7224 新明和工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,174 | 1,174 | 1,142 | 1,143 | 387,000 | 1,143 |
| 2014-12-29 | 1,153 | 1,188 | 1,148 | 1,176 | 633,000 | 1,176 |
| 2014-12-26 | 1,143 | 1,149 | 1,135 | 1,141 | 154,000 | 1,141 |
| 2014-12-25 | 1,143 | 1,144 | 1,132 | 1,135 | 174,000 | 1,135 |
| 2014-12-24 | 1,134 | 1,148 | 1,133 | 1,142 | 349,000 | 1,142 |
| 2014-12-22 | 1,123 | 1,129 | 1,106 | 1,126 | 450,000 | 1,126 |
| 2014-12-19 | 1,132 | 1,143 | 1,127 | 1,134 | 244,000 | 1,134 |
| 2014-12-18 | 1,134 | 1,136 | 1,117 | 1,119 | 206,000 | 1,119 |
| 2014-12-17 | 1,083 | 1,104 | 1,082 | 1,097 | 231,000 | 1,097 |
| 2014-12-16 | 1,100 | 1,111 | 1,090 | 1,098 | 284,000 | 1,098 |
| 2014-12-15 | 1,112 | 1,143 | 1,112 | 1,120 | 272,000 | 1,120 |
| 2014-12-12 | 1,125 | 1,147 | 1,125 | 1,137 | 393,000 | 1,137 |
| 2014-12-11 | 1,077 | 1,129 | 1,077 | 1,125 | 409,000 | 1,125 |
| 2014-12-10 | 1,131 | 1,140 | 1,107 | 1,110 | 641,000 | 1,110 |
| 2014-12-09 | 1,143 | 1,158 | 1,139 | 1,155 | 318,000 | 1,155 |
| 2014-12-08 | 1,161 | 1,166 | 1,151 | 1,157 | 365,000 | 1,157 |
| 2014-12-05 | 1,155 | 1,163 | 1,151 | 1,156 | 488,000 | 1,156 |
| 2014-12-04 | 1,160 | 1,173 | 1,148 | 1,161 | 511,000 | 1,161 |
| 2014-12-03 | 1,133 | 1,173 | 1,133 | 1,149 | 1,034,000 | 1,149 |
| 2014-12-02 | 1,149 | 1,154 | 1,134 | 1,145 | 750,000 | 1,145 |
| 2014-12-01 | 1,104 | 1,160 | 1,104 | 1,155 | 1,548,000 | 1,155 |
| 2014-11-28 | 1,091 | 1,098 | 1,087 | 1,098 | 473,000 | 1,098 |
| 2014-11-27 | 1,095 | 1,105 | 1,085 | 1,085 | 569,000 | 1,085 |
| 2014-11-26 | 1,102 | 1,112 | 1,084 | 1,105 | 764,000 | 1,105 |
| 2014-11-25 | 1,070 | 1,100 | 1,062 | 1,096 | 1,169,000 | 1,096 |
| 2014-11-21 | 1,030 | 1,065 | 1,028 | 1,063 | 1,378,000 | 1,063 |
| 2014-11-20 | 1,025 | 1,026 | 1,017 | 1,023 | 460,000 | 1,023 |
| 2014-11-19 | 1,009 | 1,025 | 1,005 | 1,016 | 604,000 | 1,016 |
| 2014-11-18 | 990 | 1,009 | 990 | 1,009 | 374,000 | 1,009 |
| 2014-11-17 | 1,013 | 1,013 | 981 | 983 | 386,000 | 983 |
| 2014-11-14 | 1,015 | 1,016 | 998 | 1,007 | 341,000 | 1,007 |
| 2014-11-13 | 1,001 | 1,009 | 995 | 1,008 | 292,000 | 1,008 |
| 2014-11-12 | 1,015 | 1,019 | 1,005 | 1,006 | 426,000 | 1,006 |
| 2014-11-11 | 1,019 | 1,025 | 1,001 | 1,005 | 545,000 | 1,005 |
| 2014-11-10 | 995 | 1,020 | 989 | 1,016 | 694,000 | 1,016 |
