7224 新明和工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 352 | 355 | 347 | 351 | 153,000 | 351 |
| 2010-12-29 | 339 | 351 | 339 | 351 | 161,000 | 351 |
| 2010-12-28 | 337 | 351 | 337 | 346 | 173,000 | 346 |
| 2010-12-27 | 339 | 345 | 339 | 342 | 83,000 | 342 |
| 2010-12-24 | 346 | 350 | 342 | 344 | 120,000 | 344 |
| 2010-12-22 | 350 | 353 | 346 | 346 | 170,000 | 346 |
| 2010-12-21 | 349 | 353 | 349 | 351 | 116,000 | 351 |
| 2010-12-20 | 352 | 356 | 350 | 350 | 129,000 | 350 |
| 2010-12-17 | 355 | 358 | 354 | 357 | 181,000 | 357 |
| 2010-12-16 | 352 | 358 | 348 | 357 | 170,000 | 357 |
| 2010-12-15 | 352 | 352 | 345 | 351 | 226,000 | 351 |
| 2010-12-14 | 342 | 352 | 342 | 350 | 374,000 | 350 |
| 2010-12-13 | 335 | 342 | 329 | 342 | 304,000 | 342 |
| 2010-12-10 | 342 | 342 | 335 | 335 | 637,000 | 335 |
| 2010-12-09 | 333 | 335 | 332 | 334 | 179,000 | 334 |
| 2010-12-08 | 323 | 333 | 322 | 333 | 199,000 | 333 |
| 2010-12-07 | 330 | 330 | 326 | 327 | 234,000 | 327 |
| 2010-12-06 | 328 | 333 | 328 | 332 | 211,000 | 332 |
| 2010-12-03 | 336 | 337 | 329 | 331 | 210,000 | 331 |
| 2010-12-02 | 340 | 340 | 336 | 336 | 183,000 | 336 |
| 2010-12-01 | 331 | 335 | 330 | 332 | 166,000 | 332 |
| 2010-11-30 | 340 | 341 | 335 | 335 | 307,000 | 335 |
| 2010-11-29 | 331 | 341 | 331 | 339 | 318,000 | 339 |
| 2010-11-26 | 328 | 333 | 326 | 328 | 246,000 | 328 |
| 2010-11-25 | 327 | 331 | 325 | 328 | 296,000 | 328 |
| 2010-11-24 | 327 | 328 | 320 | 323 | 322,000 | 323 |
| 2010-11-22 | 321 | 330 | 320 | 327 | 266,000 | 327 |
| 2010-11-19 | 318 | 321 | 316 | 318 | 304,000 | 318 |
| 2010-11-18 | 299 | 315 | 299 | 314 | 295,000 | 314 |
| 2010-11-17 | 297 | 299 | 295 | 299 | 149,000 | 299 |
| 2010-11-16 | 298 | 301 | 298 | 298 | 124,000 | 298 |
| 2010-11-15 | 295 | 300 | 295 | 299 | 80,000 | 299 |
| 2010-11-12 | 293 | 298 | 292 | 297 | 176,000 | 297 |
| 2010-11-11 | 298 | 304 | 294 | 295 | 223,000 | 295 |
| 2010-11-10 | 297 | 303 | 297 | 299 | 197,000 | 299 |
| 2010-11-09 | 298 | 301 | 297 | 297 | 193,000 | 297 |
| 2010-11-08 | 293 | 303 | 292 | 299 | 231,000 | 299 |
| 2010-11-05 | 286 | 297 | 286 | 291 | 260,000 | 291 |
| 2010-11-04 | 287 | 292 | 282 | 285 | 349,000 | 285 |
| 2010-11-02 | 285 | 286 | 281 | 284 | 230,000 | 284 |
| 2010-11-01 | 280 | 288 | 280 | 285 | 254,000 | 285 |
| 2010-10-29 | 287 | 290 | 275 | 280 | 472,000 | 280 |
| 2010-10-28 | 296 | 297 | 291 | 293 | 272,000 | 293 |
| 2010-10-27 | 308 | 308 | 298 | 300 | 482,000 | 300 |
| 2010-10-26 | 310 | 311 | 299 | 307 | 328,000 | 307 |
| 2010-10-25 | 310 | 311 | 309 | 310 | 190,000 | 310 |
| 2010-10-22 | 311 | 312 | 307 | 309 | 232,000 | 309 |
| 2010-10-21 | 310 | 311 | 307 | 309 | 102,000 | 309 |
| 2010-10-20 | 312 | 312 | 308 | 309 | 155,000 | 309 |
