7224 新明和工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	307	309	306	309	264,000	309
2011-12-29	308	309	307	308	157,000	308
2011-12-28	310	311	308	308	153,000	308
2011-12-27	308	313	303	313	350,000	313
2011-12-26	315	317	311	311	424,000	311
2011-12-22	315	320	311	313	517,000	313
2011-12-21	312	317	312	315	270,000	315
2011-12-20	314	315	310	311	204,000	311
2011-12-19	303	315	303	313	700,000	313
2011-12-16	307	313	303	306	376,000	306
2011-12-15	298	321	298	310	1,037,000	310
2011-12-14	295	304	294	297	425,000	297
2011-12-13	287	300	287	299	285,000	299
2011-12-12	299	299	291	293	405,000	293
2011-12-09	282	302	280	287	822,000	287
2011-12-08	280	283	279	280	196,000	280
2011-12-07	271	283	271	282	376,000	282
2011-12-06	278	278	271	271	208,000	271
2011-12-05	276	279	275	275	171,000	275
2011-12-02	273	273	271	272	106,000	272
2011-12-01	272	273	269	272	136,000	272
2011-11-30	268	270	266	269	135,000	269
2011-11-29	259	268	259	268	95,000	268
2011-11-28	264	264	256	256	80,000	256
2011-11-25	261	264	257	259	142,000	259
2011-11-24	258	263	254	263	109,000	263
2011-11-22	251	262	250	262	187,000	262
2011-11-21	252	253	251	253	75,000	253
2011-11-18	251	252	250	252	149,000	252
2011-11-17	252	253	251	253	110,000	253
2011-11-16	255	256	252	253	65,000	253
2011-11-15	258	259	257	257	107,000	257
2011-11-14	259	260	257	257	95,000	257
2011-11-11	256	258	254	255	151,000	255
2011-11-10	260	260	254	254	202,000	254
2011-11-09	263	263	260	262	137,000	262
2011-11-08	263	264	261	262	94,000	262
2011-11-07	264	265	261	264	128,000	264
2011-11-04	263	266	263	264	173,000	264
2011-11-02	265	267	261	261	238,000	261
2011-11-01	272	272	267	269	109,000	269
2011-10-31	267	275	267	269	149,000	269
2011-10-28	268	272	265	269	517,000	269
2011-10-27	264	266	261	263	431,000	263
2011-10-26	265	268	264	268	300,000	268
2011-10-25	274	276	270	271	154,000	271
2011-10-24	273	277	271	275	96,000	275
2011-10-21	271	272	268	268	77,000	268
2011-10-20	270	273	270	273	212,000	273
2011-10-19	275	276	268	269	284,000	269
2011-10-18	279	279	274	274	131,000	274
2011-10-17	284	284	279	281	148,000	281
2011-10-14	284	289	279	279	155,000	279
2011-10-13	288	293	288	288	204,000	288
2011-10-12	281	286	281	285	118,000	285
2011-10-11	280	285	280	283	126,000	283
2011-10-07	276	281	276	278	133,000	278
2011-10-06	276	278	275	275	104,000	275
2011-10-05	279	280	274	274	154,000	274
2011-10-04	273	282	272	279	211,000	279
2011-10-03	285	288	278	279	272,000	279
2011-09-30	288	290	280	290	186,000	290
2011-09-29	280	287	277	287	218,000	287
2011-09-28	277	285	277	282	191,000	282
2011-09-27	275	279	273	279	157,000	279
2011-09-26	281	281	267	268	169,000	268
2011-09-22	281	282	277	280	141,000	280
2011-09-21	288	289	282	282	123,000	282
2011-09-20	292	294	287	287	110,000	287
2011-09-16	290	295	286	295	428,000	295
2011-09-15	285	286	280	284	230,000	284
2011-09-14	279	282	278	279	237,000	279
2011-09-13	277	280	277	277	84,000	277
2011-09-12	280	280	276	277	131,000	277
2011-09-09	283	290	283	286	200,000	286
2011-09-08	284	288	284	285	91,000	285
2011-09-07	279	284	279	284	140,000	284
2011-09-06	276	277	273	274	142,000	274
2011-09-05	277	278	275	276	80,000	276
2011-09-02	281	281	278	279	122,000	279
2011-09-01	281	285	280	281	184,000	281
