7224 新明和工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 423 | 429 | 422 | 425 | 104,000 | 425 |
| 2007-12-27 | 436 | 442 | 430 | 432 | 402,000 | 432 |
| 2007-12-26 | 430 | 437 | 422 | 436 | 264,000 | 436 |
| 2007-12-25 | 430 | 432 | 421 | 427 | 335,000 | 427 |
| 2007-12-21 | 420 | 424 | 411 | 420 | 488,000 | 420 |
| 2007-12-20 | 428 | 436 | 421 | 421 | 201,000 | 421 |
| 2007-12-19 | 426 | 439 | 421 | 428 | 504,000 | 428 |
| 2007-12-18 | 433 | 438 | 430 | 436 | 664,000 | 436 |
| 2007-12-17 | 456 | 456 | 431 | 432 | 545,000 | 432 |
| 2007-12-14 | 454 | 462 | 453 | 455 | 663,000 | 455 |
| 2007-12-13 | 456 | 464 | 439 | 446 | 622,000 | 446 |
| 2007-12-12 | 425 | 458 | 425 | 451 | 884,000 | 451 |
| 2007-12-11 | 432 | 436 | 432 | 435 | 318,000 | 435 |
| 2007-12-10 | 423 | 428 | 420 | 422 | 279,000 | 422 |
| 2007-12-07 | 419 | 423 | 413 | 420 | 518,000 | 420 |
| 2007-12-06 | 420 | 423 | 413 | 417 | 505,000 | 417 |
| 2007-12-05 | 418 | 419 | 411 | 415 | 498,000 | 415 |
| 2007-12-04 | 440 | 440 | 423 | 423 | 357,000 | 423 |
| 2007-12-03 | 452 | 455 | 441 | 442 | 281,000 | 442 |
| 2007-11-30 | 433 | 442 | 433 | 441 | 380,000 | 441 |
| 2007-11-29 | 425 | 437 | 425 | 435 | 250,000 | 435 |
| 2007-11-28 | 422 | 426 | 422 | 424 | 258,000 | 424 |
| 2007-11-27 | 417 | 427 | 409 | 418 | 758,000 | 418 |
| 2007-11-26 | 423 | 425 | 414 | 416 | 284,000 | 416 |
| 2007-11-22 | 401 | 412 | 393 | 408 | 476,000 | 408 |
| 2007-11-21 | 408 | 408 | 394 | 396 | 636,000 | 396 |
| 2007-11-20 | 400 | 406 | 389 | 403 | 852,000 | 403 |
| 2007-11-19 | 432 | 436 | 409 | 409 | 674,000 | 409 |
| 2007-11-16 | 454 | 457 | 435 | 435 | 391,000 | 435 |
| 2007-11-15 | 459 | 471 | 459 | 464 | 289,000 | 464 |
| 2007-11-14 | 455 | 469 | 453 | 464 | 566,000 | 464 |
| 2007-11-13 | 449 | 453 | 443 | 450 | 375,000 | 450 |
| 2007-11-12 | 461 | 463 | 451 | 457 | 389,000 | 457 |
| 2007-11-09 | 484 | 491 | 470 | 471 | 507,000 | 471 |
| 2007-11-08 | 500 | 501 | 483 | 485 | 291,000 | 485 |
| 2007-11-07 | 511 | 515 | 504 | 505 | 202,000 | 505 |
| 2007-11-06 | 506 | 509 | 503 | 506 | 307,000 | 506 |
| 2007-11-05 | 515 | 517 | 504 | 507 | 312,000 | 507 |
| 2007-11-02 | 530 | 530 | 523 | 525 | 157,000 | 525 |
| 2007-11-01 | 533 | 538 | 531 | 532 | 192,000 | 532 |
| 2007-10-31 | 535 | 538 | 532 | 537 | 296,000 | 537 |
| 2007-10-30 | 537 | 540 | 531 | 534 | 204,000 | 534 |
| 2007-10-29 | 540 | 547 | 537 | 539 | 269,000 | 539 |
| 2007-10-26 | 530 | 541 | 526 | 530 | 184,000 | 530 |
| 2007-10-25 | 559 | 560 | 518 | 526 | 294,000 | 526 |
| 2007-10-24 | 549 | 550 | 542 | 549 | 184,000 | 549 |
| 2007-10-23 | 539 | 548 | 538 | 544 | 304,000 | 544 |
| 2007-10-22 | 525 | 543 | 520 | 539 | 135,000 | 539 |
| 2007-10-19 | 549 | 549 | 544 | 547 | 211,000 | 547 |
