7224 新明和工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,038	1,052	1,026	1,051	478,000	1,051
2016-12-29	1,082	1,082	1,041	1,047	860,000	1,047
2016-12-28	1,059	1,096	1,051	1,089	495,000	1,089
2016-12-27	1,069	1,088	1,064	1,074	593,000	1,074
2016-12-26	1,099	1,099	1,077	1,082	347,000	1,082
2016-12-22	1,113	1,113	1,073	1,087	1,181,000	1,087
2016-12-21	1,090	1,140	1,090	1,119	1,697,000	1,119
2016-12-20	1,053	1,073	1,050	1,070	615,000	1,070
2016-12-19	1,070	1,074	1,054	1,054	556,000	1,054
2016-12-16	1,046	1,069	1,036	1,067	868,000	1,067
2016-12-15	1,032	1,045	1,016	1,022	529,000	1,022
2016-12-14	1,035	1,045	1,030	1,032	400,000	1,032
2016-12-13	1,048	1,048	1,013	1,034	613,000	1,034
2016-12-12	1,070	1,083	1,041	1,046	590,000	1,046
2016-12-09	1,063	1,064	1,037	1,054	646,000	1,054
2016-12-08	1,050	1,085	1,039	1,055	919,000	1,055
2016-12-07	1,030	1,044	1,026	1,038	666,000	1,038
2016-12-06	999	1,024	994	1,024	1,255,000	1,024
2016-12-05	988	990	976	987	403,000	987
2016-12-02	998	1,004	991	998	705,000	998
2016-12-01	970	1,008	966	988	1,244,000	988
2016-11-30	970	975	958	962	533,000	962
2016-11-29	968	972	959	964	653,000	964
2016-11-28	984	989	975	983	584,000	983
2016-11-25	969	991	969	985	689,000	985
2016-11-24	968	985	968	970	501,000	970
2016-11-22	955	974	954	973	756,000	973
2016-11-21	964	965	944	955	1,620,000	955
2016-11-18	980	980	967	971	774,000	971
2016-11-17	970	974	962	968	851,000	968
2016-11-16	991	1,000	972	979	1,319,000	979
2016-11-15	992	1,006	975	988	1,332,000	988
2016-11-14	949	997	946	994	1,218,000	994
2016-11-11	978	1,025	958	965	2,986,000	965
2016-11-10	914	939	900	936	1,812,000	936
2016-11-09	860	879	810	839	1,329,000	839
2016-11-08	874	874	851	859	732,000	859
2016-11-07	890	937	867	874	2,611,000	874
2016-11-04	834	855	820	833	1,144,000	833
2016-11-02	811	844	810	840	1,457,000	840
2016-11-01	790	825	790	822	1,330,000	822
2016-10-31	763	830	752	813	1,261,000	813
2016-10-28	743	760	743	752	794,000	752
2016-10-27	734	748	734	743	298,000	743
2016-10-26	739	743	729	736	481,000	736
2016-10-25	737	751	731	736	1,026,000	736
2016-10-24	731	732	727	730	241,000	730
2016-10-21	719	730	719	725	355,000	725
2016-10-20	708	723	708	717	409,000	717
2016-10-19	712	716	709	714	265,000	714
2016-10-17	689	709	689	707	325,000	707
2016-10-13	693	700	684	687	324,000	687
2016-10-12	685	697	682	692	278,000	692
2016-10-11	690	705	689	691	293,000	691
2016-10-07	695	703	695	701	234,000	701
2016-10-06	694	703	694	696	388,000	696
2016-10-05	666	688	666	688	442,000	688
2016-10-04	662	667	657	667	211,000	667
2016-10-03	669	673	662	665	366,000	665
2016-09-30	664	673	661	665	244,000	665
2016-09-29	667	683	664	679	389,000	679
2016-09-28	660	663	650	657	157,000	657
2016-09-27	651	664	646	664	311,000	664
2016-09-26	670	671	660	661	180,000	661
2016-09-23	674	676	666	674	217,000	674
2016-09-21	652	675	645	675	342,000	675
2016-09-20	656	665	652	653	353,000	653
2016-09-16	645	671	645	666	315,000	666
2016-09-15	661	661	641	645	335,000	645
2016-09-14	668	674	665	666	231,000	666
2016-09-13	672	675	664	666	243,000	666
2016-09-12	677	686	670	673	326,000	673
2016-09-09	675	690	675	687	362,000	687
2016-09-08	656	688	656	685	494,000	685
2016-09-07	660	664	655	660	235,000	660
2016-09-06	672	672	665	669	206,000	669
2016-09-05	676	678	668	670	397,000	670
2016-09-02	668	668	657	664	347,000	664