2011-08-31	284	284	279	281	179,000	281
2011-08-30	282	289	282	285	189,000	285
2011-08-29	276	280	273	278	152,000	278
2011-08-26	279	280	275	275	213,000	275
2011-08-25	282	285	279	283	197,000	283
2011-08-24	285	290	275	277	280,000	277
2011-08-23	275	286	273	286	289,000	286
2011-08-22	278	280	271	271	268,000	271
2011-08-19	277	283	275	278	229,000	278
2011-08-18	288	293	285	285	344,000	285
2011-08-17	283	289	283	288	146,000	288
2011-08-16	280	285	279	284	161,000	284
2011-08-15	280	280	274	276	136,000	276
2011-08-12	280	280	274	275	157,000	275
2011-08-11	275	278	273	275	347,000	275
2011-08-10	283	283	279	280	227,000	280
2011-08-09	278	279	264	276	404,000	276
2011-08-08	283	285	280	280	223,000	280
2011-08-05	284	286	281	285	276,000	285
2011-08-04	294	296	290	290	172,000	290
2011-08-03	290	293	287	291	437,000	291
2011-08-02	303	304	295	296	215,000	296
2011-08-01	300	306	300	303	275,000	303
2011-07-29	316	316	307	307	337,000	307
2011-07-28	317	320	316	317	240,000	317
2011-07-27	324	324	319	321	176,000	321
2011-07-26	326	327	324	325	223,000	325
2011-07-25	325	325	323	323	200,000	323
2011-07-22	328	329	325	326	238,000	326
2011-07-21	331	331	327	328	97,000	328
2011-07-20	328	334	328	330	247,000	330
2011-07-19	326	328	321	325	288,000	325
2011-07-15	323	327	323	326	151,000	326
2011-07-14	323	326	322	325	134,000	325
2011-07-13	322	327	320	327	201,000	327
2011-07-12	325	326	321	325	219,000	325
2011-07-11	323	328	323	327	218,000	327
2011-07-08	326	330	326	328	233,000	328
2011-07-07	322	327	322	326	289,000	326
2011-07-06	322	326	318	325	427,000	325
2011-07-05	330	330	324	325	292,000	325
2011-07-04	335	338	324	331	954,000	331
2011-07-01	309	318	306	316	613,000	316
2011-06-30	297	306	296	306	747,000	306
2011-06-29	294	296	293	294	248,000	294
2011-06-28	295	297	292	293	381,000	293
2011-06-27	298	300	289	292	480,000	292
2011-06-24	289	291	288	291	385,000	291
2011-06-23	290	290	287	289	217,000	289
2011-06-22	288	293	287	292	236,000	292
2011-06-21	284	288	283	286	382,000	286
2011-06-20	279	284	279	280	123,000	280
2011-06-17	279	280	277	279	392,000	279
2011-06-16	281	282	278	279	231,000	279
2011-06-15	288	289	282	284	382,000	284
2011-06-14	288	288	281	285	483,000	285
2011-06-13	293	293	286	288	233,000	288
2011-06-10	293	296	291	295	250,000	295
2011-06-09	290	294	288	293	157,000	293
2011-06-08	297	297	290	292	189,000	292
2011-06-07	293	296	291	296	187,000	296
2011-06-06	296	296	291	291	293,000	291
2011-06-03	307	308	299	299	322,000	299
2011-06-02	308	309	306	306	369,000	306
2011-06-01	312	318	310	314	493,000	314
2011-05-31	307	311	307	309	258,000	309
2011-05-30	308	308	306	307	102,000	307
2011-05-27	308	308	306	307	131,000	307
2011-05-26	309	312	306	308	143,000	308
2011-05-25	307	308	306	307	162,000	307
2011-05-24	308	309	306	308	188,000	308
2011-05-23	310	311	305	310	203,000	310
2011-05-20	316	323	314	317	173,000	317
2011-05-19	315	320	315	316	130,000	316
2011-05-18	315	319	314	317	115,000	317
2011-05-17	317	319	315	318	168,000	318
2011-05-16	316	316	312	314	164,000	314
2011-05-13	329	330	314	315	316,000	315
2011-05-12	331	333	328	328	115,000	328
2011-05-11	334	335	332	332	75,000	332
2011-05-10	332	335	330	333	169,000	333
2011-05-09	331	334	330	331	172,000	331
2011-05-06	328	332	328	330	170,000	330
