7224 新明和工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 600 | 600 | 594 | 594 | 102,000 | 594 |
| 2006-12-28 | 597 | 600 | 594 | 597 | 123,000 | 597 |
| 2006-12-27 | 600 | 600 | 595 | 597 | 78,000 | 597 |
| 2006-12-26 | 595 | 599 | 591 | 597 | 122,000 | 597 |
| 2006-12-25 | 600 | 600 | 592 | 593 | 199,000 | 593 |
| 2006-12-22 | 601 | 602 | 598 | 600 | 128,000 | 600 |
| 2006-12-21 | 600 | 605 | 600 | 604 | 213,000 | 604 |
| 2006-12-20 | 593 | 597 | 592 | 597 | 112,000 | 597 |
| 2006-12-19 | 595 | 595 | 587 | 587 | 265,000 | 587 |
| 2006-12-18 | 595 | 600 | 595 | 598 | 147,000 | 598 |
| 2006-12-15 | 604 | 604 | 596 | 596 | 196,000 | 596 |
| 2006-12-14 | 607 | 607 | 599 | 602 | 174,000 | 602 |
| 2006-12-13 | 595 | 607 | 595 | 607 | 413,000 | 607 |
| 2006-12-12 | 593 | 594 | 590 | 594 | 245,000 | 594 |
| 2006-12-11 | 584 | 590 | 582 | 589 | 185,000 | 589 |
| 2006-12-08 | 586 | 586 | 581 | 583 | 271,000 | 583 |
| 2006-12-07 | 578 | 583 | 578 | 581 | 195,000 | 581 |
| 2006-12-06 | 579 | 580 | 573 | 578 | 165,000 | 578 |
| 2006-12-05 | 581 | 581 | 574 | 576 | 135,000 | 576 |
| 2006-12-04 | 581 | 583 | 577 | 581 | 137,000 | 581 |
| 2006-12-01 | 578 | 580 | 576 | 580 | 158,000 | 580 |
| 2006-11-30 | 580 | 580 | 572 | 577 | 174,000 | 577 |
| 2006-11-29 | 564 | 575 | 562 | 575 | 299,000 | 575 |
| 2006-11-28 | 556 | 561 | 548 | 559 | 147,000 | 559 |
| 2006-11-27 | 558 | 559 | 552 | 559 | 137,000 | 559 |
| 2006-11-24 | 557 | 561 | 551 | 554 | 201,000 | 554 |
| 2006-11-22 | 541 | 563 | 541 | 562 | 269,000 | 562 |
| 2006-11-21 | 546 | 549 | 537 | 540 | 354,000 | 540 |
| 2006-11-20 | 561 | 563 | 543 | 546 | 263,000 | 546 |
| 2006-11-17 | 565 | 566 | 560 | 561 | 173,000 | 561 |
| 2006-11-16 | 564 | 572 | 564 | 564 | 148,000 | 564 |
| 2006-11-15 | 573 | 574 | 560 | 567 | 157,000 | 567 |
| 2006-11-14 | 567 | 575 | 566 | 567 | 306,000 | 567 |
| 2006-11-13 | 570 | 572 | 560 | 564 | 218,000 | 564 |
| 2006-11-10 | 570 | 573 | 565 | 570 | 380,000 | 570 |
| 2006-11-09 | 572 | 577 | 572 | 573 | 161,000 | 573 |
| 2006-11-08 | 572 | 578 | 572 | 574 | 416,000 | 574 |
| 2006-11-07 | 582 | 587 | 579 | 579 | 207,000 | 579 |
| 2006-11-06 | 577 | 584 | 576 | 581 | 291,000 | 581 |
| 2006-11-02 | 575 | 582 | 574 | 582 | 342,000 | 582 |
| 2006-11-01 | 572 | 578 | 569 | 575 | 363,000 | 575 |
| 2006-10-31 | 579 | 582 | 570 | 576 | 428,000 | 576 |
| 2006-10-30 | 568 | 577 | 567 | 569 | 781,000 | 569 |
| 2006-10-27 | 548 | 587 | 545 | 580 | 3,463,000 | 580 |
| 2006-10-26 | 516 | 521 | 516 | 521 | 509,000 | 521 |
| 2006-10-25 | 526 | 527 | 513 | 514 | 686,000 | 514 |
| 2006-10-24 | 534 | 534 | 524 | 525 | 364,000 | 525 |
| 2006-10-23 | 532 | 533 | 528 | 530 | 301,000 | 530 |
| 2006-10-20 | 526 | 532 | 526 | 532 | 203,000 | 532 |
