7224 新明和工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	565	584	560	582	1,348,000	582
2012-12-27	560	568	556	562	795,000	562
2012-12-26	555	558	552	556	611,000	556
2012-12-25	546	558	545	549	965,000	549
2012-12-21	544	551	530	536	902,000	536
2012-12-20	544	549	539	541	783,000	541
2012-12-19	545	554	542	548	1,139,000	548
2012-12-18	534	543	533	537	745,000	537
2012-12-17	525	541	521	532	1,116,000	532
2012-12-14	520	523	516	519	583,000	519
2012-12-13	521	527	520	524	585,000	524
2012-12-12	514	523	511	520	747,000	520
2012-12-11	515	518	507	508	362,000	508
2012-12-10	505	519	503	514	601,000	514
2012-12-07	523	523	515	515	630,000	515
2012-12-06	527	530	521	522	522,000	522
2012-12-05	526	537	521	525	914,000	525
2012-12-04	510	530	507	527	1,245,000	527
2012-12-03	508	516	507	510	641,000	510
2012-11-30	508	509	498	498	676,000	498
2012-11-29	499	510	498	505	733,000	505
2012-11-28	496	509	496	498	1,141,000	498
2012-11-27	480	504	477	502	1,246,000	502
2012-11-26	490	498	481	482	898,000	482
2012-11-22	490	492	483	489	642,000	489
2012-11-21	474	485	473	485	1,127,000	485
2012-11-20	465	474	462	472	1,106,000	472
2012-11-19	460	465	459	460	734,000	460
2012-11-16	469	469	457	459	918,000	459
2012-11-15	450	467	448	466	940,000	466
2012-11-14	449	450	444	448	329,000	448
2012-11-13	452	452	442	448	656,000	448
2012-11-12	448	450	445	445	312,000	445
2012-11-09	448	449	442	446	407,000	446
2012-11-08	453	464	447	450	803,000	450
2012-11-07	445	457	438	455	1,458,000	455
2012-11-06	427	445	424	445	1,150,000	445
2012-11-05	426	427	420	423	505,000	423
2012-11-02	434	434	425	426	432,000	426
2012-11-01	425	433	423	426	623,000	426
2012-10-31	424	435	419	433	781,000	433
2012-10-30	430	438	423	424	1,253,000	424
2012-10-29	411	432	411	426	2,332,000	426
2012-10-26	400	403	396	397	526,000	397
2012-10-25	396	404	395	404	445,000	404
2012-10-24	396	402	396	396	283,000	396
2012-10-23	406	407	400	403	366,000	403
2012-10-22	395	406	395	404	172,000	404
2012-10-19	399	407	399	406	410,000	406
2012-10-18	401	404	398	402	287,000	402
2012-10-17	404	405	398	400	325,000	400
2012-10-16	397	403	396	402	250,000	402
2012-10-15	392	400	386	400	297,000	400
2012-10-12	395	400	390	391	234,000	391
2012-10-11	400	402	394	395	363,000	395
2012-10-10	399	407	399	402	599,000	402
2012-10-09	406	406	398	399	599,000	399
2012-10-05	400	410	399	408	816,000	408
2012-10-04	387	398	387	396	332,000	396
2012-10-03	388	390	385	387	415,000	387
2012-10-02	396	399	386	387	281,000	387
2012-10-01	400	400	391	395	389,000	395
2012-09-28	402	403	395	399	357,000	399
2012-09-27	398	404	396	400	526,000	400
2012-09-26	396	399	393	398	329,000	398
2012-09-25	390	399	390	399	411,000	399
2012-09-24	388	393	385	390	311,000	390
2012-09-21	389	390	384	384	271,000	384
2012-09-20	395	396	388	389	373,000	389
2012-09-19	401	402	392	396	440,000	396
2012-09-18	393	400	392	397	460,000	397
2012-09-14	394	396	389	394	544,000	394
2012-09-13	396	397	389	391	551,000	391
2012-09-12	391	400	391	399	576,000	399
2012-09-11	378	392	378	390	349,000	390
2012-09-10	382	384	380	383	144,000	383
2012-09-07	386	387	381	386	343,000	386
2012-09-06	370	378	365	378	320,000	378
2012-09-05	376	376	367	369	266,000	369
2012-09-04	383	384	376	378	213,000	378
2012-09-03	377	389	377	384	278,000	384
2012-08-31	386	389	382	383	205,000	383
2012-08-30	387	391	387	387	145,000	387