| 2014-11-07 | 999 | 999 | 989 | 993 | 457,000 | 993 |
| 2014-11-06 | 1,008 | 1,009 | 993 | 996 | 567,000 | 996 |
| 2014-11-05 | 1,002 | 1,010 | 998 | 1,005 | 798,000 | 1,005 |
| 2014-11-04 | 1,000 | 1,011 | 981 | 1,001 | 771,000 | 1,001 |
| 2014-10-31 | 963 | 989 | 951 | 985 | 966,000 | 985 |
| 2014-10-30 | 970 | 970 | 945 | 945 | 651,000 | 945 |
| 2014-10-29 | 941 | 975 | 941 | 963 | 899,000 | 963 |
| 2014-10-28 | 971 | 981 | 930 | 934 | 1,670,000 | 934 |
| 2014-10-27 | 950 | 957 | 939 | 943 | 283,000 | 943 |
| 2014-10-24 | 950 | 962 | 937 | 938 | 376,000 | 938 |
| 2014-10-23 | 917 | 947 | 917 | 939 | 349,000 | 939 |
| 2014-10-22 | 919 | 930 | 913 | 926 | 265,000 | 926 |
| 2014-10-21 | 930 | 930 | 904 | 905 | 398,000 | 905 |
| 2014-10-20 | 928 | 933 | 920 | 926 | 297,000 | 926 |
| 2014-10-17 | 913 | 919 | 894 | 896 | 356,000 | 896 |
| 2014-10-16 | 891 | 910 | 891 | 907 | 469,000 | 907 |
| 2014-10-15 | 904 | 918 | 902 | 912 | 500,000 | 912 |
| 2014-10-14 | 900 | 917 | 900 | 908 | 450,000 | 908 |
| 2014-10-10 | 929 | 932 | 917 | 928 | 702,000 | 928 |
| 2014-10-09 | 948 | 958 | 948 | 949 | 546,000 | 949 |
| 2014-10-08 | 950 | 971 | 949 | 950 | 519,000 | 950 |
| 2014-10-07 | 969 | 979 | 965 | 965 | 282,000 | 965 |
| 2014-10-06 | 980 | 985 | 973 | 976 | 275,000 | 976 |
| 2014-10-03 | 956 | 967 | 955 | 963 | 314,000 | 963 |
| 2014-10-02 | 963 | 967 | 957 | 958 | 455,000 | 958 |
| 2014-10-01 | 988 | 994 | 976 | 976 | 318,000 | 976 |
| 2014-09-30 | 1,008 | 1,008 | 991 | 998 | 334,000 | 998 |
| 2014-09-29 | 1,003 | 1,016 | 1,002 | 1,012 | 442,000 | 1,012 |
| 2014-09-26 | 995 | 1,004 | 990 | 1,002 | 516,000 | 1,002 |
| 2014-09-25 | 988 | 995 | 983 | 995 | 364,000 | 995 |
| 2014-09-24 | 990 | 995 | 985 | 988 | 242,000 | 988 |
| 2014-09-22 | 987 | 990 | 977 | 989 | 419,000 | 989 |
| 2014-09-19 | 968 | 991 | 965 | 989 | 744,000 | 989 |
| 2014-09-18 | 959 | 964 | 955 | 963 | 495,000 | 963 |
| 2014-09-17 | 970 | 972 | 962 | 964 | 280,000 | 964 |
| 2014-09-16 | 970 | 977 | 965 | 972 | 297,000 | 972 |
| 2014-09-12 | 973 | 984 | 973 | 977 | 455,000 | 977 |
| 2014-09-11 | 984 | 984 | 972 | 975 | 409,000 | 975 |
| 2014-09-10 | 981 | 984 | 975 | 981 | 220,000 | 981 |
| 2014-09-09 | 981 | 986 | 973 | 983 | 385,000 | 983 |
| 2014-09-08 | 985 | 987 | 974 | 980 | 427,000 | 980 |
| 2014-09-05 | 986 | 994 | 978 | 985 | 513,000 | 985 |