| 2007-10-18 | 550 | 556 | 547 | 555 | 268,000 | 555 |
| 2007-10-17 | 551 | 553 | 541 | 550 | 416,000 | 550 |
| 2007-10-16 | 568 | 569 | 553 | 553 | 260,000 | 553 |
| 2007-10-15 | 579 | 582 | 564 | 568 | 279,000 | 568 |
| 2007-10-12 | 564 | 566 | 559 | 559 | 119,000 | 559 |
| 2007-10-11 | 557 | 564 | 557 | 563 | 190,000 | 563 |
| 2007-10-10 | 562 | 565 | 555 | 556 | 108,000 | 556 |
| 2007-10-09 | 555 | 565 | 552 | 556 | 242,000 | 556 |
| 2007-10-05 | 550 | 556 | 548 | 549 | 225,000 | 549 |
| 2007-10-04 | 554 | 556 | 544 | 553 | 198,000 | 553 |
| 2007-10-03 | 551 | 558 | 550 | 555 | 182,000 | 555 |
| 2007-10-02 | 556 | 560 | 547 | 551 | 208,000 | 551 |
| 2007-10-01 | 550 | 557 | 542 | 544 | 269,000 | 544 |
| 2007-09-28 | 550 | 551 | 546 | 549 | 234,000 | 549 |
| 2007-09-27 | 540 | 547 | 539 | 544 | 208,000 | 544 |
| 2007-09-26 | 534 | 537 | 532 | 535 | 184,000 | 535 |
| 2007-09-25 | 545 | 545 | 522 | 531 | 308,000 | 531 |
| 2007-09-21 | 535 | 541 | 531 | 540 | 260,000 | 540 |
| 2007-09-20 | 539 | 546 | 539 | 541 | 142,000 | 541 |
| 2007-09-19 | 534 | 543 | 533 | 537 | 235,000 | 537 |
| 2007-09-18 | 529 | 530 | 523 | 524 | 143,000 | 524 |
| 2007-09-14 | 526 | 532 | 521 | 529 | 354,000 | 529 |
| 2007-09-13 | 535 | 535 | 509 | 520 | 248,000 | 520 |
| 2007-09-12 | 544 | 545 | 533 | 535 | 241,000 | 535 |
| 2007-09-11 | 539 | 549 | 535 | 544 | 280,000 | 544 |
| 2007-09-10 | 545 | 550 | 542 | 543 | 207,000 | 543 |
| 2007-09-07 | 557 | 560 | 551 | 555 | 267,000 | 555 |
| 2007-09-06 | 542 | 562 | 542 | 562 | 253,000 | 562 |
| 2007-09-05 | 564 | 566 | 560 | 562 | 296,000 | 562 |
| 2007-09-04 | 565 | 567 | 556 | 565 | 89,000 | 565 |
| 2007-09-03 | 566 | 566 | 561 | 565 | 121,000 | 565 |
| 2007-08-31 | 547 | 564 | 541 | 563 | 318,000 | 563 |
| 2007-08-30 | 531 | 540 | 531 | 539 | 226,000 | 539 |
| 2007-08-29 | 524 | 534 | 522 | 529 | 313,000 | 529 |
| 2007-08-28 | 547 | 548 | 538 | 544 | 206,000 | 544 |
| 2007-08-27 | 554 | 560 | 545 | 547 | 220,000 | 547 |
| 2007-08-24 | 547 | 552 | 542 | 548 | 128,000 | 548 |
| 2007-08-23 | 530 | 547 | 530 | 547 | 145,000 | 547 |
| 2007-08-22 | 526 | 537 | 525 | 533 | 188,000 | 533 |
| 2007-08-21 | 518 | 535 | 518 | 535 | 285,000 | 535 |
| 2007-08-20 | 530 | 534 | 516 | 518 | 423,000 | 518 |
| 2007-08-17 | 532 | 542 | 523 | 523 | 713,000 | 523 |
| 2007-08-16 | 530 | 532 | 515 | 524 | 411,000 | 524 |
| 2007-08-15 | 542 | 546 | 537 | 537 | 225,000 | 537 |
| 2007-08-14 | 542 | 551 | 541 | 549 | 239,000 | 549 |
| 2007-08-13 | 549 | 550 | 541 | 544 | 360,000 | 544 |
| 2007-08-10 | 541 | 563 | 540 | 554 | 560,000 | 554 |
| 2007-08-09 | 570 | 574 | 553 | 557 | 1,159,000 | 557 |
| 2007-08-08 | 540 | 548 | 540 | 541 | 354,000 | 541 |
