7224 新明和工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 693 | 696 | 676 | 684 | 633,000 | 684 |
| 2005-12-29 | 696 | 704 | 696 | 700 | 261,000 | 700 |
| 2005-12-28 | 701 | 705 | 695 | 702 | 266,000 | 702 |
| 2005-12-27 | 705 | 711 | 703 | 703 | 237,000 | 703 |
| 2005-12-26 | 718 | 718 | 708 | 710 | 233,000 | 710 |
| 2005-12-22 | 718 | 718 | 701 | 710 | 232,000 | 710 |
| 2005-12-21 | 718 | 722 | 714 | 718 | 241,000 | 718 |
| 2005-12-20 | 712 | 715 | 703 | 712 | 227,000 | 712 |
| 2005-12-19 | 698 | 707 | 698 | 701 | 92,000 | 701 |
| 2005-12-16 | 697 | 713 | 696 | 705 | 467,000 | 705 |
| 2005-12-15 | 705 | 715 | 696 | 698 | 393,000 | 698 |
| 2005-12-14 | 735 | 735 | 710 | 714 | 295,000 | 714 |
| 2005-12-13 | 735 | 740 | 721 | 725 | 431,000 | 725 |
| 2005-12-12 | 732 | 734 | 725 | 731 | 380,000 | 731 |
| 2005-12-09 | 709 | 725 | 699 | 718 | 673,000 | 718 |
| 2005-12-08 | 711 | 724 | 692 | 702 | 760,000 | 702 |
| 2005-12-07 | 716 | 729 | 710 | 719 | 548,000 | 719 |
| 2005-12-06 | 723 | 727 | 712 | 716 | 735,000 | 716 |
| 2005-12-05 | 730 | 740 | 725 | 730 | 481,000 | 730 |
| 2005-12-02 | 740 | 740 | 718 | 729 | 1,255,000 | 729 |
| 2005-12-01 | 691 | 749 | 687 | 739 | 1,939,000 | 739 |
| 2005-11-30 | 670 | 690 | 668 | 686 | 516,000 | 686 |
| 2005-11-29 | 661 | 681 | 660 | 673 | 387,000 | 673 |
| 2005-11-28 | 654 | 670 | 650 | 666 | 496,000 | 666 |
| 2005-11-25 | 660 | 661 | 649 | 651 | 797,000 | 651 |
| 2005-11-24 | 665 | 667 | 662 | 663 | 216,000 | 663 |
| 2005-11-22 | 672 | 673 | 663 | 665 | 374,000 | 665 |
| 2005-11-21 | 680 | 680 | 672 | 672 | 336,000 | 672 |
| 2005-11-18 | 672 | 677 | 669 | 673 | 613,000 | 673 |
| 2005-11-17 | 664 | 677 | 659 | 671 | 472,000 | 671 |
| 2005-11-16 | 643 | 658 | 635 | 655 | 964,000 | 655 |
| 2005-11-15 | 670 | 670 | 647 | 648 | 1,146,000 | 648 |
| 2005-11-14 | 686 | 686 | 668 | 669 | 715,000 | 669 |
| 2005-11-11 | 684 | 689 | 682 | 685 | 181,000 | 685 |
| 2005-11-10 | 682 | 684 | 676 | 680 | 328,000 | 680 |
| 2005-11-09 | 681 | 685 | 676 | 679 | 391,000 | 679 |
| 2005-11-08 | 685 | 685 | 675 | 680 | 598,000 | 680 |
| 2005-11-07 | 694 | 694 | 681 | 687 | 334,000 | 687 |
| 2005-11-04 | 688 | 695 | 685 | 691 | 980,000 | 691 |
| 2005-11-02 | 695 | 695 | 680 | 688 | 773,000 | 688 |
| 2005-11-01 | 686 | 695 | 686 | 695 | 304,000 | 695 |
| 2005-10-31 | 698 | 700 | 686 | 693 | 700,000 | 693 |
| 2005-10-28 | 697 | 698 | 693 | 697 | 515,000 | 697 |
| 2005-10-27 | 687 | 699 | 687 | 697 | 879,000 | 697 |
| 2005-10-26 | 693 | 693 | 684 | 689 | 359,000 | 689 |
| 2005-10-25 | 679 | 693 | 679 | 693 | 345,000 | 693 |
| 2005-10-24 | 691 | 691 | 678 | 682 | 250,000 | 682 |
| 2005-10-21 | 680 | 692 | 679 | 688 | 217,000 | 688 |