| 2014-09-04 | 992 | 997 | 980 | 983 | 533,000 | 983 |
| 2014-09-03 | 1,004 | 1,007 | 992 | 997 | 804,000 | 997 |
| 2014-09-02 | 1,018 | 1,018 | 970 | 1,002 | 1,702,000 | 1,002 |
| 2014-09-01 | 1,043 | 1,043 | 1,016 | 1,024 | 849,000 | 1,024 |
| 2014-08-29 | 1,020 | 1,030 | 1,003 | 1,021 | 818,000 | 1,021 |
| 2014-08-28 | 1,039 | 1,039 | 1,021 | 1,028 | 739,000 | 1,028 |
| 2014-08-27 | 1,019 | 1,042 | 1,019 | 1,036 | 1,092,000 | 1,036 |
| 2014-08-26 | 1,010 | 1,024 | 990 | 1,015 | 1,222,000 | 1,015 |
| 2014-08-25 | 995 | 1,024 | 993 | 1,005 | 1,916,000 | 1,005 |
| 2014-08-22 | 975 | 984 | 971 | 983 | 915,000 | 983 |
| 2014-08-21 | 959 | 973 | 959 | 969 | 628,000 | 969 |
| 2014-08-20 | 970 | 970 | 956 | 963 | 465,000 | 963 |
| 2014-08-19 | 950 | 969 | 949 | 966 | 740,000 | 966 |
| 2014-08-18 | 932 | 947 | 932 | 945 | 347,000 | 945 |
| 2014-08-15 | 924 | 935 | 924 | 931 | 182,000 | 931 |
| 2014-08-14 | 933 | 939 | 927 | 930 | 321,000 | 930 |
| 2014-08-13 | 915 | 935 | 915 | 932 | 348,000 | 932 |
| 2014-08-12 | 915 | 929 | 911 | 919 | 487,000 | 919 |
| 2014-08-11 | 907 | 924 | 899 | 922 | 506,000 | 922 |
| 2014-08-08 | 902 | 917 | 889 | 900 | 618,000 | 900 |
| 2014-08-07 | 895 | 902 | 890 | 902 | 363,000 | 902 |
| 2014-08-06 | 911 | 913 | 895 | 901 | 444,000 | 901 |
| 2014-08-05 | 918 | 921 | 903 | 908 | 641,000 | 908 |
| 2014-08-04 | 924 | 934 | 922 | 922 | 422,000 | 922 |
| 2014-08-01 | 935 | 937 | 920 | 934 | 747,000 | 934 |
| 2014-07-31 | 941 | 953 | 922 | 936 | 1,708,000 | 936 |
| 2014-07-30 | 925 | 925 | 912 | 912 | 417,000 | 912 |
| 2014-07-29 | 917 | 928 | 917 | 926 | 360,000 | 926 |
| 2014-07-28 | 918 | 923 | 912 | 920 | 461,000 | 920 |
| 2014-07-25 | 918 | 920 | 907 | 910 | 326,000 | 910 |
| 2014-07-24 | 910 | 920 | 909 | 919 | 403,000 | 919 |
| 2014-07-23 | 910 | 919 | 905 | 915 | 540,000 | 915 |
| 2014-07-22 | 899 | 911 | 897 | 907 | 493,000 | 907 |
| 2014-07-18 | 883 | 888 | 878 | 882 | 282,000 | 882 |
| 2014-07-17 | 903 | 906 | 894 | 896 | 300,000 | 896 |
| 2014-07-16 | 886 | 904 | 886 | 900 | 411,000 | 900 |
| 2014-07-15 | 892 | 893 | 885 | 887 | 176,000 | 887 |
| 2014-07-14 | 889 | 892 | 881 | 888 | 178,000 | 888 |
| 2014-07-11 | 874 | 889 | 867 | 887 | 262,000 | 887 |
| 2014-07-10 | 890 | 893 | 878 | 878 | 335,000 | 878 |
| 2014-07-09 | 895 | 895 | 887 | 890 | 243,000 | 890 |