| 2007-08-07 | 557 | 558 | 535 | 537 | 899,000 | 537 |
| 2007-08-06 | 560 | 571 | 560 | 562 | 234,000 | 562 |
| 2007-08-03 | 568 | 580 | 564 | 576 | 331,000 | 576 |
| 2007-08-02 | 569 | 573 | 558 | 569 | 519,000 | 569 |
| 2007-08-01 | 578 | 581 | 564 | 567 | 512,000 | 567 |
| 2007-07-31 | 583 | 587 | 580 | 583 | 242,000 | 583 |
| 2007-07-30 | 570 | 581 | 568 | 579 | 384,000 | 579 |
| 2007-07-27 | 577 | 587 | 572 | 583 | 465,000 | 583 |
| 2007-07-26 | 600 | 600 | 582 | 584 | 461,000 | 584 |
| 2007-07-25 | 580 | 600 | 580 | 597 | 450,000 | 597 |
| 2007-07-24 | 612 | 612 | 594 | 599 | 320,000 | 599 |
| 2007-07-23 | 609 | 611 | 598 | 607 | 294,000 | 607 |
| 2007-07-20 | 608 | 614 | 601 | 610 | 287,000 | 610 |
| 2007-07-19 | 606 | 614 | 606 | 608 | 256,000 | 608 |
| 2007-07-18 | 616 | 620 | 604 | 606 | 384,000 | 606 |
| 2007-07-17 | 626 | 627 | 619 | 619 | 257,000 | 619 |
| 2007-07-13 | 636 | 641 | 618 | 620 | 656,000 | 620 |
| 2007-07-12 | 655 | 658 | 625 | 632 | 1,388,000 | 632 |
| 2007-07-11 | 598 | 662 | 595 | 635 | 2,522,000 | 635 |
| 2007-07-10 | 599 | 601 | 593 | 600 | 344,000 | 600 |
| 2007-07-09 | 602 | 609 | 601 | 607 | 279,000 | 607 |
| 2007-07-06 | 612 | 612 | 604 | 606 | 201,000 | 606 |
| 2007-07-05 | 611 | 613 | 609 | 612 | 129,000 | 612 |
| 2007-07-04 | 619 | 619 | 609 | 613 | 272,000 | 613 |
| 2007-07-03 | 618 | 622 | 616 | 619 | 303,000 | 619 |
| 2007-07-02 | 615 | 618 | 607 | 618 | 441,000 | 618 |
| 2007-06-29 | 604 | 615 | 602 | 615 | 618,000 | 615 |
| 2007-06-28 | 599 | 600 | 595 | 598 | 195,000 | 598 |
| 2007-06-27 | 597 | 600 | 592 | 594 | 207,000 | 594 |
| 2007-06-26 | 601 | 602 | 595 | 598 | 187,000 | 598 |
| 2007-06-25 | 601 | 607 | 596 | 600 | 305,000 | 600 |
| 2007-06-22 | 601 | 604 | 596 | 603 | 317,000 | 603 |
| 2007-06-21 | 590 | 602 | 590 | 600 | 338,000 | 600 |
| 2007-06-20 | 601 | 606 | 598 | 600 | 338,000 | 600 |
| 2007-06-19 | 601 | 609 | 599 | 600 | 400,000 | 600 |
| 2007-06-18 | 611 | 611 | 603 | 603 | 366,000 | 603 |
| 2007-06-15 | 603 | 612 | 599 | 611 | 638,000 | 611 |
| 2007-06-14 | 598 | 601 | 595 | 598 | 268,000 | 598 |
| 2007-06-13 | 595 | 598 | 585 | 595 | 462,000 | 595 |
| 2007-06-12 | 597 | 601 | 590 | 594 | 438,000 | 594 |
| 2007-06-11 | 604 | 604 | 587 | 593 | 398,000 | 593 |
| 2007-06-08 | 600 | 606 | 598 | 603 | 663,000 | 603 |
| 2007-06-07 | 595 | 614 | 592 | 614 | 475,000 | 614 |
| 2007-06-06 | 599 | 599 | 591 | 598 | 238,000 | 598 |
| 2007-06-05 | 596 | 605 | 594 | 599 | 892,000 | 599 |
| 2007-06-04 | 580 | 588 | 576 | 584 | 802,000 | 584 |
| 2007-06-01 | 562 | 571 | 560 | 570 | 421,000 | 570 |
| 2007-05-31 | 563 | 570 | 554 | 568 | 344,000 | 568 |
| 2007-05-30 | 560 | 563 | 551 | 554 | 326,000 | 554 |