| 2006-10-19 | 528 | 533 | 522 | 525 | 233,000 | 525 |
| 2006-10-18 | 532 | 532 | 522 | 526 | 201,000 | 526 |
| 2006-10-17 | 537 | 539 | 529 | 531 | 215,000 | 531 |
| 2006-10-16 | 534 | 548 | 526 | 537 | 275,000 | 537 |
| 2006-10-13 | 527 | 533 | 525 | 532 | 260,000 | 532 |
| 2006-10-12 | 533 | 533 | 522 | 525 | 233,000 | 525 |
| 2006-10-11 | 549 | 551 | 534 | 535 | 229,000 | 535 |
| 2006-10-10 | 541 | 552 | 540 | 541 | 210,000 | 541 |
| 2006-10-06 | 554 | 554 | 540 | 541 | 210,000 | 541 |
| 2006-10-05 | 547 | 553 | 546 | 553 | 196,000 | 553 |
| 2006-10-04 | 556 | 561 | 545 | 546 | 212,000 | 546 |
| 2006-10-03 | 568 | 568 | 557 | 559 | 124,000 | 559 |
| 2006-10-02 | 566 | 568 | 563 | 567 | 159,000 | 567 |
| 2006-09-29 | 566 | 570 | 564 | 566 | 62,000 | 566 |
| 2006-09-28 | 564 | 567 | 559 | 566 | 74,000 | 566 |
| 2006-09-27 | 553 | 565 | 553 | 563 | 174,000 | 563 |
| 2006-09-26 | 567 | 567 | 548 | 550 | 101,000 | 550 |
| 2006-09-25 | 556 | 566 | 553 | 566 | 202,000 | 566 |
| 2006-09-22 | 555 | 559 | 552 | 553 | 93,000 | 553 |
| 2006-09-21 | 554 | 559 | 552 | 555 | 80,000 | 555 |
| 2006-09-20 | 555 | 555 | 550 | 552 | 110,000 | 552 |
| 2006-09-19 | 552 | 561 | 552 | 555 | 112,000 | 555 |
| 2006-09-15 | 560 | 560 | 550 | 554 | 90,000 | 554 |
| 2006-09-14 | 556 | 557 | 547 | 556 | 119,000 | 556 |
| 2006-09-13 | 567 | 570 | 550 | 555 | 169,000 | 555 |
| 2006-09-12 | 569 | 572 | 557 | 557 | 135,000 | 557 |
| 2006-09-11 | 577 | 580 | 570 | 570 | 73,000 | 570 |
| 2006-09-08 | 578 | 582 | 575 | 579 | 306,000 | 579 |
| 2006-09-07 | 581 | 581 | 573 | 577 | 140,000 | 577 |
| 2006-09-06 | 582 | 589 | 580 | 585 | 261,000 | 585 |
| 2006-09-05 | 579 | 582 | 574 | 580 | 194,000 | 580 |
| 2006-09-04 | 576 | 577 | 573 | 576 | 156,000 | 576 |
| 2006-09-01 | 573 | 574 | 570 | 573 | 134,000 | 573 |
| 2006-08-31 | 566 | 574 | 565 | 572 | 183,000 | 572 |
| 2006-08-30 | 577 | 577 | 569 | 574 | 144,000 | 574 |
| 2006-08-29 | 586 | 586 | 576 | 580 | 64,000 | 580 |
| 2006-08-28 | 581 | 583 | 574 | 577 | 129,000 | 577 |
| 2006-08-25 | 592 | 592 | 584 | 584 | 73,000 | 584 |
| 2006-08-24 | 581 | 590 | 578 | 586 | 141,000 | 586 |
| 2006-08-23 | 584 | 586 | 577 | 580 | 70,000 | 580 |
| 2006-08-22 | 576 | 581 | 572 | 580 | 309,000 | 580 |
| 2006-08-21 | 578 | 579 | 571 | 573 | 120,000 | 573 |
| 2006-08-18 | 579 | 579 | 575 | 576 | 65,000 | 576 |
| 2006-08-17 | 575 | 582 | 571 | 575 | 186,000 | 575 |
| 2006-08-16 | 570 | 574 | 567 | 573 | 162,000 | 573 |
| 2006-08-15 | 560 | 562 | 555 | 560 | 107,000 | 560 |
| 2006-08-14 | 559 | 562 | 555 | 557 | 104,000 | 557 |
| 2006-08-11 | 561 | 562 | 548 | 555 | 153,000 | 555 |
| 2006-08-10 | 558 | 558 | 550 | 554 | 131,000 | 554 |
| 2006-08-09 | 549 | 560 | 543 | 560 | 193,000 | 560 |