| 2014-07-08 | 896 | 905 | 891 | 900 | 378,000 | 900 |
| 2014-07-07 | 923 | 923 | 907 | 910 | 219,000 | 910 |
| 2014-07-04 | 910 | 921 | 908 | 916 | 469,000 | 916 |
| 2014-07-03 | 913 | 915 | 900 | 906 | 505,000 | 906 |
| 2014-07-02 | 911 | 928 | 910 | 913 | 835,000 | 913 |
| 2014-07-01 | 900 | 917 | 898 | 906 | 1,134,000 | 906 |
| 2014-06-30 | 874 | 896 | 869 | 894 | 729,000 | 894 |
| 2014-06-27 | 865 | 873 | 861 | 868 | 489,000 | 868 |
| 2014-06-26 | 875 | 875 | 864 | 871 | 305,000 | 871 |
| 2014-06-25 | 862 | 875 | 858 | 870 | 512,000 | 870 |
| 2014-06-24 | 868 | 869 | 863 | 865 | 363,000 | 865 |
| 2014-06-23 | 869 | 877 | 867 | 868 | 397,000 | 868 |
| 2014-06-20 | 880 | 881 | 868 | 868 | 562,000 | 868 |
| 2014-06-19 | 871 | 881 | 871 | 881 | 292,000 | 881 |
| 2014-06-18 | 884 | 884 | 871 | 876 | 367,000 | 876 |
| 2014-06-17 | 884 | 884 | 873 | 882 | 315,000 | 882 |
| 2014-06-16 | 895 | 895 | 879 | 884 | 317,000 | 884 |
| 2014-06-13 | 895 | 897 | 885 | 891 | 541,000 | 891 |
| 2014-06-12 | 881 | 891 | 875 | 888 | 382,000 | 888 |
| 2014-06-11 | 876 | 887 | 871 | 885 | 448,000 | 885 |
| 2014-06-10 | 893 | 893 | 877 | 880 | 483,000 | 880 |
| 2014-06-09 | 894 | 895 | 884 | 887 | 840,000 | 887 |
| 2014-06-06 | 865 | 883 | 864 | 879 | 1,299,000 | 879 |
| 2014-06-05 | 857 | 868 | 850 | 855 | 999,000 | 855 |
| 2014-06-04 | 855 | 860 | 845 | 855 | 773,000 | 855 |
| 2014-06-03 | 865 | 866 | 835 | 851 | 1,047,000 | 851 |
| 2014-06-02 | 873 | 875 | 852 | 854 | 718,000 | 854 |
| 2014-05-30 | 859 | 873 | 858 | 864 | 641,000 | 864 |
| 2014-05-29 | 855 | 860 | 849 | 854 | 354,000 | 854 |
| 2014-05-28 | 867 | 867 | 854 | 855 | 366,000 | 855 |
| 2014-05-27 | 860 | 862 | 848 | 855 | 525,000 | 855 |
| 2014-05-26 | 846 | 852 | 842 | 845 | 294,000 | 845 |
| 2014-05-23 | 842 | 848 | 835 | 841 | 349,000 | 841 |
| 2014-05-22 | 850 | 858 | 839 | 853 | 331,000 | 853 |
| 2014-05-21 | 844 | 845 | 833 | 839 | 223,000 | 839 |
| 2014-05-20 | 860 | 860 | 843 | 850 | 424,000 | 850 |
| 2014-05-19 | 881 | 888 | 860 | 860 | 679,000 | 860 |
| 2014-05-16 | 863 | 886 | 854 | 882 | 876,000 | 882 |
| 2014-05-15 | 854 | 867 | 851 | 861 | 224,000 | 861 |
| 2014-05-14 | 866 | 871 | 857 | 870 | 355,000 | 870 |
| 2014-05-13 | 869 | 869 | 857 | 859 | 267,000 | 859 |
| 2014-05-12 | 856 | 863 | 845 | 854 | 620,000 | 854 |
| 2014-05-09 | 871 | 877 | 860 | 862 | 945,000 | 862 |