2016-09-01	663	666	658	666	248,000	666
2016-08-31	645	658	645	657	401,000	657
2016-08-30	635	643	632	643	212,000	643
2016-08-29	626	639	625	635	322,000	635
2016-08-26	627	627	614	614	226,000	614
2016-08-25	629	632	623	627	212,000	627
2016-08-24	623	628	620	625	329,000	625
2016-08-23	628	628	615	617	351,000	617
2016-08-22	630	636	628	629	237,000	629
2016-08-19	630	640	626	631	290,000	631
2016-08-18	631	646	623	631	359,000	631
2016-08-17	625	633	617	632	740,000	632
2016-08-16	649	660	641	642	335,000	642
2016-08-15	660	660	646	646	167,000	646
2016-08-12	653	661	653	654	395,000	654
2016-08-10	655	655	643	652	338,000	652
2016-08-09	643	658	643	655	363,000	655
2016-08-08	655	661	651	659	443,000	659
2016-08-05	650	655	641	642	322,000	642
2016-08-04	634	656	634	653	584,000	653
2016-08-03	648	652	632	634	612,000	634
2016-08-02	672	683	668	668	329,000	668
2016-08-01	661	682	641	680	724,000	680
2016-07-29	694	694	669	690	691,000	690
2016-07-28	694	704	689	690	360,000	690
2016-07-27	685	706	685	703	463,000	703
2016-07-26	702	715	676	687	674,000	687
2016-07-25	705	719	703	716	589,000	716
2016-07-22	696	710	693	701	481,000	701
2016-07-21	694	711	693	711	539,000	711
2016-07-20	688	694	677	693	513,000	693
2016-07-19	704	705	690	696	502,000	696
2016-07-15	689	715	688	708	679,000	708
2016-07-14	680	688	672	686	823,000	686
2016-07-13	664	685	661	680	868,000	680
2016-07-12	626	649	626	639	861,000	639
2016-07-11	601	622	601	616	513,000	616
2016-07-08	595	603	583	584	534,000	584
2016-07-07	604	618	595	600	533,000	600
2016-07-06	623	623	596	602	668,000	602
2016-07-05	632	636	620	625	372,000	625
2016-07-04	641	645	625	634	744,000	634
2016-07-01	644	659	638	646	611,000	646
2016-06-30	634	642	630	631	629,000	631
2016-06-29	626	633	616	625	892,000	625
2016-06-28	637	639	613	621	1,252,000	621
2016-06-27	680	688	641	659	884,000	659
2016-06-24	742	750	652	680	1,183,000	680
2016-06-23	705	728	702	727	613,000	727
2016-06-22	745	745	712	717	494,000	717
2016-06-21	725	750	720	746	641,000	746
2016-06-20	720	733	713	726	824,000	726
2016-06-17	698	724	698	720	1,175,000	720
2016-06-16	729	730	687	688	902,000	688
2016-06-15	703	739	701	736	592,000	736
2016-06-14	710	719	696	704	572,000	704
2016-06-13	744	744	723	725	499,000	725
2016-06-10	753	756	740	745	475,000	745
2016-06-09	740	755	739	752	828,000	752
2016-06-08	734	744	727	742	709,000	742
2016-06-07	730	733	718	725	821,000	725
2016-06-06	714	722	711	721	656,000	721
2016-06-03	742	748	735	737	645,000	737
2016-06-02	766	767	736	741	766,000	741
2016-06-01	781	790	775	780	363,000	780
2016-05-31	762	786	759	786	472,000	786
2016-05-30	755	767	747	767	406,000	767
2016-05-27	739	755	739	753	234,000	753
2016-05-26	755	755	735	738	239,000	738
2016-05-25	749	755	742	745	231,000	745
2016-05-24	750	760	740	742	381,000	742
2016-05-23	750	753	732	752	333,000	752
2016-05-20	731	753	729	752	312,000	752
2016-05-19	737	745	731	735	391,000	735
2016-05-18	730	743	724	729	460,000	729
2016-05-17	733	737	722	736	369,000	736
2016-05-16	745	747	722	726	576,000	726
2016-05-13	776	776	745	746	488,000	746
2016-05-12	740	784	738	783	976,000	783
2016-05-11	747	762	735	736	605,000	736
2016-05-10	729	744	721	737	722,000	737
2016-05-09	724	739	718	734	567,000	734
2016-05-06	724	733	712	717	1,162,000	717
2016-05-02	721	740	721	723	1,059,000	723