| 2005-10-20 | 681 | 692 | 680 | 690 | 272,000 | 690 |
| 2005-10-19 | 684 | 688 | 675 | 680 | 346,000 | 680 |
| 2005-10-18 | 687 | 690 | 680 | 684 | 311,000 | 684 |
| 2005-10-17 | 686 | 692 | 682 | 688 | 488,000 | 688 |
| 2005-10-14 | 680 | 681 | 672 | 679 | 288,000 | 679 |
| 2005-10-13 | 670 | 682 | 670 | 675 | 211,000 | 675 |
| 2005-10-12 | 691 | 698 | 678 | 689 | 610,000 | 689 |
| 2005-10-11 | 671 | 687 | 667 | 681 | 624,000 | 681 |
| 2005-10-07 | 660 | 678 | 656 | 661 | 526,000 | 661 |
| 2005-10-06 | 673 | 677 | 665 | 666 | 600,000 | 666 |
| 2005-10-05 | 698 | 698 | 677 | 678 | 394,000 | 678 |
| 2005-10-04 | 695 | 699 | 691 | 698 | 456,000 | 698 |
| 2005-10-03 | 695 | 695 | 684 | 694 | 393,000 | 694 |
| 2005-09-30 | 689 | 697 | 685 | 696 | 909,000 | 696 |
| 2005-09-29 | 684 | 686 | 677 | 683 | 528,000 | 683 |
| 2005-09-28 | 655 | 674 | 655 | 672 | 697,000 | 672 |
| 2005-09-27 | 652 | 657 | 651 | 652 | 534,000 | 652 |
| 2005-09-26 | 664 | 667 | 655 | 659 | 484,000 | 659 |
| 2005-09-22 | 660 | 665 | 658 | 664 | 325,000 | 664 |
| 2005-09-21 | 675 | 677 | 664 | 665 | 263,000 | 665 |
| 2005-09-20 | 665 | 675 | 662 | 674 | 292,000 | 674 |
| 2005-09-16 | 673 | 677 | 664 | 665 | 375,000 | 665 |
| 2005-09-15 | 671 | 679 | 670 | 678 | 166,000 | 678 |
| 2005-09-14 | 674 | 674 | 666 | 670 | 156,000 | 670 |
| 2005-09-13 | 670 | 674 | 668 | 674 | 311,000 | 674 |
| 2005-09-12 | 661 | 665 | 657 | 662 | 280,000 | 662 |
| 2005-09-09 | 645 | 651 | 639 | 650 | 958,000 | 650 |
| 2005-09-08 | 667 | 670 | 651 | 654 | 429,000 | 654 |
| 2005-09-07 | 680 | 685 | 661 | 667 | 580,000 | 667 |
| 2005-09-06 | 678 | 685 | 677 | 678 | 260,000 | 678 |
| 2005-09-05 | 688 | 688 | 676 | 678 | 426,000 | 678 |
| 2005-09-02 | 690 | 693 | 689 | 692 | 188,000 | 692 |
| 2005-09-01 | 690 | 696 | 690 | 690 | 135,000 | 690 |
| 2005-08-31 | 686 | 689 | 680 | 686 | 100,000 | 686 |
| 2005-08-30 | 687 | 693 | 685 | 691 | 155,000 | 691 |
| 2005-08-29 | 694 | 695 | 682 | 684 | 286,000 | 684 |
| 2005-08-26 | 686 | 694 | 685 | 694 | 160,000 | 694 |
| 2005-08-25 | 688 | 691 | 682 | 686 | 223,000 | 686 |
| 2005-08-24 | 683 | 696 | 683 | 694 | 225,000 | 694 |
| 2005-08-23 | 687 | 697 | 687 | 693 | 338,000 | 693 |
| 2005-08-22 | 670 | 690 | 660 | 687 | 505,000 | 687 |
| 2005-08-19 | 688 | 690 | 670 | 679 | 343,000 | 679 |
| 2005-08-18 | 698 | 705 | 685 | 686 | 598,000 | 686 |
| 2005-08-17 | 680 | 690 | 678 | 683 | 622,000 | 683 |
| 2005-08-16 | 668 | 672 | 666 | 671 | 190,000 | 671 |
| 2005-08-15 | 666 | 677 | 663 | 665 | 307,000 | 665 |
| 2005-08-12 | 657 | 667 | 657 | 665 | 282,000 | 665 |
| 2005-08-11 | 664 | 664 | 655 | 656 | 211,000 | 656 |
| 2005-08-10 | 652 | 660 | 652 | 659 | 497,000 | 659 |
| 2005-08-09 | 646 | 659 | 645 | 649 | 406,000 | 649 |