| 2006-08-08 | 545 | 550 | 542 | 549 | 111,000 | 549 |
| 2006-08-07 | 555 | 562 | 545 | 545 | 160,000 | 545 |
| 2006-08-04 | 556 | 560 | 549 | 552 | 86,000 | 552 |
| 2006-08-03 | 564 | 567 | 554 | 554 | 141,000 | 554 |
| 2006-08-02 | 566 | 566 | 557 | 563 | 106,000 | 563 |
| 2006-08-01 | 572 | 572 | 563 | 566 | 102,000 | 566 |
| 2006-07-31 | 555 | 572 | 555 | 568 | 183,000 | 568 |
| 2006-07-28 | 558 | 563 | 553 | 562 | 209,000 | 562 |
| 2006-07-27 | 522 | 541 | 522 | 540 | 162,000 | 540 |
| 2006-07-26 | 533 | 534 | 529 | 532 | 141,000 | 532 |
| 2006-07-25 | 534 | 539 | 530 | 530 | 93,000 | 530 |
| 2006-07-24 | 529 | 532 | 519 | 524 | 196,000 | 524 |
| 2006-07-21 | 546 | 546 | 535 | 539 | 168,000 | 539 |
| 2006-07-20 | 555 | 565 | 540 | 550 | 222,000 | 550 |
| 2006-07-19 | 537 | 549 | 537 | 540 | 240,000 | 540 |
| 2006-07-18 | 552 | 552 | 523 | 537 | 199,000 | 537 |
| 2006-07-14 | 561 | 569 | 555 | 557 | 174,000 | 557 |
| 2006-07-13 | 561 | 577 | 561 | 569 | 120,000 | 569 |
| 2006-07-12 | 581 | 585 | 576 | 579 | 146,000 | 579 |
| 2006-07-11 | 585 | 587 | 579 | 583 | 210,000 | 583 |
| 2006-07-10 | 566 | 580 | 564 | 575 | 251,000 | 575 |
| 2006-07-07 | 581 | 585 | 575 | 576 | 125,000 | 576 |
| 2006-07-06 | 585 | 587 | 566 | 581 | 311,000 | 581 |
| 2006-07-05 | 609 | 610 | 594 | 594 | 282,000 | 594 |
| 2006-07-04 | 612 | 613 | 597 | 602 | 147,000 | 602 |
| 2006-07-03 | 600 | 604 | 595 | 599 | 134,000 | 599 |
| 2006-06-30 | 587 | 600 | 587 | 600 | 246,000 | 600 |
| 2006-06-29 | 587 | 596 | 581 | 582 | 248,000 | 582 |
| 2006-06-28 | 581 | 594 | 581 | 588 | 166,000 | 588 |
| 2006-06-27 | 595 | 596 | 590 | 591 | 109,000 | 591 |
| 2006-06-26 | 586 | 595 | 585 | 592 | 276,000 | 592 |
| 2006-06-23 | 593 | 593 | 583 | 590 | 254,000 | 590 |
| 2006-06-22 | 580 | 594 | 575 | 593 | 338,000 | 593 |
| 2006-06-21 | 577 | 578 | 559 | 565 | 360,000 | 565 |
| 2006-06-20 | 577 | 581 | 566 | 573 | 320,000 | 573 |
| 2006-06-19 | 585 | 585 | 571 | 573 | 274,000 | 573 |
| 2006-06-16 | 553 | 580 | 553 | 575 | 538,000 | 575 |
| 2006-06-15 | 540 | 555 | 537 | 543 | 327,000 | 543 |
| 2006-06-14 | 517 | 555 | 515 | 543 | 588,000 | 543 |
| 2006-06-13 | 545 | 545 | 526 | 527 | 461,000 | 527 |
| 2006-06-12 | 545 | 551 | 538 | 547 | 392,000 | 547 |
| 2006-06-09 | 546 | 558 | 535 | 547 | 482,000 | 547 |
| 2006-06-08 | 551 | 555 | 536 | 545 | 521,000 | 545 |
| 2006-06-07 | 579 | 580 | 553 | 556 | 404,000 | 556 |
| 2006-06-06 | 572 | 588 | 572 | 581 | 239,000 | 581 |
| 2006-06-05 | 597 | 607 | 587 | 592 | 211,000 | 592 |
| 2006-06-02 | 600 | 600 | 565 | 597 | 449,000 | 597 |
| 2006-06-01 | 588 | 599 | 582 | 582 | 149,000 | 582 |
| 2006-05-31 | 603 | 605 | 584 | 587 | 374,000 | 587 |
| 2006-05-30 | 610 | 611 | 602 | 605 | 249,000 | 605 |