| 2007-05-29 | 558 | 558 | 552 | 556 | 270,000 | 556 |
| 2007-05-28 | 546 | 549 | 544 | 548 | 131,000 | 548 |
| 2007-05-25 | 551 | 557 | 539 | 541 | 424,000 | 541 |
| 2007-05-24 | 555 | 555 | 547 | 553 | 300,000 | 553 |
| 2007-05-23 | 558 | 561 | 553 | 556 | 227,000 | 556 |
| 2007-05-22 | 573 | 573 | 556 | 562 | 423,000 | 562 |
| 2007-05-21 | 568 | 571 | 565 | 566 | 364,000 | 566 |
| 2007-05-18 | 565 | 571 | 562 | 568 | 403,000 | 568 |
| 2007-05-17 | 555 | 561 | 555 | 558 | 306,000 | 558 |
| 2007-05-16 | 552 | 555 | 543 | 550 | 250,000 | 550 |
| 2007-05-15 | 552 | 557 | 550 | 554 | 339,000 | 554 |
| 2007-05-14 | 565 | 568 | 553 | 554 | 188,000 | 554 |
| 2007-05-11 | 568 | 568 | 558 | 560 | 307,000 | 560 |
| 2007-05-10 | 565 | 568 | 565 | 565 | 179,000 | 565 |
| 2007-05-09 | 567 | 570 | 564 | 565 | 280,000 | 565 |
| 2007-05-08 | 570 | 570 | 564 | 565 | 151,000 | 565 |
| 2007-05-07 | 569 | 569 | 561 | 565 | 327,000 | 565 |
| 2007-05-02 | 560 | 560 | 553 | 557 | 215,000 | 557 |
| 2007-05-01 | 581 | 581 | 550 | 552 | 579,000 | 552 |
| 2007-04-27 | 575 | 585 | 575 | 585 | 325,000 | 585 |
| 2007-04-26 | 582 | 587 | 577 | 583 | 320,000 | 583 |
| 2007-04-25 | 572 | 576 | 566 | 574 | 258,000 | 574 |
| 2007-04-24 | 577 | 580 | 565 | 573 | 273,000 | 573 |
| 2007-04-23 | 585 | 590 | 579 | 579 | 264,000 | 579 |
| 2007-04-20 | 580 | 584 | 577 | 579 | 147,000 | 579 |
| 2007-04-19 | 586 | 586 | 574 | 579 | 289,000 | 579 |
| 2007-04-18 | 582 | 590 | 581 | 586 | 359,000 | 586 |
| 2007-04-17 | 588 | 597 | 579 | 580 | 338,000 | 580 |
| 2007-04-16 | 587 | 598 | 583 | 583 | 224,000 | 583 |
| 2007-04-13 | 595 | 597 | 583 | 583 | 265,000 | 583 |
| 2007-04-12 | 598 | 599 | 595 | 598 | 257,000 | 598 |
| 2007-04-11 | 607 | 610 | 599 | 600 | 183,000 | 600 |
| 2007-04-10 | 616 | 616 | 606 | 606 | 170,000 | 606 |
| 2007-04-09 | 607 | 616 | 606 | 616 | 171,000 | 616 |
| 2007-04-06 | 594 | 604 | 592 | 598 | 200,000 | 598 |
| 2007-04-05 | 595 | 596 | 592 | 592 | 164,000 | 592 |
| 2007-04-04 | 590 | 600 | 589 | 593 | 296,000 | 593 |
| 2007-04-03 | 589 | 595 | 589 | 593 | 178,000 | 593 |
| 2007-04-02 | 610 | 611 | 586 | 589 | 284,000 | 589 |
| 2007-03-30 | 609 | 613 | 606 | 610 | 140,000 | 610 |
| 2007-03-29 | 603 | 610 | 603 | 609 | 249,000 | 609 |
| 2007-03-28 | 620 | 621 | 608 | 612 | 174,000 | 612 |
| 2007-03-27 | 631 | 631 | 610 | 616 | 141,000 | 616 |
| 2007-03-26 | 625 | 626 | 616 | 623 | 126,000 | 623 |
| 2007-03-23 | 626 | 626 | 617 | 622 | 140,000 | 622 |
| 2007-03-22 | 614 | 625 | 613 | 616 | 191,000 | 616 |
| 2007-03-20 | 607 | 613 | 607 | 608 | 105,000 | 608 |
| 2007-03-19 | 602 | 609 | 602 | 607 | 113,000 | 607 |
| 2007-03-16 | 611 | 612 | 604 | 604 | 123,000 | 604 |
| 2007-03-15 | 607 | 615 | 607 | 611 | 117,000 | 611 |
