7224 新明和工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 243 | 243 | 241 | 242 | 129,000 | 242 |
| 2008-12-29 | 240 | 245 | 240 | 242 | 159,000 | 242 |
| 2008-12-26 | 245 | 246 | 241 | 244 | 76,000 | 244 |
| 2008-12-25 | 246 | 248 | 239 | 245 | 118,000 | 245 |
| 2008-12-24 | 243 | 248 | 239 | 241 | 155,000 | 241 |
| 2008-12-22 | 242 | 245 | 242 | 243 | 88,000 | 243 |
| 2008-12-19 | 234 | 244 | 234 | 241 | 178,000 | 241 |
| 2008-12-18 | 230 | 239 | 229 | 235 | 330,000 | 235 |
| 2008-12-17 | 240 | 240 | 220 | 227 | 209,000 | 227 |
| 2008-12-16 | 235 | 236 | 232 | 236 | 191,000 | 236 |
| 2008-12-15 | 241 | 244 | 234 | 234 | 318,000 | 234 |
| 2008-12-12 | 228 | 231 | 218 | 221 | 595,000 | 221 |
| 2008-12-11 | 217 | 223 | 214 | 223 | 337,000 | 223 |
| 2008-12-10 | 223 | 224 | 219 | 220 | 472,000 | 220 |
| 2008-12-09 | 224 | 227 | 220 | 222 | 245,000 | 222 |
| 2008-12-08 | 222 | 225 | 219 | 219 | 346,000 | 219 |
| 2008-12-05 | 216 | 222 | 216 | 222 | 301,000 | 222 |
| 2008-12-04 | 219 | 222 | 214 | 217 | 371,000 | 217 |
| 2008-12-03 | 217 | 221 | 214 | 214 | 286,000 | 214 |
| 2008-12-02 | 218 | 220 | 211 | 212 | 260,000 | 212 |
| 2008-12-01 | 224 | 232 | 220 | 227 | 439,000 | 227 |
| 2008-11-28 | 218 | 225 | 218 | 222 | 219,000 | 222 |
| 2008-11-27 | 220 | 225 | 220 | 221 | 173,000 | 221 |
| 2008-11-26 | 223 | 224 | 216 | 224 | 356,000 | 224 |
| 2008-11-25 | 213 | 224 | 210 | 224 | 400,000 | 224 |
| 2008-11-21 | 210 | 214 | 206 | 213 | 318,000 | 213 |
| 2008-11-20 | 215 | 217 | 210 | 211 | 388,000 | 211 |
| 2008-11-19 | 221 | 223 | 215 | 219 | 277,000 | 219 |
| 2008-11-18 | 227 | 227 | 221 | 223 | 209,000 | 223 |
| 2008-11-17 | 222 | 235 | 221 | 227 | 226,000 | 227 |
| 2008-11-14 | 232 | 233 | 221 | 223 | 136,000 | 223 |
| 2008-11-13 | 226 | 227 | 219 | 221 | 273,000 | 221 |
| 2008-11-12 | 228 | 236 | 224 | 228 | 330,000 | 228 |
| 2008-11-11 | 240 | 242 | 232 | 233 | 388,000 | 233 |
| 2008-11-10 | 252 | 254 | 241 | 244 | 578,000 | 244 |
| 2008-11-07 | 248 | 258 | 242 | 251 | 239,000 | 251 |
| 2008-11-06 | 267 | 267 | 251 | 252 | 340,000 | 252 |
| 2008-11-05 | 268 | 284 | 268 | 284 | 336,000 | 284 |
| 2008-11-04 | 266 | 274 | 257 | 263 | 469,000 | 263 |
| 2008-10-31 | 278 | 278 | 256 | 258 | 558,000 | 258 |
| 2008-10-30 | 261 | 277 | 258 | 273 | 504,000 | 273 |
| 2008-10-29 | 257 | 264 | 240 | 262 | 459,000 | 262 |
| 2008-10-28 | 219 | 230 | 206 | 222 | 435,000 | 222 |
| 2008-10-27 | 225 | 226 | 214 | 217 | 551,000 | 217 |
| 2008-10-24 | 250 | 250 | 230 | 238 | 320,000 | 238 |
| 2008-10-23 | 250 | 250 | 231 | 249 | 368,000 | 249 |
| 2008-10-22 | 260 | 265 | 253 | 253 | 251,000 | 253 |
| 2008-10-21 | 266 | 275 | 262 | 265 | 264,000 | 265 |
| 2008-10-20 | 266 | 269 | 252 | 262 | 299,000 | 262 |