| 2005-08-08 | 623 | 645 | 613 | 640 | 521,000 | 640 |
| 2005-08-05 | 653 | 653 | 633 | 641 | 508,000 | 641 |
| 2005-08-04 | 654 | 661 | 644 | 653 | 678,000 | 653 |
| 2005-08-03 | 674 | 678 | 667 | 671 | 504,000 | 671 |
| 2005-08-02 | 678 | 683 | 672 | 672 | 313,000 | 672 |
| 2005-08-01 | 674 | 677 | 671 | 676 | 263,000 | 676 |
| 2005-07-29 | 651 | 673 | 651 | 667 | 764,000 | 667 |
| 2005-07-28 | 639 | 649 | 638 | 647 | 713,000 | 647 |
| 2005-07-27 | 639 | 641 | 636 | 637 | 412,000 | 637 |
| 2005-07-26 | 647 | 647 | 630 | 643 | 294,000 | 643 |
| 2005-07-25 | 638 | 645 | 638 | 645 | 245,000 | 645 |
| 2005-07-22 | 639 | 640 | 630 | 637 | 260,000 | 637 |
| 2005-07-21 | 639 | 645 | 637 | 641 | 439,000 | 641 |
| 2005-07-20 | 643 | 648 | 640 | 640 | 571,000 | 640 |
| 2005-07-19 | 631 | 636 | 628 | 635 | 424,000 | 635 |
| 2005-07-15 | 633 | 634 | 630 | 633 | 450,000 | 633 |
| 2005-07-14 | 644 | 647 | 632 | 637 | 444,000 | 637 |
| 2005-07-13 | 646 | 647 | 641 | 643 | 420,000 | 643 |
| 2005-07-12 | 650 | 653 | 645 | 645 | 722,000 | 645 |
| 2005-07-11 | 645 | 651 | 644 | 648 | 811,000 | 648 |
| 2005-07-08 | 628 | 644 | 626 | 638 | 925,000 | 638 |
| 2005-07-07 | 614 | 631 | 612 | 629 | 1,164,000 | 629 |
| 2005-07-06 | 610 | 613 | 605 | 612 | 535,000 | 612 |
| 2005-07-05 | 610 | 610 | 603 | 608 | 469,000 | 608 |
| 2005-07-04 | 610 | 613 | 604 | 612 | 354,000 | 612 |
| 2005-07-01 | 605 | 605 | 599 | 601 | 410,000 | 601 |
| 2005-06-30 | 610 | 610 | 603 | 605 | 322,000 | 605 |
| 2005-06-29 | 604 | 608 | 599 | 608 | 622,000 | 608 |
| 2005-06-28 | 594 | 601 | 593 | 600 | 544,000 | 600 |
| 2005-06-27 | 609 | 609 | 593 | 597 | 393,000 | 597 |
| 2005-06-24 | 602 | 608 | 595 | 608 | 273,000 | 608 |
| 2005-06-23 | 612 | 615 | 604 | 606 | 726,000 | 606 |
| 2005-06-22 | 594 | 605 | 590 | 605 | 756,000 | 605 |
| 2005-06-21 | 593 | 594 | 590 | 592 | 293,000 | 592 |
| 2005-06-20 | 595 | 597 | 589 | 593 | 527,000 | 593 |
| 2005-06-17 | 577 | 588 | 577 | 587 | 494,000 | 587 |
| 2005-06-16 | 581 | 581 | 571 | 576 | 463,000 | 576 |
| 2005-06-15 | 564 | 582 | 564 | 580 | 849,000 | 580 |
| 2005-06-14 | 580 | 580 | 571 | 572 | 528,000 | 572 |
| 2005-06-13 | 553 | 580 | 553 | 580 | 1,513,000 | 580 |
| 2005-06-10 | 550 | 556 | 549 | 552 | 411,000 | 552 |
| 2005-06-09 | 550 | 550 | 545 | 546 | 320,000 | 546 |
| 2005-06-08 | 544 | 550 | 543 | 546 | 278,000 | 546 |
| 2005-06-07 | 552 | 553 | 541 | 543 | 412,000 | 543 |
| 2005-06-06 | 549 | 560 | 546 | 548 | 615,000 | 548 |
| 2005-06-03 | 554 | 554 | 543 | 549 | 482,000 | 549 |
| 2005-06-02 | 552 | 554 | 545 | 554 | 579,000 | 554 |
| 2005-06-01 | 539 | 550 | 537 | 549 | 491,000 | 549 |
| 2005-05-31 | 539 | 540 | 533 | 539 | 430,000 | 539 |