2012-08-29	393	395	388	390	338,000	390
2012-08-28	406	406	395	399	566,000	399
2012-08-27	411	411	404	407	293,000	407
2012-08-24	400	408	400	408	282,000	408
2012-08-23	401	409	395	408	364,000	408
2012-08-22	400	402	392	401	294,000	401
2012-08-21	406	406	400	400	329,000	400
2012-08-20	415	415	406	408	253,000	408
2012-08-17	405	411	403	411	559,000	411
2012-08-16	405	405	401	405	258,000	405
2012-08-15	404	406	401	404	391,000	404
2012-08-14	396	404	395	402	277,000	402
2012-08-13	398	398	390	395	205,000	395
2012-08-10	400	403	396	400	251,000	400
2012-08-09	400	401	395	399	403,000	399
2012-08-08	402	405	396	405	485,000	405
2012-08-07	400	403	398	401	345,000	401
2012-08-06	393	401	390	399	448,000	399
2012-08-03	381	391	381	386	303,000	386
2012-08-02	398	399	386	392	585,000	392
2012-08-01	394	406	393	405	910,000	405
2012-07-31	383	393	380	391	329,000	391
2012-07-30	377	382	376	381	263,000	381
2012-07-27	375	388	371	380	521,000	380
2012-07-26	355	365	351	364	214,000	364
2012-07-25	355	355	349	350	312,000	350
2012-07-24	352	361	352	357	251,000	357
2012-07-23	366	367	360	360	175,000	360
2012-07-20	378	385	366	368	265,000	368
2012-07-19	374	382	367	379	222,000	379
2012-07-18	376	383	370	373	347,000	373
2012-07-17	376	385	372	372	248,000	372
2012-07-13	384	388	380	384	225,000	384
2012-07-12	388	395	382	383	320,000	383
2012-07-11	382	396	378	388	358,000	388
2012-07-10	390	395	383	383	199,000	383
2012-07-09	392	397	390	390	140,000	390
2012-07-06	402	402	395	397	281,000	397
2012-07-05	404	404	400	401	233,000	401
2012-07-04	404	408	403	404	372,000	404
2012-07-03	401	407	399	401	382,000	401
2012-07-02	401	406	394	403	719,000	403
2012-06-29	393	397	390	393	516,000	393
2012-06-28	398	400	393	394	818,000	394
2012-06-27	387	399	383	397	903,000	397
2012-06-26	386	390	378	381	496,000	381
2012-06-25	377	387	373	386	745,000	386
2012-06-22	367	373	367	368	198,000	368
2012-06-21	366	375	366	374	452,000	374
2012-06-20	361	367	361	365	286,000	365
2012-06-19	360	364	356	360	318,000	360
2012-06-18	361	367	352	362	591,000	362
2012-06-15	358	360	353	355	376,000	355
2012-06-14	349	359	349	356	289,000	356
2012-06-13	357	360	354	356	332,000	356
2012-06-12	353	357	349	357	181,000	357
2012-06-11	363	363	356	360	325,000	360
2012-06-08	357	357	352	355	387,000	355
2012-06-07	357	363	353	359	604,000	359
2012-06-06	343	357	343	354	497,000	354
2012-06-05	337	345	336	343	338,000	343
2012-06-04	338	340	334	337	420,000	337
2012-06-01	355	356	343	346	350,000	346
2012-05-31	351	362	347	359	469,000	359
2012-05-30	363	363	353	359	259,000	359
2012-05-29	357	366	352	364	256,000	364
2012-05-28	357	359	350	358	370,000	358
2012-05-25	358	359	353	357	204,000	357
2012-05-24	360	367	355	355	625,000	355
2012-05-23	371	377	356	364	1,400,000	364
2012-05-22	345	348	341	347	177,000	347
2012-05-21	335	345	335	338	248,000	338
2012-05-18	345	346	336	340	573,000	340
2012-05-17	342	356	339	354	423,000	354
2012-05-16	341	348	339	343	369,000	343
2012-05-15	343	346	335	343	556,000	343
2012-05-14	357	361	345	346	336,000	346
2012-05-11	368	373	361	361	447,000	361
2012-05-10	359	369	357	367	250,000	367
2012-05-09	369	372	361	362	345,000	362
2012-05-08	365	376	363	373	307,000	373
2012-05-07	361	366	360	363	641,000	363
2012-05-02	386	387	375	377	564,000	377
2012-05-01	396	396	381	384	449,000	384
2012-04-27	394	398	385	388	402,000	388