| 2008-10-17 | 270 | 275 | 261 | 271 | 278,000 | 271 |
| 2008-10-16 | 263 | 263 | 246 | 254 | 200,000 | 254 |
| 2008-10-15 | 277 | 280 | 259 | 274 | 533,000 | 274 |
| 2008-10-14 | 275 | 276 | 265 | 275 | 291,000 | 275 |
| 2008-10-10 | 240 | 243 | 222 | 238 | 381,000 | 238 |
| 2008-10-09 | 240 | 259 | 240 | 247 | 248,000 | 247 |
| 2008-10-08 | 265 | 280 | 240 | 242 | 377,000 | 242 |
| 2008-10-07 | 278 | 285 | 267 | 275 | 343,000 | 275 |
| 2008-10-06 | 300 | 308 | 282 | 285 | 273,000 | 285 |
| 2008-10-03 | 300 | 305 | 300 | 302 | 135,000 | 302 |
| 2008-10-02 | 322 | 322 | 301 | 301 | 215,000 | 301 |
| 2008-10-01 | 327 | 329 | 322 | 327 | 370,000 | 327 |
| 2008-09-30 | 309 | 313 | 301 | 312 | 167,000 | 312 |
| 2008-09-29 | 322 | 323 | 312 | 313 | 178,000 | 313 |
| 2008-09-26 | 341 | 342 | 320 | 322 | 437,000 | 322 |
| 2008-09-25 | 341 | 348 | 337 | 346 | 211,000 | 346 |
| 2008-09-24 | 338 | 341 | 336 | 337 | 170,000 | 337 |
| 2008-09-22 | 354 | 362 | 342 | 343 | 165,000 | 343 |
| 2008-09-19 | 344 | 355 | 344 | 351 | 308,000 | 351 |
| 2008-09-18 | 357 | 357 | 344 | 345 | 455,000 | 345 |
| 2008-09-17 | 340 | 347 | 336 | 347 | 286,000 | 347 |
| 2008-09-16 | 330 | 335 | 325 | 328 | 289,000 | 328 |
| 2008-09-12 | 342 | 346 | 331 | 337 | 264,000 | 337 |
| 2008-09-11 | 339 | 347 | 332 | 332 | 193,000 | 332 |
| 2008-09-10 | 351 | 352 | 339 | 343 | 244,000 | 343 |
| 2008-09-09 | 362 | 362 | 346 | 346 | 211,000 | 346 |
| 2008-09-08 | 353 | 368 | 353 | 365 | 204,000 | 365 |
| 2008-09-05 | 350 | 362 | 350 | 357 | 290,000 | 357 |
| 2008-09-04 | 357 | 364 | 355 | 359 | 266,000 | 359 |
| 2008-09-03 | 345 | 358 | 345 | 355 | 157,000 | 355 |
| 2008-09-02 | 349 | 363 | 344 | 345 | 264,000 | 345 |
| 2008-09-01 | 365 | 368 | 350 | 354 | 132,000 | 354 |
| 2008-08-29 | 354 | 363 | 351 | 363 | 209,000 | 363 |
| 2008-08-28 | 348 | 348 | 341 | 344 | 166,000 | 344 |
| 2008-08-27 | 348 | 350 | 340 | 341 | 122,000 | 341 |
| 2008-08-26 | 345 | 349 | 335 | 347 | 374,000 | 347 |
| 2008-08-25 | 344 | 351 | 344 | 345 | 375,000 | 345 |
| 2008-08-22 | 345 | 346 | 331 | 336 | 305,000 | 336 |
| 2008-08-21 | 356 | 356 | 347 | 349 | 179,000 | 349 |
| 2008-08-20 | 354 | 362 | 351 | 359 | 151,000 | 359 |
| 2008-08-19 | 356 | 358 | 351 | 354 | 130,000 | 354 |
| 2008-08-18 | 350 | 370 | 350 | 367 | 226,000 | 367 |
| 2008-08-15 | 353 | 356 | 348 | 354 | 197,000 | 354 |
| 2008-08-14 | 354 | 363 | 354 | 358 | 253,000 | 358 |
| 2008-08-13 | 362 | 365 | 354 | 357 | 296,000 | 357 |
| 2008-08-12 | 383 | 383 | 371 | 372 | 174,000 | 372 |
| 2008-08-11 | 382 | 387 | 381 | 386 | 105,000 | 386 |
| 2008-08-08 | 371 | 381 | 364 | 381 | 255,000 | 381 |
| 2008-08-07 | 382 | 384 | 373 | 375 | 220,000 | 375 |