| 2005-05-30 | 528 | 537 | 527 | 535 | 675,000 | 535 |
| 2005-05-27 | 522 | 530 | 521 | 528 | 461,000 | 528 |
| 2005-05-26 | 525 | 529 | 520 | 528 | 574,000 | 528 |
| 2005-05-25 | 541 | 541 | 526 | 531 | 612,000 | 531 |
| 2005-05-24 | 552 | 560 | 534 | 545 | 683,000 | 545 |
| 2005-05-23 | 540 | 555 | 540 | 548 | 356,000 | 548 |
| 2005-05-20 | 538 | 549 | 538 | 544 | 500,000 | 544 |
| 2005-05-19 | 525 | 545 | 525 | 545 | 437,000 | 545 |
| 2005-05-18 | 522 | 527 | 520 | 525 | 374,000 | 525 |
| 2005-05-17 | 531 | 532 | 521 | 521 | 316,000 | 521 |
| 2005-05-16 | 537 | 537 | 530 | 530 | 207,000 | 530 |
| 2005-05-13 | 531 | 540 | 531 | 537 | 318,000 | 537 |
| 2005-05-12 | 543 | 545 | 536 | 536 | 470,000 | 536 |
| 2005-05-11 | 530 | 547 | 529 | 546 | 703,000 | 546 |
| 2005-05-10 | 533 | 539 | 533 | 537 | 775,000 | 537 |
| 2005-05-09 | 531 | 533 | 522 | 528 | 1,009,000 | 528 |
| 2005-05-06 | 544 | 545 | 528 | 533 | 940,000 | 533 |
| 2005-05-02 | 520 | 544 | 515 | 534 | 1,053,000 | 534 |
| 2005-04-28 | 506 | 525 | 506 | 520 | 1,405,000 | 520 |
| 2005-04-27 | 506 | 508 | 502 | 506 | 330,000 | 506 |
| 2005-04-26 | 513 | 517 | 503 | 508 | 439,000 | 508 |
| 2005-04-25 | 506 | 512 | 505 | 509 | 384,000 | 509 |
| 2005-04-22 | 500 | 508 | 500 | 505 | 326,000 | 505 |
| 2005-04-21 | 487 | 499 | 483 | 497 | 371,000 | 497 |
| 2005-04-20 | 493 | 502 | 490 | 500 | 400,000 | 500 |
| 2005-04-19 | 483 | 492 | 481 | 491 | 308,000 | 491 |
| 2005-04-18 | 487 | 489 | 479 | 483 | 477,000 | 483 |
| 2005-04-15 | 498 | 503 | 495 | 499 | 411,000 | 499 |
| 2005-04-14 | 499 | 509 | 498 | 508 | 299,000 | 508 |
| 2005-04-13 | 507 | 510 | 503 | 505 | 130,000 | 505 |
| 2005-04-12 | 507 | 511 | 507 | 509 | 183,000 | 509 |
| 2005-04-11 | 511 | 512 | 502 | 508 | 372,000 | 508 |
| 2005-04-08 | 516 | 517 | 510 | 515 | 239,000 | 515 |
| 2005-04-07 | 515 | 517 | 510 | 514 | 261,000 | 514 |
| 2005-04-06 | 511 | 516 | 511 | 515 | 443,000 | 515 |
| 2005-04-05 | 506 | 519 | 505 | 513 | 785,000 | 513 |
| 2005-04-04 | 497 | 520 | 496 | 509 | 1,215,000 | 509 |
| 2005-04-01 | 497 | 499 | 494 | 496 | 281,000 | 496 |
| 2005-03-31 | 491 | 496 | 484 | 496 | 505,000 | 496 |
| 2005-03-30 | 491 | 492 | 485 | 489 | 223,000 | 489 |
| 2005-03-29 | 501 | 502 | 489 | 494 | 216,000 | 494 |
| 2005-03-28 | 500 | 504 | 499 | 500 | 185,000 | 500 |
| 2005-03-25 | 502 | 506 | 497 | 500 | 249,000 | 500 |
| 2005-03-24 | 503 | 503 | 495 | 496 | 368,000 | 496 |
| 2005-03-23 | 503 | 504 | 498 | 501 | 380,000 | 501 |
| 2005-03-22 | 507 | 508 | 503 | 503 | 410,000 | 503 |
| 2005-03-18 | 496 | 504 | 495 | 502 | 432,000 | 502 |
| 2005-03-17 | 487 | 494 | 486 | 491 | 210,000 | 491 |
| 2005-03-16 | 494 | 494 | 486 | 489 | 328,000 | 489 |
| 2005-03-15 | 501 | 501 | 487 | 491 | 321,000 | 491 |