| 2006-05-29 | 610 | 613 | 602 | 605 | 283,000 | 605 |
| 2006-05-26 | 606 | 612 | 601 | 610 | 309,000 | 610 |
| 2006-05-25 | 613 | 618 | 610 | 611 | 97,000 | 611 |
| 2006-05-24 | 613 | 615 | 602 | 613 | 298,000 | 613 |
| 2006-05-23 | 627 | 627 | 613 | 616 | 141,000 | 616 |
| 2006-05-22 | 647 | 648 | 628 | 628 | 153,000 | 628 |
| 2006-05-19 | 619 | 647 | 612 | 642 | 325,000 | 642 |
| 2006-05-18 | 612 | 635 | 610 | 628 | 320,000 | 628 |
| 2006-05-17 | 638 | 640 | 622 | 632 | 171,000 | 632 |
| 2006-05-16 | 644 | 645 | 630 | 630 | 155,000 | 630 |
| 2006-05-15 | 649 | 650 | 638 | 643 | 249,000 | 643 |
| 2006-05-12 | 654 | 654 | 635 | 649 | 216,000 | 649 |
| 2006-05-11 | 667 | 670 | 650 | 657 | 211,000 | 657 |
| 2006-05-10 | 672 | 675 | 666 | 667 | 148,000 | 667 |
| 2006-05-09 | 676 | 679 | 672 | 678 | 340,000 | 678 |
| 2006-05-08 | 675 | 681 | 670 | 672 | 202,000 | 672 |
| 2006-05-02 | 671 | 674 | 666 | 669 | 342,000 | 669 |
| 2006-05-01 | 678 | 681 | 669 | 673 | 317,000 | 673 |
| 2006-04-28 | 686 | 687 | 671 | 682 | 393,000 | 682 |
| 2006-04-27 | 688 | 697 | 686 | 690 | 797,000 | 690 |
| 2006-04-26 | 670 | 688 | 669 | 685 | 1,010,000 | 685 |
| 2006-04-25 | 663 | 672 | 655 | 660 | 563,000 | 660 |
| 2006-04-24 | 652 | 670 | 648 | 653 | 772,000 | 653 |
| 2006-04-21 | 658 | 662 | 653 | 656 | 470,000 | 656 |
| 2006-04-20 | 652 | 655 | 646 | 654 | 276,000 | 654 |
| 2006-04-19 | 649 | 649 | 644 | 644 | 82,000 | 644 |
| 2006-04-18 | 632 | 643 | 625 | 642 | 180,000 | 642 |
| 2006-04-17 | 638 | 640 | 625 | 627 | 160,000 | 627 |
| 2006-04-14 | 648 | 648 | 638 | 641 | 147,000 | 641 |
| 2006-04-13 | 642 | 648 | 632 | 642 | 286,000 | 642 |
| 2006-04-12 | 645 | 650 | 627 | 637 | 335,000 | 637 |
| 2006-04-11 | 661 | 661 | 652 | 653 | 192,000 | 653 |
| 2006-04-10 | 665 | 666 | 658 | 660 | 169,000 | 660 |
| 2006-04-07 | 671 | 674 | 667 | 670 | 369,000 | 670 |
| 2006-04-06 | 669 | 674 | 667 | 670 | 215,000 | 670 |
| 2006-04-05 | 672 | 675 | 665 | 666 | 328,000 | 666 |
| 2006-04-04 | 675 | 675 | 665 | 669 | 276,000 | 669 |
| 2006-04-03 | 675 | 678 | 670 | 674 | 250,000 | 674 |
| 2006-03-31 | 666 | 674 | 662 | 671 | 449,000 | 671 |
| 2006-03-30 | 656 | 662 | 654 | 658 | 227,000 | 658 |
| 2006-03-29 | 654 | 655 | 647 | 653 | 235,000 | 653 |
| 2006-03-28 | 653 | 658 | 648 | 655 | 138,000 | 655 |
| 2006-03-27 | 652 | 658 | 652 | 658 | 217,000 | 658 |
| 2006-03-24 | 658 | 658 | 647 | 650 | 311,000 | 650 |
| 2006-03-23 | 660 | 662 | 655 | 655 | 397,000 | 655 |
| 2006-03-22 | 653 | 661 | 644 | 657 | 439,000 | 657 |
| 2006-03-20 | 639 | 648 | 639 | 645 | 213,000 | 645 |
| 2006-03-17 | 629 | 640 | 629 | 639 | 415,000 | 639 |
| 2006-03-16 | 620 | 629 | 618 | 625 | 360,000 | 625 |
| 2006-03-15 | 624 | 626 | 618 | 621 | 336,000 | 621 |