| 2008-08-06 | 371 | 380 | 367 | 377 | 237,000 | 377 |
| 2008-08-05 | 364 | 369 | 362 | 362 | 174,000 | 362 |
| 2008-08-04 | 373 | 378 | 363 | 363 | 300,000 | 363 |
| 2008-08-01 | 384 | 385 | 371 | 373 | 466,000 | 373 |
| 2008-07-31 | 394 | 400 | 387 | 389 | 205,000 | 389 |
| 2008-07-30 | 383 | 390 | 382 | 389 | 457,000 | 389 |
| 2008-07-29 | 393 | 397 | 386 | 389 | 361,000 | 389 |
| 2008-07-28 | 397 | 400 | 390 | 392 | 209,000 | 392 |
| 2008-07-25 | 413 | 413 | 399 | 402 | 259,000 | 402 |
| 2008-07-24 | 411 | 413 | 404 | 412 | 219,000 | 412 |
| 2008-07-23 | 393 | 401 | 393 | 399 | 148,000 | 399 |
| 2008-07-22 | 383 | 398 | 383 | 398 | 170,000 | 398 |
| 2008-07-18 | 385 | 387 | 380 | 381 | 252,000 | 381 |
| 2008-07-17 | 392 | 392 | 384 | 389 | 175,000 | 389 |
| 2008-07-16 | 384 | 386 | 377 | 382 | 176,000 | 382 |
| 2008-07-15 | 384 | 385 | 381 | 385 | 257,000 | 385 |
| 2008-07-14 | 387 | 395 | 383 | 387 | 255,000 | 387 |
| 2008-07-11 | 387 | 394 | 386 | 389 | 182,000 | 389 |
| 2008-07-10 | 389 | 394 | 381 | 386 | 303,000 | 386 |
| 2008-07-09 | 386 | 398 | 386 | 389 | 314,000 | 389 |
| 2008-07-08 | 406 | 407 | 381 | 386 | 409,000 | 386 |
| 2008-07-07 | 392 | 408 | 392 | 406 | 223,000 | 406 |
| 2008-07-04 | 386 | 402 | 384 | 402 | 472,000 | 402 |
| 2008-07-03 | 373 | 391 | 369 | 391 | 508,000 | 391 |
| 2008-07-02 | 398 | 400 | 378 | 380 | 411,000 | 380 |
| 2008-07-01 | 413 | 418 | 396 | 398 | 543,000 | 398 |
| 2008-06-30 | 429 | 429 | 419 | 420 | 228,000 | 420 |
| 2008-06-27 | 419 | 431 | 414 | 419 | 443,000 | 419 |
| 2008-06-26 | 445 | 445 | 423 | 423 | 293,000 | 423 |
| 2008-06-25 | 427 | 450 | 419 | 450 | 450,000 | 450 |
| 2008-06-24 | 424 | 429 | 420 | 429 | 133,000 | 429 |
| 2008-06-23 | 415 | 423 | 410 | 421 | 241,000 | 421 |
| 2008-06-20 | 427 | 427 | 419 | 426 | 315,000 | 426 |
| 2008-06-19 | 417 | 422 | 414 | 417 | 283,000 | 417 |
| 2008-06-18 | 412 | 424 | 408 | 424 | 263,000 | 424 |
| 2008-06-17 | 409 | 413 | 404 | 408 | 348,000 | 408 |
| 2008-06-16 | 423 | 423 | 409 | 414 | 144,000 | 414 |
| 2008-06-13 | 407 | 419 | 402 | 409 | 248,000 | 409 |
| 2008-06-12 | 410 | 421 | 405 | 412 | 281,000 | 412 |
| 2008-06-11 | 415 | 424 | 415 | 423 | 143,000 | 423 |
| 2008-06-10 | 430 | 434 | 417 | 420 | 173,000 | 420 |
| 2008-06-09 | 434 | 438 | 430 | 430 | 252,000 | 430 |
| 2008-06-06 | 444 | 449 | 439 | 442 | 441,000 | 442 |
| 2008-06-05 | 443 | 449 | 438 | 448 | 297,000 | 448 |
| 2008-06-04 | 430 | 443 | 430 | 443 | 287,000 | 443 |
| 2008-06-03 | 421 | 428 | 416 | 427 | 219,000 | 427 |
| 2008-06-02 | 425 | 428 | 419 | 426 | 242,000 | 426 |
| 2008-05-30 | 408 | 421 | 402 | 420 | 555,000 | 420 |
| 2008-05-29 | 396 | 405 | 391 | 404 | 380,000 | 404 |