| 2014-05-08 | 921 | 929 | 880 | 882 | 1,257,000 | 882 |
| 2014-05-07 | 939 | 941 | 918 | 919 | 1,013,000 | 919 |
| 2014-05-02 | 943 | 959 | 942 | 950 | 1,115,000 | 950 |
| 2014-05-01 | 900 | 930 | 899 | 929 | 1,229,000 | 929 |
| 2014-04-30 | 858 | 906 | 852 | 902 | 2,510,000 | 902 |
| 2014-04-28 | 937 | 938 | 915 | 918 | 599,000 | 918 |
| 2014-04-25 | 950 | 954 | 931 | 937 | 810,000 | 937 |
| 2014-04-24 | 956 | 970 | 950 | 959 | 564,000 | 959 |
| 2014-04-23 | 969 | 975 | 950 | 952 | 647,000 | 952 |
| 2014-04-22 | 951 | 976 | 951 | 969 | 774,000 | 969 |
| 2014-04-21 | 958 | 961 | 948 | 954 | 312,000 | 954 |
| 2014-04-18 | 952 | 956 | 943 | 955 | 416,000 | 955 |
| 2014-04-17 | 954 | 955 | 937 | 950 | 728,000 | 950 |
| 2014-04-16 | 945 | 958 | 941 | 954 | 457,000 | 954 |
| 2014-04-15 | 940 | 951 | 932 | 946 | 516,000 | 946 |
| 2014-04-14 | 921 | 934 | 915 | 930 | 501,000 | 930 |
| 2014-04-11 | 920 | 937 | 911 | 928 | 658,000 | 928 |
| 2014-04-10 | 938 | 947 | 928 | 933 | 710,000 | 933 |
| 2014-04-09 | 936 | 941 | 925 | 929 | 581,000 | 929 |
| 2014-04-08 | 933 | 945 | 920 | 941 | 726,000 | 941 |
| 2014-04-07 | 961 | 965 | 938 | 941 | 998,000 | 941 |
| 2014-04-04 | 950 | 976 | 946 | 975 | 976,000 | 975 |
| 2014-04-03 | 952 | 968 | 946 | 960 | 728,000 | 960 |
| 2014-04-02 | 972 | 980 | 949 | 951 | 1,303,000 | 951 |
| 2014-04-01 | 946 | 972 | 934 | 964 | 1,429,000 | 964 |
| 2014-03-31 | 925 | 946 | 925 | 942 | 1,067,000 | 942 |
| 2014-03-28 | 924 | 928 | 908 | 924 | 1,022,000 | 924 |
| 2014-03-27 | 926 | 944 | 916 | 932 | 955,000 | 932 |
| 2014-03-26 | 916 | 933 | 911 | 926 | 888,000 | 926 |
| 2014-03-25 | 940 | 955 | 913 | 916 | 1,778,000 | 916 |
| 2014-03-24 | 900 | 950 | 900 | 947 | 1,795,000 | 947 |
| 2014-03-20 | 882 | 914 | 873 | 910 | 1,625,000 | 910 |
| 2014-03-19 | 890 | 894 | 869 | 878 | 658,000 | 878 |
| 2014-03-18 | 875 | 885 | 868 | 880 | 701,000 | 880 |
| 2014-03-17 | 891 | 895 | 851 | 860 | 1,294,000 | 860 |
| 2014-03-14 | 899 | 904 | 891 | 899 | 1,188,000 | 899 |
| 2014-03-13 | 898 | 914 | 896 | 908 | 1,028,000 | 908 |
| 2014-03-12 | 891 | 895 | 888 | 890 | 489,000 | 890 |
| 2014-03-11 | 900 | 901 | 890 | 896 | 365,000 | 896 |
| 2014-03-10 | 899 | 909 | 892 | 899 | 774,000 | 899 |
| 2014-03-07 | 887 | 898 | 884 | 896 | 750,000 | 896 |
| 2014-03-06 | 873 | 884 | 867 | 881 | 521,000 | 881 |