| 2010-10-19 | 312 | 316 | 311 | 312 | 148,000 | 312 |
| 2010-10-18 | 309 | 316 | 308 | 310 | 205,000 | 310 |
| 2010-10-15 | 312 | 313 | 309 | 309 | 144,000 | 309 |
| 2010-10-14 | 309 | 314 | 308 | 309 | 240,000 | 309 |
| 2010-10-13 | 309 | 313 | 308 | 308 | 241,000 | 308 |
| 2010-10-12 | 309 | 311 | 306 | 308 | 274,000 | 308 |
| 2010-10-08 | 308 | 315 | 304 | 305 | 179,000 | 305 |
| 2010-10-07 | 307 | 309 | 305 | 306 | 286,000 | 306 |
| 2010-10-06 | 300 | 305 | 299 | 304 | 193,000 | 304 |
| 2010-10-05 | 298 | 302 | 294 | 300 | 369,000 | 300 |
| 2010-10-04 | 305 | 307 | 301 | 301 | 161,000 | 301 |
| 2010-10-01 | 312 | 314 | 306 | 307 | 371,000 | 307 |
| 2010-09-30 | 314 | 314 | 308 | 309 | 218,000 | 309 |
| 2010-09-29 | 314 | 317 | 310 | 315 | 133,000 | 315 |
| 2010-09-28 | 313 | 315 | 313 | 314 | 48,000 | 314 |
| 2010-09-27 | 317 | 317 | 312 | 316 | 101,000 | 316 |
| 2010-09-24 | 312 | 315 | 309 | 312 | 135,000 | 312 |
| 2010-09-22 | 314 | 316 | 311 | 312 | 95,000 | 312 |
| 2010-09-21 | 319 | 319 | 312 | 314 | 144,000 | 314 |
| 2010-09-17 | 316 | 316 | 307 | 314 | 162,000 | 314 |
| 2010-09-16 | 313 | 316 | 311 | 315 | 197,000 | 315 |
| 2010-09-15 | 308 | 316 | 305 | 311 | 225,000 | 311 |
| 2010-09-14 | 311 | 311 | 305 | 308 | 238,000 | 308 |
| 2010-09-13 | 317 | 323 | 310 | 311 | 212,000 | 311 |
| 2010-09-10 | 314 | 318 | 312 | 317 | 268,000 | 317 |
| 2010-09-09 | 309 | 313 | 308 | 309 | 196,000 | 309 |
| 2010-09-08 | 307 | 307 | 300 | 304 | 178,000 | 304 |
| 2010-09-07 | 307 | 308 | 303 | 308 | 247,000 | 308 |
| 2010-09-06 | 304 | 309 | 303 | 307 | 130,000 | 307 |
| 2010-09-03 | 297 | 300 | 297 | 300 | 86,000 | 300 |
| 2010-09-02 | 304 | 304 | 294 | 297 | 136,000 | 297 |
| 2010-09-01 | 291 | 297 | 290 | 296 | 214,000 | 296 |
| 2010-08-31 | 300 | 300 | 292 | 292 | 201,000 | 292 |
| 2010-08-30 | 305 | 308 | 298 | 300 | 165,000 | 300 |
| 2010-08-27 | 293 | 301 | 291 | 300 | 158,000 | 300 |
| 2010-08-26 | 291 | 295 | 288 | 293 | 162,000 | 293 |
| 2010-08-25 | 290 | 295 | 288 | 291 | 140,000 | 291 |
| 2010-08-24 | 289 | 292 | 283 | 291 | 251,000 | 291 |
| 2010-08-23 | 297 | 298 | 293 | 294 | 171,000 | 294 |
| 2010-08-20 | 297 | 301 | 297 | 297 | 155,000 | 297 |
| 2010-08-19 | 301 | 305 | 301 | 303 | 115,000 | 303 |
| 2010-08-18 | 304 | 304 | 299 | 302 | 126,000 | 302 |
| 2010-08-17 | 294 | 301 | 294 | 300 | 65,000 | 300 |
| 2010-08-16 | 301 | 304 | 297 | 300 | 179,000 | 300 |
| 2010-08-13 | 301 | 304 | 295 | 303 | 182,000 | 303 |
| 2010-08-12 | 295 | 299 | 293 | 299 | 282,000 | 299 |
| 2010-08-11 | 307 | 310 | 295 | 300 | 469,000 | 300 |
| 2010-08-10 | 315 | 316 | 309 | 309 | 163,000 | 309 |
| 2010-08-09 | 311 | 313 | 310 | 312 | 146,000 | 312 |