2011-05-02	340	343	331	334	543,000	334
2011-04-28	334	350	332	346	653,000	346
2011-04-27	328	332	327	328	168,000	328
2011-04-26	326	330	325	328	112,000	328
2011-04-25	328	332	327	327	151,000	327
2011-04-22	323	329	323	328	172,000	328
2011-04-21	331	332	325	325	135,000	325
2011-04-20	328	331	328	328	78,000	328
2011-04-19	327	330	326	327	162,000	327
2011-04-18	328	336	326	334	204,000	334
2011-04-15	338	338	332	332	148,000	332
2011-04-14	335	342	334	339	153,000	339
2011-04-13	326	340	325	339	216,000	339
2011-04-12	322	333	322	326	301,000	326
2011-04-11	330	332	324	325	218,000	325
2011-04-08	321	334	314	331	394,000	331
2011-04-07	324	326	321	322	165,000	322
2011-04-06	327	327	318	324	326,000	324
2011-04-05	321	327	320	324	688,000	324
2011-04-04	331	333	325	327	782,000	327
2011-04-01	351	351	342	342	334,000	342
2011-03-31	352	353	349	351	161,000	351
2011-03-30	340	350	339	350	318,000	350
2011-03-29	343	344	331	342	196,000	342
2011-03-28	346	346	338	344	183,000	344
2011-03-25	350	350	340	345	209,000	345
2011-03-24	343	345	335	341	293,000	341
2011-03-23	338	356	337	346	649,000	346
2011-03-22	335	341	327	337	443,000	337
2011-03-18	297	331	297	331	646,000	331
2011-03-17	283	304	283	295	422,000	295
2011-03-16	273	299	273	295	359,000	295
2011-03-15	302	305	255	281	595,000	281
2011-03-14	317	325	308	310	389,000	310
2011-03-11	339	339	333	333	334,000	333
2011-03-10	343	344	339	341	245,000	341
2011-03-09	346	350	341	342	250,000	342
2011-03-08	343	349	343	344	152,000	344
2011-03-07	353	353	345	347	209,000	347
2011-03-04	360	361	350	353	206,000	353
2011-03-03	353	355	351	353	191,000	353
2011-03-02	362	362	352	353	191,000	353
2011-03-01	362	365	359	364	133,000	364
2011-02-28	358	360	350	358	337,000	358
2011-02-25	353	358	353	356	125,000	356
2011-02-24	357	360	350	354	385,000	354
2011-02-23	356	368	356	359	411,000	359
2011-02-22	365	367	357	360	280,000	360
2011-02-21	365	366	361	365	161,000	365
2011-02-18	369	372	358	368	377,000	368
2011-02-17	375	378	370	372	190,000	372
2011-02-16	379	383	376	377	247,000	377
2011-02-15	375	380	372	376	197,000	376
2011-02-14	367	372	366	369	63,000	369
2011-02-10	367	369	364	367	127,000	367
2011-02-09	370	373	363	368	207,000	368
2011-02-08	373	377	371	373	191,000	373
2011-02-07	368	373	365	368	165,000	368
2011-02-04	371	374	366	369	203,000	369
2011-02-03	369	370	363	366	178,000	366
2011-02-02	368	378	366	374	331,000	374
2011-02-01	364	364	356	361	178,000	361
2011-01-31	355	363	351	358	190,000	358
2011-01-28	368	368	361	363	154,000	363
2011-01-27	358	369	358	365	174,000	365
2011-01-26	357	366	356	362	326,000	362
2011-01-25	360	365	355	356	374,000	356
2011-01-24	362	364	357	360	308,000	360
2011-01-21	375	375	360	361	244,000	361
2011-01-20	378	378	375	377	163,000	377
2011-01-19	371	376	371	375	129,000	375
2011-01-18	370	374	369	372	145,000	372
2011-01-17	374	377	369	370	148,000	370
2011-01-14	367	374	367	371	159,000	371
2011-01-13	374	374	366	369	136,000	369
2011-01-12	371	378	369	372	218,000	372
2011-01-11	365	370	362	367	137,000	367
2011-01-07	366	370	364	366	156,000	366
2011-01-06	359	365	359	365	181,000	365
2011-01-05	355	359	353	355	142,000	355
2011-01-04	354	357	354	355	143,000	355

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31