| 2014-03-05 | 879 | 884 | 871 | 878 | 783,000 | 878 |
| 2014-03-04 | 863 | 870 | 862 | 869 | 455,000 | 869 |
| 2014-03-03 | 867 | 878 | 860 | 874 | 503,000 | 874 |
| 2014-02-28 | 871 | 884 | 869 | 882 | 654,000 | 882 |
| 2014-02-27 | 878 | 886 | 870 | 875 | 509,000 | 875 |
| 2014-02-26 | 878 | 894 | 870 | 877 | 703,000 | 877 |
| 2014-02-25 | 878 | 878 | 864 | 877 | 558,000 | 877 |
| 2014-02-24 | 860 | 875 | 853 | 863 | 831,000 | 863 |
| 2014-02-21 | 844 | 852 | 839 | 849 | 436,000 | 849 |
| 2014-02-20 | 850 | 859 | 832 | 833 | 687,000 | 833 |
| 2014-02-19 | 853 | 857 | 843 | 850 | 564,000 | 850 |
| 2014-02-18 | 844 | 857 | 836 | 853 | 604,000 | 853 |
| 2014-02-17 | 826 | 846 | 817 | 842 | 538,000 | 842 |
| 2014-02-14 | 824 | 831 | 810 | 822 | 786,000 | 822 |
| 2014-02-13 | 854 | 854 | 821 | 821 | 798,000 | 821 |
| 2014-02-12 | 850 | 860 | 847 | 855 | 360,000 | 855 |
| 2014-02-10 | 848 | 852 | 840 | 844 | 366,000 | 844 |
| 2014-02-07 | 843 | 848 | 830 | 839 | 574,000 | 839 |
| 2014-02-06 | 822 | 840 | 818 | 829 | 550,000 | 829 |
| 2014-02-05 | 805 | 835 | 805 | 823 | 1,118,000 | 823 |
| 2014-02-04 | 787 | 799 | 777 | 790 | 1,437,000 | 790 |
| 2014-02-03 | 850 | 853 | 819 | 827 | 1,702,000 | 827 |
| 2014-01-31 | 926 | 927 | 884 | 886 | 957,000 | 886 |
| 2014-01-30 | 903 | 920 | 895 | 911 | 684,000 | 911 |
| 2014-01-29 | 917 | 920 | 889 | 917 | 1,232,000 | 917 |
| 2014-01-28 | 885 | 906 | 885 | 887 | 735,000 | 887 |
| 2014-01-27 | 888 | 900 | 883 | 884 | 891,000 | 884 |
| 2014-01-24 | 900 | 919 | 894 | 913 | 893,000 | 913 |
| 2014-01-23 | 928 | 937 | 919 | 919 | 844,000 | 919 |
| 2014-01-22 | 948 | 952 | 927 | 940 | 646,000 | 940 |
| 2014-01-21 | 952 | 965 | 943 | 950 | 690,000 | 950 |
| 2014-01-20 | 954 | 955 | 942 | 953 | 320,000 | 953 |
| 2014-01-17 | 912 | 953 | 912 | 950 | 833,000 | 950 |
| 2014-01-16 | 937 | 937 | 919 | 923 | 924,000 | 923 |
| 2014-01-15 | 915 | 938 | 910 | 937 | 740,000 | 937 |
| 2014-01-14 | 898 | 909 | 890 | 907 | 726,000 | 907 |
| 2014-01-10 | 899 | 921 | 899 | 919 | 483,000 | 919 |
| 2014-01-09 | 919 | 919 | 898 | 907 | 762,000 | 907 |
| 2014-01-08 | 899 | 925 | 899 | 923 | 785,000 | 923 |
| 2014-01-07 | 899 | 908 | 892 | 897 | 960,000 | 897 |
| 2014-01-06 | 910 | 910 | 891 | 899 | 1,062,000 | 899 |
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