| 2010-08-06 | 314 | 316 | 309 | 311 | 181,000 | 311 |
| 2010-08-05 | 314 | 317 | 311 | 314 | 140,000 | 314 |
| 2010-08-04 | 317 | 317 | 306 | 310 | 191,000 | 310 |
| 2010-08-03 | 319 | 322 | 315 | 318 | 166,000 | 318 |
| 2010-08-02 | 315 | 323 | 314 | 315 | 294,000 | 315 |
| 2010-07-30 | 326 | 329 | 317 | 319 | 190,000 | 319 |
| 2010-07-29 | 328 | 331 | 323 | 326 | 164,000 | 326 |
| 2010-07-28 | 331 | 338 | 327 | 333 | 326,000 | 333 |
| 2010-07-27 | 324 | 333 | 324 | 329 | 268,000 | 329 |
| 2010-07-26 | 322 | 325 | 318 | 321 | 147,000 | 321 |
| 2010-07-23 | 327 | 327 | 319 | 320 | 182,000 | 320 |
| 2010-07-22 | 311 | 320 | 310 | 319 | 199,000 | 319 |
| 2010-07-21 | 319 | 319 | 312 | 312 | 200,000 | 312 |
| 2010-07-20 | 321 | 323 | 317 | 318 | 114,000 | 318 |
| 2010-07-16 | 328 | 330 | 321 | 322 | 243,000 | 322 |
| 2010-07-15 | 331 | 332 | 328 | 329 | 184,000 | 329 |
| 2010-07-14 | 338 | 339 | 332 | 333 | 347,000 | 333 |
| 2010-07-13 | 340 | 341 | 330 | 334 | 189,000 | 334 |
| 2010-07-12 | 345 | 346 | 340 | 340 | 79,000 | 340 |
| 2010-07-09 | 339 | 347 | 337 | 344 | 224,000 | 344 |
| 2010-07-08 | 345 | 345 | 335 | 336 | 153,000 | 336 |
| 2010-07-07 | 338 | 343 | 334 | 337 | 354,000 | 337 |
| 2010-07-06 | 321 | 334 | 320 | 333 | 178,000 | 333 |
| 2010-07-05 | 321 | 330 | 320 | 325 | 201,000 | 325 |
| 2010-07-02 | 316 | 323 | 316 | 321 | 284,000 | 321 |
| 2010-07-01 | 321 | 326 | 315 | 317 | 578,000 | 317 |
| 2010-06-30 | 322 | 327 | 320 | 327 | 302,000 | 327 |
| 2010-06-29 | 336 | 337 | 327 | 330 | 382,000 | 330 |
| 2010-06-28 | 344 | 346 | 333 | 334 | 284,000 | 334 |
| 2010-06-25 | 340 | 347 | 335 | 340 | 417,000 | 340 |
| 2010-06-24 | 346 | 346 | 338 | 340 | 397,000 | 340 |
| 2010-06-23 | 344 | 348 | 344 | 348 | 218,000 | 348 |
| 2010-06-22 | 360 | 360 | 348 | 352 | 341,000 | 352 |
| 2010-06-21 | 357 | 362 | 355 | 360 | 212,000 | 360 |
| 2010-06-18 | 354 | 355 | 350 | 353 | 220,000 | 353 |
| 2010-06-17 | 349 | 359 | 349 | 354 | 221,000 | 354 |
| 2010-06-16 | 353 | 355 | 351 | 351 | 201,000 | 351 |
| 2010-06-15 | 353 | 353 | 345 | 347 | 306,000 | 347 |
| 2010-06-14 | 354 | 358 | 351 | 355 | 320,000 | 355 |
| 2010-06-11 | 348 | 350 | 345 | 346 | 320,000 | 346 |
| 2010-06-10 | 335 | 341 | 335 | 339 | 216,000 | 339 |
| 2010-06-09 | 336 | 341 | 331 | 335 | 281,000 | 335 |
| 2010-06-08 | 335 | 343 | 335 | 339 | 138,000 | 339 |
| 2010-06-07 | 342 | 342 | 329 | 337 | 585,000 | 337 |
| 2010-06-04 | 352 | 370 | 351 | 357 | 893,000 | 357 |
| 2010-06-03 | 339 | 350 | 338 | 347 | 225,000 | 347 |
| 2010-06-02 | 341 | 346 | 334 | 335 | 220,000 | 335 |
| 2010-06-01 | 350 | 350 | 344 | 345 | 332,000 | 345 |
| 2010-05-31 | 340 | 347 | 338 | 345 | 277,000 | 345 |
