 184 | 189 | 180 | 189 | 298,000 | 189 |
| 2003-02-07 | 179 | 185 | 176 | 185 | 367,000 | 185 |
| 2003-02-06 | 177 | 180 | 176 | 178 | 222,000 | 178 |
| 2003-02-05 | 174 | 179 | 173 | 177 | 197,000 | 177 |
| 2003-02-04 | 173 | 175 | 172 | 173 | 126,000 | 173 |
| 2003-02-03 | 168 | 171 | 165 | 170 | 132,000 | 170 |
| 2003-01-31 | 169 | 169 | 164 | 164 | 162,000 | 164 |
| 2003-01-30 | 167 | 172 | 166 | 167 | 110,000 | 167 |
| 2003-01-29 | 173 | 174 | 165 | 169 | 149,000 | 169 |
| 2003-01-28 | 177 | 177 | 172 | 172 | 138,000 | 172 |
| 2003-01-27 | 170 | 180 | 170 | 177 | 360,000 | 177 |
| 2003-01-24 | 177 | 177 | 172 | 172 | 155,000 | 172 |
| 2003-01-23 | 175 | 177 | 171 | 177 | 114,000 | 177 |
| 2003-01-22 | 175 | 177 | 170 | 173 | 199,000 | 173 |
| 2003-01-21 | 164 | 177 | 164 | 177 | 338,000 | 177 |
| 2003-01-20 | 164 | 167 | 163 | 166 | 208,000 | 166 |
| 2003-01-17 | 157 | 165 | 157 | 164 | 251,000 | 164 |
| 2003-01-16 | 159 | 159 | 157 | 158 | 60,000 | 158 |
| 2003-01-15 | 157 | 160 | 154 | 159 | 143,000 | 159 |
| 2003-01-14 | 153 | 157 | 153 | 156 | 77,000 | 156 |
| 2003-01-10 | 152 | 157 | 151 | 156 | 117,000 | 156 |
| 2003-01-09 | 151 | 154 | 149 | 153 | 100,000 | 153 |
| 2003-01-08 | 155 | 155 | 152 | 152 | 48,000 | 152 |
| 2003-01-07 | 158 | 158 | 151 | 154 | 63,000 | 154 |
| 2003-01-06 | 157 | 158 | 156 | 157 | 48,000 | 157 |
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