| 2008-05-28 | 391 | 399 | 389 | 391 | 257,000 | 391 |
| 2008-05-27 | 382 | 394 | 382 | 392 | 283,000 | 392 |
| 2008-05-26 | 391 | 394 | 387 | 387 | 305,000 | 387 |
| 2008-05-23 | 400 | 405 | 395 | 396 | 170,000 | 396 |
| 2008-05-22 | 397 | 406 | 389 | 405 | 233,000 | 405 |
| 2008-05-21 | 394 | 404 | 394 | 398 | 401,000 | 398 |
| 2008-05-20 | 405 | 406 | 401 | 402 | 255,000 | 402 |
| 2008-05-19 | 393 | 405 | 393 | 400 | 441,000 | 400 |
| 2008-05-16 | 410 | 411 | 394 | 395 | 518,000 | 395 |
| 2008-05-15 | 403 | 414 | 400 | 408 | 432,000 | 408 |
| 2008-05-14 | 389 | 404 | 388 | 403 | 344,000 | 403 |
| 2008-05-13 | 389 | 395 | 380 | 394 | 326,000 | 394 |
| 2008-05-12 | 388 | 395 | 382 | 393 | 263,000 | 393 |
| 2008-05-09 | 408 | 410 | 397 | 398 | 281,000 | 398 |
| 2008-05-08 | 403 | 416 | 403 | 410 | 387,000 | 410 |
| 2008-05-07 | 391 | 406 | 389 | 404 | 620,000 | 404 |
| 2008-05-02 | 387 | 393 | 380 | 390 | 716,000 | 390 |
| 2008-05-01 | 393 | 400 | 371 | 378 | 2,036,000 | 378 |
| 2008-04-30 | 397 | 398 | 396 | 398 | 2,508,000 | 398 |
| 2008-04-28 | 328 | 332 | 314 | 318 | 597,000 | 318 |
| 2008-04-25 | 321 | 324 | 320 | 322 | 229,000 | 322 |
| 2008-04-24 | 314 | 319 | 312 | 316 | 257,000 | 316 |
| 2008-04-23 | 308 | 314 | 305 | 312 | 243,000 | 312 |
| 2008-04-22 | 311 | 312 | 305 | 308 | 667,000 | 308 |
| 2008-04-21 | 320 | 325 | 314 | 315 | 1,110,000 | 315 |
| 2008-04-18 | 314 | 314 | 307 | 312 | 190,000 | 312 |
| 2008-04-17 | 308 | 313 | 306 | 312 | 266,000 | 312 |
| 2008-04-16 | 300 | 306 | 300 | 305 | 275,000 | 305 |
| 2008-04-15 | 298 | 301 | 297 | 299 | 205,000 | 299 |
| 2008-04-14 | 300 | 301 | 296 | 297 | 358,000 | 297 |
| 2008-04-11 | 301 | 309 | 300 | 306 | 285,000 | 306 |
| 2008-04-10 | 304 | 305 | 297 | 300 | 236,000 | 300 |
| 2008-04-09 | 320 | 321 | 306 | 309 | 239,000 | 309 |
| 2008-04-08 | 319 | 321 | 314 | 315 | 288,000 | 315 |
| 2008-04-07 | 311 | 317 | 308 | 314 | 318,000 | 314 |
| 2008-04-04 | 327 | 328 | 314 | 316 | 615,000 | 316 |
| 2008-04-03 | 328 | 331 | 322 | 331 | 320,000 | 331 |
| 2008-04-02 | 334 | 335 | 322 | 327 | 699,000 | 327 |
| 2008-04-01 | 322 | 331 | 316 | 330 | 635,000 | 330 |
| 2008-03-31 | 316 | 317 | 304 | 308 | 285,000 | 308 |
| 2008-03-28 | 311 | 313 | 305 | 313 | 220,000 | 313 |
| 2008-03-27 | 309 | 313 | 303 | 310 | 242,000 | 310 |
| 2008-03-26 | 315 | 317 | 310 | 314 | 149,000 | 314 |
| 2008-03-25 | 321 | 324 | 312 | 319 | 390,000 | 319 |
| 2008-03-24 | 316 | 324 | 315 | 319 | 409,000 | 319 |
| 2008-03-21 | 305 | 313 | 303 | 311 | 372,000 | 311 |
| 2008-03-19 | 301 | 306 | 296 | 303 | 356,000 | 303 |
| 2008-03-18 | 293 | 297 | 286 | 292 | 309,000 | 292 |
| 2008-03-17 | 298 | 305 | 285 | 292 | 538,000 | 292 |
| 2008-03-14 | 304 | 308 | 299 | 301 | 544,000 | 301 |