| 2010-05-28 | 339 | 345 | 334 | 336 | 334,000 | 336 |
| 2010-05-27 | 319 | 342 | 318 | 338 | 879,000 | 338 |
| 2010-05-26 | 325 | 328 | 315 | 319 | 816,000 | 319 |
| 2010-05-25 | 330 | 333 | 316 | 321 | 778,000 | 321 |
| 2010-05-24 | 335 | 335 | 320 | 330 | 990,000 | 330 |
| 2010-05-21 | 337 | 342 | 334 | 337 | 636,000 | 337 |
| 2010-05-20 | 349 | 358 | 339 | 345 | 935,000 | 345 |
| 2010-05-19 | 345 | 359 | 340 | 348 | 972,000 | 348 |
| 2010-05-18 | 372 | 377 | 351 | 356 | 851,000 | 356 |
| 2010-05-17 | 386 | 390 | 375 | 380 | 430,000 | 380 |
| 2010-05-14 | 392 | 397 | 390 | 394 | 351,000 | 394 |
| 2010-05-13 | 388 | 398 | 386 | 397 | 560,000 | 397 |
| 2010-05-12 | 395 | 396 | 381 | 383 | 511,000 | 383 |
| 2010-05-11 | 401 | 405 | 391 | 395 | 477,000 | 395 |
| 2010-05-10 | 403 | 405 | 396 | 398 | 329,000 | 398 |
| 2010-05-07 | 396 | 413 | 386 | 403 | 931,000 | 403 |
| 2010-05-06 | 404 | 408 | 400 | 404 | 693,000 | 404 |
| 2010-04-30 | 392 | 414 | 382 | 412 | 1,161,000 | 412 |
| 2010-04-28 | 400 | 413 | 398 | 400 | 787,000 | 400 |
| 2010-04-27 | 397 | 411 | 396 | 405 | 896,000 | 405 |
| 2010-04-26 | 377 | 401 | 375 | 400 | 1,184,000 | 400 |
| 2010-04-23 | 374 | 377 | 369 | 374 | 322,000 | 374 |
| 2010-04-22 | 373 | 375 | 368 | 374 | 328,000 | 374 |
| 2010-04-21 | 368 | 375 | 367 | 375 | 382,000 | 375 |
| 2010-04-20 | 365 | 368 | 362 | 364 | 253,000 | 364 |
| 2010-04-19 | 366 | 372 | 363 | 363 | 433,000 | 363 |
| 2010-04-16 | 378 | 378 | 365 | 369 | 410,000 | 369 |
| 2010-04-15 | 371 | 377 | 371 | 373 | 272,000 | 373 |
| 2010-04-14 | 371 | 375 | 371 | 372 | 235,000 | 372 |
| 2010-04-13 | 376 | 376 | 368 | 374 | 357,000 | 374 |
| 2010-04-12 | 379 | 381 | 375 | 376 | 292,000 | 376 |
| 2010-04-09 | 376 | 376 | 368 | 376 | 416,000 | 376 |
| 2010-04-08 | 373 | 375 | 368 | 371 | 249,000 | 371 |
| 2010-04-07 | 369 | 372 | 366 | 371 | 324,000 | 371 |
| 2010-04-06 | 373 | 374 | 366 | 369 | 821,000 | 369 |
| 2010-04-05 | 354 | 377 | 351 | 373 | 1,121,000 | 373 |
| 2010-04-02 | 342 | 355 | 338 | 352 | 578,000 | 352 |
| 2010-04-01 | 345 | 347 | 339 | 342 | 470,000 | 342 |
| 2010-03-31 | 348 | 349 | 342 | 346 | 274,000 | 346 |
| 2010-03-30 | 346 | 351 | 343 | 349 | 528,000 | 349 |
| 2010-03-29 | 340 | 352 | 340 | 351 | 573,000 | 351 |
| 2010-03-26 | 337 | 346 | 336 | 345 | 669,000 | 345 |
| 2010-03-25 | 337 | 338 | 333 | 334 | 317,000 | 334 |
| 2010-03-24 | 337 | 337 | 332 | 337 | 553,000 | 337 |
| 2010-03-23 | 334 | 338 | 330 | 335 | 859,000 | 335 |
| 2010-03-19 | 320 | 322 | 318 | 322 | 195,000 | 322 |
| 2010-03-18 | 324 | 324 | 316 | 317 | 370,000 | 317 |
| 2010-03-17 | 322 | 325 | 319 | 324 | 294,000 | 324 |
| 2010-03-16 | 324 | 325 | 320 | 323 | 272,000 | 323 |
| 2010-03-15 | 326 | 328 | 320 | 323 | 222,000 | 323 |