| 2005-03-14 | 495 | 505 | 494 | 497 | 603,000 | 497 |
| 2005-03-11 | 495 | 499 | 495 | 495 | 451,000 | 495 |
| 2005-03-10 | 487 | 495 | 487 | 491 | 190,000 | 491 |
| 2005-03-09 | 490 | 493 | 488 | 489 | 344,000 | 489 |
| 2005-03-08 | 497 | 499 | 490 | 491 | 356,000 | 491 |
| 2005-03-07 | 495 | 500 | 492 | 496 | 623,000 | 496 |
| 2005-03-04 | 493 | 501 | 491 | 496 | 467,000 | 496 |
| 2005-03-03 | 500 | 502 | 494 | 497 | 381,000 | 497 |
| 2005-03-02 | 492 | 509 | 491 | 498 | 666,000 | 498 |
| 2005-03-01 | 497 | 502 | 495 | 497 | 418,000 | 497 |
| 2005-02-28 | 495 | 497 | 492 | 496 | 888,000 | 496 |
| 2005-02-25 | 478 | 491 | 478 | 488 | 976,000 | 488 |
| 2005-02-24 | 478 | 479 | 472 | 473 | 417,000 | 473 |
| 2005-02-23 | 475 | 477 | 468 | 474 | 418,000 | 474 |
| 2005-02-22 | 470 | 478 | 468 | 477 | 827,000 | 477 |
| 2005-02-21 | 458 | 468 | 458 | 465 | 435,000 | 465 |
| 2005-02-18 | 453 | 462 | 453 | 457 | 233,000 | 457 |
| 2005-02-17 | 453 | 456 | 452 | 453 | 265,000 | 453 |
| 2005-02-16 | 456 | 458 | 452 | 454 | 222,000 | 454 |
| 2005-02-15 | 462 | 463 | 453 | 456 | 736,000 | 456 |
| 2005-02-14 | 464 | 468 | 460 | 462 | 614,000 | 462 |
| 2005-02-10 | 455 | 462 | 455 | 462 | 289,000 | 462 |
| 2005-02-09 | 466 | 468 | 460 | 460 | 265,000 | 460 |
| 2005-02-08 | 466 | 468 | 461 | 468 | 611,000 | 468 |
| 2005-02-07 | 475 | 476 | 464 | 464 | 673,000 | 464 |
| 2005-02-04 | 475 | 480 | 467 | 472 | 614,000 | 472 |
| 2005-02-03 | 470 | 474 | 465 | 474 | 413,000 | 474 |
| 2005-02-02 | 467 | 474 | 465 | 474 | 388,000 | 474 |
| 2005-02-01 | 476 | 478 | 467 | 472 | 303,000 | 472 |
| 2005-01-31 | 472 | 477 | 468 | 473 | 295,000 | 473 |
| 2005-01-28 | 477 | 477 | 462 | 467 | 393,000 | 467 |
| 2005-01-27 | 482 | 482 | 470 | 475 | 872,000 | 475 |
| 2005-01-26 | 484 | 490 | 483 | 489 | 391,000 | 489 |
| 2005-01-25 | 474 | 484 | 472 | 484 | 290,000 | 484 |
| 2005-01-24 | 479 | 479 | 473 | 478 | 199,000 | 478 |
| 2005-01-21 | 462 | 482 | 462 | 482 | 532,000 | 482 |
| 2005-01-20 | 471 | 471 | 465 | 467 | 155,000 | 467 |
| 2005-01-19 | 480 | 480 | 469 | 469 | 217,000 | 469 |
| 2005-01-18 | 479 | 480 | 468 | 470 | 484,000 | 470 |
| 2005-01-17 | 468 | 495 | 468 | 484 | 762,000 | 484 |
| 2005-01-14 | 468 | 475 | 463 | 469 | 377,000 | 469 |
| 2005-01-13 | 463 | 473 | 462 | 463 | 293,000 | 463 |
| 2005-01-12 | 465 | 467 | 460 | 463 | 398,000 | 463 |
| 2005-01-11 | 462 | 480 | 462 | 474 | 603,000 | 474 |
| 2005-01-07 | 465 | 465 | 453 | 457 | 287,000 | 457 |
| 2005-01-06 | 458 | 465 | 452 | 462 | 249,000 | 462 |
| 2005-01-05 | 450 | 463 | 450 | 463 | 284,000 | 463 |
| 2005-01-04 | 450 | 450 | 445 | 448 | 27,000 | 448 |
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