| 2008-03-13 | 329 | 330 | 310 | 314 | 469,000 | 314 |
| 2008-03-12 | 340 | 345 | 328 | 334 | 565,000 | 334 |
| 2008-03-11 | 318 | 329 | 314 | 326 | 613,000 | 326 |
| 2008-03-10 | 326 | 339 | 324 | 327 | 1,007,000 | 327 |
| 2008-03-07 | 337 | 342 | 328 | 331 | 1,396,000 | 331 |
| 2008-03-06 | 342 | 361 | 340 | 352 | 661,000 | 352 |
| 2008-03-05 | 339 | 341 | 335 | 337 | 346,000 | 337 |
| 2008-03-04 | 342 | 348 | 334 | 337 | 646,000 | 337 |
| 2008-03-03 | 351 | 355 | 346 | 349 | 563,000 | 349 |
| 2008-02-29 | 360 | 360 | 346 | 355 | 446,000 | 355 |
| 2008-02-28 | 365 | 365 | 357 | 363 | 532,000 | 363 |
| 2008-02-27 | 366 | 374 | 366 | 371 | 203,000 | 371 |
| 2008-02-26 | 373 | 375 | 365 | 368 | 276,000 | 368 |
| 2008-02-25 | 360 | 374 | 360 | 369 | 284,000 | 369 |
| 2008-02-22 | 364 | 364 | 357 | 362 | 307,000 | 362 |
| 2008-02-21 | 350 | 366 | 350 | 362 | 480,000 | 362 |
| 2008-02-20 | 355 | 355 | 347 | 348 | 552,000 | 348 |
| 2008-02-19 | 347 | 355 | 343 | 355 | 925,000 | 355 |
| 2008-02-18 | 337 | 353 | 337 | 347 | 1,179,000 | 347 |
| 2008-02-15 | 331 | 343 | 327 | 341 | 652,000 | 341 |
| 2008-02-14 | 328 | 338 | 324 | 336 | 709,000 | 336 |
| 2008-02-13 | 330 | 330 | 324 | 324 | 396,000 | 324 |
| 2008-02-12 | 327 | 330 | 324 | 328 | 792,000 | 328 |
| 2008-02-08 | 323 | 329 | 315 | 325 | 1,015,000 | 325 |
| 2008-02-07 | 303 | 319 | 303 | 318 | 1,766,000 | 318 |
| 2008-02-06 | 323 | 327 | 296 | 300 | 2,807,000 | 300 |
| 2008-02-05 | 338 | 339 | 330 | 333 | 1,328,000 | 333 |
| 2008-02-04 | 347 | 349 | 333 | 342 | 2,033,000 | 342 |
| 2008-02-01 | 388 | 392 | 380 | 387 | 317,000 | 387 |
| 2008-01-31 | 366 | 387 | 363 | 387 | 638,000 | 387 |
| 2008-01-30 | 375 | 379 | 366 | 371 | 378,000 | 371 |
| 2008-01-29 | 387 | 387 | 377 | 385 | 347,000 | 385 |
| 2008-01-28 | 390 | 391 | 362 | 367 | 281,000 | 367 |
| 2008-01-25 | 383 | 390 | 369 | 390 | 472,000 | 390 |
| 2008-01-24 | 347 | 371 | 346 | 370 | 648,000 | 370 |
| 2008-01-23 | 350 | 350 | 340 | 345 | 396,000 | 345 |
| 2008-01-22 | 344 | 345 | 325 | 325 | 600,000 | 325 |
| 2008-01-21 | 364 | 364 | 348 | 348 | 462,000 | 348 |
| 2008-01-18 | 341 | 365 | 336 | 363 | 724,000 | 363 |
| 2008-01-17 | 335 | 347 | 332 | 346 | 596,000 | 346 |
| 2008-01-16 | 350 | 350 | 330 | 330 | 734,000 | 330 |
| 2008-01-15 | 381 | 385 | 353 | 354 | 684,000 | 354 |
| 2008-01-11 | 383 | 395 | 379 | 379 | 509,000 | 379 |
| 2008-01-10 | 392 | 395 | 387 | 387 | 430,000 | 387 |
| 2008-01-09 | 392 | 400 | 391 | 400 | 353,000 | 400 |
| 2008-01-08 | 398 | 399 | 392 | 395 | 222,000 | 395 |
| 2008-01-07 | 394 | 417 | 394 | 400 | 476,000 | 400 |
| 2008-01-04 | 420 | 421 | 395 | 396 | 257,000 | 396 |
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