| 2010-03-12 | 326 | 326 | 316 | 322 | 414,000 | 322 |
| 2010-03-11 | 309 | 323 | 308 | 322 | 730,000 | 322 |
| 2010-03-10 | 308 | 310 | 305 | 306 | 333,000 | 306 |
| 2010-03-09 | 311 | 312 | 307 | 308 | 344,000 | 308 |
| 2010-03-08 | 312 | 313 | 308 | 311 | 284,000 | 311 |
| 2010-03-05 | 305 | 307 | 302 | 307 | 309,000 | 307 |
| 2010-03-04 | 302 | 305 | 298 | 302 | 299,000 | 302 |
| 2010-03-03 | 299 | 300 | 297 | 299 | 128,000 | 299 |
| 2010-03-02 | 302 | 302 | 296 | 298 | 187,000 | 298 |
| 2010-03-01 | 296 | 302 | 293 | 300 | 203,000 | 300 |
| 2010-02-26 | 295 | 297 | 292 | 295 | 242,000 | 295 |
| 2010-02-25 | 296 | 298 | 291 | 293 | 502,000 | 293 |
| 2010-02-24 | 296 | 299 | 293 | 297 | 462,000 | 297 |
| 2010-02-23 | 312 | 312 | 296 | 302 | 653,000 | 302 |
| 2010-02-22 | 310 | 314 | 309 | 312 | 226,000 | 312 |
| 2010-02-19 | 317 | 317 | 308 | 310 | 270,000 | 310 |
| 2010-02-18 | 312 | 318 | 312 | 317 | 295,000 | 317 |
| 2010-02-17 | 315 | 315 | 310 | 314 | 185,000 | 314 |
| 2010-02-16 | 309 | 311 | 307 | 309 | 79,000 | 309 |
| 2010-02-15 | 308 | 313 | 308 | 309 | 141,000 | 309 |
| 2010-02-12 | 316 | 319 | 304 | 313 | 207,000 | 313 |
| 2010-02-10 | 309 | 318 | 303 | 318 | 575,000 | 318 |
| 2010-02-09 | 306 | 309 | 295 | 304 | 464,000 | 304 |
| 2010-02-08 | 318 | 318 | 308 | 311 | 502,000 | 311 |
| 2010-02-05 | 323 | 328 | 318 | 320 | 692,000 | 320 |
| 2010-02-04 | 299 | 344 | 296 | 334 | 1,255,000 | 334 |
| 2010-02-03 | 303 | 304 | 297 | 299 | 246,000 | 299 |
| 2010-02-02 | 290 | 302 | 287 | 300 | 395,000 | 300 |
| 2010-02-01 | 284 | 294 | 282 | 292 | 327,000 | 292 |
| 2010-01-29 | 285 | 287 | 279 | 282 | 215,000 | 282 |
| 2010-01-28 | 286 | 287 | 283 | 286 | 157,000 | 286 |
| 2010-01-27 | 290 | 290 | 287 | 288 | 214,000 | 288 |
| 2010-01-26 | 295 | 296 | 290 | 291 | 288,000 | 291 |
| 2010-01-25 | 291 | 295 | 289 | 294 | 348,000 | 294 |
| 2010-01-22 | 296 | 302 | 294 | 299 | 314,000 | 299 |
| 2010-01-21 | 298 | 307 | 295 | 303 | 340,000 | 303 |
| 2010-01-20 | 305 | 306 | 298 | 300 | 184,000 | 300 |
| 2010-01-19 | 302 | 304 | 298 | 303 | 298,000 | 303 |
| 2010-01-18 | 300 | 302 | 296 | 302 | 263,000 | 302 |
| 2010-01-15 | 305 | 305 | 300 | 303 | 275,000 | 303 |
| 2010-01-14 | 300 | 304 | 296 | 304 | 396,000 | 304 |
| 2010-01-13 | 298 | 300 | 295 | 297 | 344,000 | 297 |
| 2010-01-12 | 288 | 297 | 287 | 297 | 384,000 | 297 |
| 2010-01-08 | 285 | 288 | 284 | 286 | 296,000 | 286 |
| 2010-01-07 | 285 | 286 | 282 | 283 | 197,000 | 283 |
| 2010-01-06 | 282 | 285 | 281 | 285 | 93,000 | 285 |
| 2010-01-05 | 292 | 292 | 281 | 282 | 316,000 | 282 |
| 2010-01-04 | 284 | 289 | 283 | 286 | 115,000 | 286 |
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