2016-04-28	813	820	750	766	1,078,000	766
2016-04-27	812	813	795	803	487,000	803
2016-04-26	835	835	802	806	738,000	806
2016-04-25	818	833	810	832	1,259,000	832
2016-04-22	782	803	777	801	452,000	801
2016-04-21	775	785	768	784	503,000	784
2016-04-20	778	786	761	765	488,000	765
2016-04-19	771	775	765	773	418,000	773
2016-04-18	729	753	729	748	454,000	748
2016-04-15	772	788	752	759	896,000	759
2016-04-14	776	788	773	783	710,000	783
2016-04-13	744	763	740	761	704,000	761
2016-04-12	712	734	709	730	882,000	730
2016-04-11	720	720	703	711	555,000	711
2016-04-08	688	724	671	715	1,067,000	715
2016-04-07	700	714	695	702	712,000	702
2016-04-06	700	716	693	710	1,272,000	710
2016-04-05	729	733	702	705	1,253,000	705
2016-04-04	755	762	731	735	1,258,000	735
2016-04-01	804	804	769	770	971,000	770
2016-03-31	798	809	795	798	524,000	798
2016-03-30	814	814	799	800	547,000	800
2016-03-29	807	818	803	814	447,000	814
2016-03-28	807	813	798	810	496,000	810
2016-03-25	806	806	794	800	482,000	800
2016-03-24	815	818	797	798	480,000	798
2016-03-23	828	828	812	819	418,000	819
2016-03-22	821	834	812	822	764,000	822
2016-03-18	826	832	810	817	644,000	817
2016-03-17	836	848	824	835	471,000	835
2016-03-16	834	843	824	826	310,000	826
2016-03-15	820	840	816	837	981,000	837
2016-03-14	818	825	801	819	796,000	819
2016-03-11	796	816	794	808	989,000	808
2016-03-10	805	812	796	810	817,000	810
2016-03-09	822	823	777	795	1,304,000	795
2016-03-08	850	859	823	842	763,000	842
2016-03-07	855	860	838	844	736,000	844
2016-03-04	815	839	815	838	714,000	838
2016-03-03	810	821	806	821	668,000	821
2016-03-02	808	817	796	815	850,000	815
2016-03-01	799	800	776	793	612,000	793
2016-02-29	805	825	799	800	861,000	800
2016-02-26	779	793	778	788	437,000	788
2016-02-25	758	784	758	779	528,000	779
2016-02-24	750	768	740	762	564,000	762
2016-02-23	776	789	757	761	582,000	761
2016-02-22	771	785	761	767	621,000	767
2016-02-19	789	797	761	780	563,000	780
2016-02-18	795	817	785	802	605,000	802
2016-02-17	765	787	765	774	1,289,000	774
2016-02-16	747	773	734	758	981,000	758
2016-02-15	733	754	733	747	819,000	747
2016-02-12	707	726	691	693	816,000	693
2016-02-10	761	777	733	750	677,000	750
2016-02-09	793	793	742	756	940,000	756
2016-02-08	805	830	805	823	580,000	823
2016-02-05	822	845	813	820	691,000	820
2016-02-04	851	867	841	841	608,000	841
2016-02-03	905	905	858	866	753,000	866
2016-02-02	912	934	898	920	1,116,000	920
2016-02-01	961	968	894	900	1,544,000	900
2016-01-29	932	976	929	963	612,000	963
2016-01-28	942	945	916	930	672,000	930
2016-01-27	962	970	956	968	489,000	968
2016-01-26	940	949	929	932	260,000	932
2016-01-25	961	969	940	961	612,000	961
2016-01-22	949	954	929	950	829,000	950
2016-01-21	941	973	915	919	693,000	919
2016-01-20	1,009	1,009	950	956	680,000	956
2016-01-19	1,010	1,027	997	1,014	783,000	1,014
2016-01-18	979	1,004	970	998	448,000	998
2016-01-15	997	1,005	990	999	552,000	999
2016-01-14	995	998	976	992	494,000	992
2016-01-13	1,005	1,030	1,005	1,023	703,000	1,023
2016-01-12	1,010	1,023	990	990	714,000	990
2016-01-08	1,020	1,036	1,013	1,023	485,000	1,023
2016-01-07	1,055	1,063	1,027	1,030	612,000	1,030
2016-01-06	1,070	1,075	1,053	1,065	593,000	1,065
2016-01-05	1,080	1,082	1,061	1,069	420,000	1,069
2016-01-04	1,087	1,095	1,067	1,072	575,000	1,072

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