| 2007-03-14 | 614 | 616 | 603 | 603 | 232,000 | 603 |
| 2007-03-13 | 633 | 638 | 620 | 621 | 201,000 | 621 |
| 2007-03-12 | 625 | 632 | 625 | 631 | 138,000 | 631 |
| 2007-03-09 | 628 | 638 | 626 | 626 | 315,000 | 626 |
| 2007-03-08 | 619 | 628 | 619 | 628 | 96,000 | 628 |
| 2007-03-07 | 626 | 632 | 617 | 617 | 165,000 | 617 |
| 2007-03-06 | 606 | 628 | 606 | 622 | 193,000 | 622 |
| 2007-03-05 | 622 | 629 | 613 | 616 | 229,000 | 616 |
| 2007-03-02 | 633 | 642 | 626 | 635 | 184,000 | 635 |
| 2007-03-01 | 643 | 644 | 621 | 633 | 186,000 | 633 |
| 2007-02-28 | 601 | 644 | 601 | 643 | 333,000 | 643 |
| 2007-02-27 | 670 | 682 | 663 | 667 | 462,000 | 667 |
| 2007-02-26 | 655 | 677 | 654 | 676 | 552,000 | 676 |
| 2007-02-23 | 653 | 653 | 646 | 651 | 291,000 | 651 |
| 2007-02-22 | 659 | 660 | 650 | 652 | 193,000 | 652 |
| 2007-02-21 | 657 | 659 | 650 | 650 | 186,000 | 650 |
| 2007-02-20 | 655 | 662 | 646 | 659 | 219,000 | 659 |
| 2007-02-19 | 663 | 664 | 656 | 657 | 224,000 | 657 |
| 2007-02-16 | 674 | 674 | 664 | 664 | 167,000 | 664 |
| 2007-02-15 | 672 | 675 | 667 | 673 | 312,000 | 673 |
| 2007-02-14 | 664 | 674 | 661 | 668 | 305,000 | 668 |
| 2007-02-13 | 646 | 664 | 646 | 656 | 249,000 | 656 |
| 2007-02-09 | 646 | 654 | 640 | 640 | 427,000 | 640 |
| 2007-02-08 | 645 | 646 | 636 | 638 | 199,000 | 638 |
| 2007-02-07 | 640 | 650 | 639 | 639 | 247,000 | 639 |
| 2007-02-06 | 634 | 641 | 633 | 640 | 160,000 | 640 |
| 2007-02-05 | 655 | 655 | 631 | 635 | 180,000 | 635 |
| 2007-02-02 | 648 | 656 | 645 | 654 | 250,000 | 654 |
| 2007-02-01 | 639 | 648 | 636 | 648 | 135,000 | 648 |
| 2007-01-31 | 637 | 646 | 632 | 639 | 211,000 | 639 |
| 2007-01-30 | 650 | 654 | 635 | 637 | 376,000 | 637 |
| 2007-01-29 | 631 | 646 | 631 | 644 | 728,000 | 644 |
| 2007-01-26 | 614 | 616 | 608 | 615 | 105,000 | 615 |
| 2007-01-25 | 624 | 626 | 611 | 612 | 141,000 | 612 |
| 2007-01-24 | 624 | 625 | 620 | 624 | 152,000 | 624 |
| 2007-01-23 | 618 | 621 | 616 | 618 | 138,000 | 618 |
| 2007-01-22 | 615 | 619 | 615 | 617 | 129,000 | 617 |
| 2007-01-19 | 613 | 613 | 605 | 608 | 75,000 | 608 |
| 2007-01-18 | 608 | 610 | 605 | 608 | 133,000 | 608 |
| 2007-01-17 | 611 | 612 | 603 | 611 | 146,000 | 611 |
| 2007-01-16 | 611 | 615 | 608 | 611 | 129,000 | 611 |
| 2007-01-15 | 603 | 612 | 603 | 611 | 168,000 | 611 |
| 2007-01-12 | 597 | 607 | 595 | 603 | 140,000 | 603 |
| 2007-01-11 | 599 | 601 | 595 | 597 | 126,000 | 597 |
| 2007-01-10 | 601 | 602 | 598 | 599 | 194,000 | 599 |
| 2007-01-09 | 595 | 603 | 590 | 600 | 134,000 | 600 |
| 2007-01-05 | 606 | 606 | 595 | 596 | 161,000 | 596 |
| 2007-01-04 | 596 | 603 | 596 | 603 | 39,000 | 603 |
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