| 2006-03-14 | 623 | 624 | 616 | 621 | 427,000 | 621 |
| 2006-03-13 | 615 | 624 | 615 | 623 | 322,000 | 623 |
| 2006-03-10 | 612 | 619 | 608 | 613 | 455,000 | 613 |
| 2006-03-09 | 612 | 625 | 612 | 625 | 217,000 | 625 |
| 2006-03-08 | 611 | 612 | 606 | 610 | 179,000 | 610 |
| 2006-03-07 | 610 | 618 | 605 | 607 | 370,000 | 607 |
| 2006-03-06 | 610 | 613 | 606 | 612 | 468,000 | 612 |
| 2006-03-03 | 610 | 614 | 605 | 610 | 498,000 | 610 |
| 2006-03-02 | 608 | 615 | 604 | 606 | 422,000 | 606 |
| 2006-03-01 | 605 | 610 | 600 | 607 | 472,000 | 607 |
| 2006-02-28 | 607 | 612 | 604 | 606 | 370,000 | 606 |
| 2006-02-27 | 598 | 611 | 594 | 605 | 574,000 | 605 |
| 2006-02-24 | 597 | 597 | 580 | 586 | 377,000 | 586 |
| 2006-02-23 | 572 | 592 | 572 | 587 | 480,000 | 587 |
| 2006-02-22 | 566 | 577 | 561 | 570 | 529,000 | 570 |
| 2006-02-21 | 554 | 572 | 554 | 570 | 485,000 | 570 |
| 2006-02-20 | 557 | 559 | 548 | 553 | 500,000 | 553 |
| 2006-02-17 | 577 | 583 | 552 | 562 | 733,000 | 562 |
| 2006-02-16 | 592 | 592 | 569 | 577 | 799,000 | 577 |
| 2006-02-15 | 600 | 600 | 581 | 585 | 705,000 | 585 |
| 2006-02-14 | 602 | 602 | 580 | 590 | 488,000 | 590 |
| 2006-02-13 | 625 | 626 | 591 | 592 | 789,000 | 592 |
| 2006-02-10 | 634 | 638 | 627 | 632 | 346,000 | 632 |
| 2006-02-09 | 641 | 650 | 628 | 632 | 368,000 | 632 |
| 2006-02-08 | 647 | 656 | 635 | 636 | 655,000 | 636 |
| 2006-02-07 | 652 | 656 | 644 | 646 | 743,000 | 646 |
| 2006-02-06 | 659 | 659 | 648 | 650 | 301,000 | 650 |
| 2006-02-03 | 662 | 663 | 655 | 659 | 300,000 | 659 |
| 2006-02-02 | 669 | 671 | 661 | 661 | 404,000 | 661 |
| 2006-02-01 | 661 | 668 | 660 | 661 | 262,000 | 661 |
| 2006-01-31 | 658 | 663 | 653 | 658 | 259,000 | 658 |
| 2006-01-30 | 669 | 671 | 655 | 655 | 510,000 | 655 |
| 2006-01-27 | 660 | 665 | 649 | 653 | 512,000 | 653 |
| 2006-01-26 | 649 | 660 | 649 | 657 | 160,000 | 657 |
| 2006-01-25 | 646 | 658 | 646 | 647 | 228,000 | 647 |
| 2006-01-24 | 644 | 652 | 640 | 644 | 231,000 | 644 |
| 2006-01-23 | 644 | 655 | 637 | 640 | 278,000 | 640 |
| 2006-01-20 | 660 | 660 | 642 | 644 | 310,000 | 644 |
| 2006-01-19 | 631 | 666 | 631 | 660 | 323,000 | 660 |
| 2006-01-18 | 665 | 669 | 620 | 641 | 543,000 | 641 |
| 2006-01-17 | 664 | 678 | 664 | 665 | 336,000 | 665 |
| 2006-01-16 | 681 | 685 | 674 | 674 | 294,000 | 674 |
| 2006-01-13 | 687 | 687 | 679 | 680 | 525,000 | 680 |
| 2006-01-12 | 694 | 697 | 685 | 689 | 283,000 | 689 |
| 2006-01-11 | 689 | 695 | 688 | 694 | 388,000 | 694 |
| 2006-01-10 | 694 | 694 | 685 | 686 | 486,000 | 686 |
| 2006-01-06 | 692 | 697 | 684 | 686 | 562,000 | 686 |
| 2006-01-05 | 690 | 697 | 685 | 685 | 430,000 | 685 |
| 2006-01-04 | 687 | 694 | 687 | 689 | 129,000 | 689 |
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