2012-04-26	394	398	392	392	268,000	392
2012-04-25	392	394	389	394	160,000	394
2012-04-24	387	391	386	388	122,000	388
2012-04-23	392	393	387	387	233,000	387
2012-04-20	398	400	394	395	225,000	395
2012-04-19	398	402	396	400	354,000	400
2012-04-18	393	402	392	400	393,000	400
2012-04-17	384	386	382	382	183,000	382
2012-04-16	383	390	383	384	326,000	384
2012-04-13	387	392	381	385	784,000	385
2012-04-12	395	396	381	384	646,000	384
2012-04-11	394	394	386	392	519,000	392
2012-04-10	406	411	402	402	590,000	402
2012-04-09	402	407	402	406	458,000	406
2012-04-06	415	418	403	405	1,046,000	405
2012-04-05	407	428	406	422	1,348,000	422
2012-04-04	417	420	413	415	696,000	415
2012-04-03	420	420	413	414	606,000	414
2012-04-02	416	419	414	415	697,000	415
2012-03-30	417	419	412	412	497,000	412
2012-03-29	412	421	410	417	1,393,000	417
2012-03-28	404	413	398	411	1,065,000	411
2012-03-27	404	405	400	405	741,000	405
2012-03-26	400	402	394	400	643,000	400
2012-03-23	393	400	391	400	540,000	400
2012-03-22	394	399	393	396	396,000	396
2012-03-21	402	404	392	392	570,000	392
2012-03-19	400	405	399	405	657,000	405
2012-03-16	395	400	393	400	694,000	400
2012-03-15	392	397	390	394	561,000	394
2012-03-14	392	396	389	390	498,000	390
2012-03-13	383	396	382	386	847,000	386
2012-03-12	388	391	382	382	463,000	382
2012-03-09	391	394	386	390	535,000	390
2012-03-08	380	391	379	388	532,000	388
2012-03-07	375	382	375	377	403,000	377
2012-03-06	389	391	381	385	466,000	385
2012-03-05	389	394	389	390	408,000	390
2012-03-02	390	393	385	389	447,000	389
2012-03-01	392	397	387	390	554,000	390
2012-02-29	392	400	390	390	850,000	390
2012-02-28	385	397	385	395	749,000	395
2012-02-27	394	394	386	387	622,000	387
2012-02-24	396	400	393	393	1,105,000	393
2012-02-23	389	397	385	392	2,207,000	392
2012-02-22	375	392	373	389	1,868,000	389
2012-02-21	369	374	368	373	500,000	373
2012-02-20	368	376	367	369	736,000	369
2012-02-17	365	368	362	367	653,000	367
2012-02-16	361	366	359	361	524,000	361
2012-02-15	366	369	362	363	614,000	363
2012-02-14	367	369	365	368	580,000	368
2012-02-13	367	370	361	363	661,000	363
2012-02-10	373	375	370	375	481,000	375
2012-02-09	370	373	367	372	355,000	372
2012-02-08	376	379	367	371	1,060,000	371
2012-02-07	370	375	367	374	1,078,000	374
2012-02-06	357	366	357	365	542,000	365
2012-02-03	354	358	352	354	356,000	354
2012-02-02	353	357	349	353	396,000	353
2012-02-01	351	358	351	352	1,232,000	352
2012-01-31	359	368	357	367	658,000	367
2012-01-30	366	370	364	364	703,000	364
2012-01-27	370	376	367	372	864,000	372
2012-01-26	371	371	361	370	985,000	370
2012-01-25	370	372	363	370	1,026,000	370
2012-01-24	360	374	357	372	1,969,000	372
2012-01-23	357	360	350	358	1,247,000	358
2012-01-20	335	346	332	345	1,603,000	345
2012-01-19	329	334	326	328	999,000	328
2012-01-18	340	343	323	328	1,296,000	328
2012-01-17	341	341	335	338	967,000	338
2012-01-16	336	345	333	341	1,673,000	341
2012-01-13	323	331	313	324	1,207,000	324
2012-01-12	326	327	316	320	1,184,000	320
2012-01-11	345	345	323	331	975,000	331
2012-01-10	333	352	333	346	961,000	346
2012-01-06	338	338	332	334	607,000	334
2012-01-05	332	342	332	340	1,011,000	340
2012-01-04	315	337	314	335	1,947,000	335

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11月
日	月	火	水	木	金	土
« 10月31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