1. HOME >
  2. 株価時系列 >
  3. 7224 >
  4. 2019年

7224 新明和工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4901,4901,4671,481188,0001,481
2019-12-271,4901,4941,4831,493151,5001,493
2019-12-261,5041,5051,4861,493154,2001,493
2019-12-251,4981,4981,4891,496202,4001,496
2019-12-241,4971,5011,4831,488177,2001,488
2019-12-231,5031,5031,4861,497213,6001,497
2019-12-201,5121,5161,4991,507254,0001,507
2019-12-191,4961,5071,4931,507191,8001,507
2019-12-181,5001,5031,4891,496218,6001,496
2019-12-171,5081,5081,4901,492228,4001,492
2019-12-161,5061,5111,5001,500175,4001,500
2019-12-131,5061,5151,5021,503358,0001,503
2019-12-121,4921,4981,4841,485192,4001,485
2019-12-111,5201,5201,4881,492349,4001,492
2019-12-101,5301,5321,5131,514351,4001,514
2019-12-091,5181,5341,5081,533395,3001,533
2019-12-061,4911,5081,4911,502442,9001,502
2019-12-051,4671,4761,4521,472418,1001,472
2019-12-041,4521,4641,4471,463383,5001,463
2019-12-031,4521,4631,4411,457344,5001,457
2019-12-021,4571,4691,4551,460333,6001,460
2019-11-291,4411,4621,4381,451383,1001,451
2019-11-281,4231,4441,4211,441784,9001,441
2019-11-271,4131,4351,4041,428540,7001,428
2019-11-261,4191,4201,4031,403331,7001,403
2019-11-251,3941,4161,3921,414472,6001,414
2019-11-221,3711,3941,3711,386354,4001,386
2019-11-211,3701,3721,3511,368266,7001,368
2019-11-201,3831,3831,3691,373283,8001,373
2019-11-191,3871,3891,3771,383289,3001,383
2019-11-181,3941,3951,3811,385348,9001,385
2019-11-151,3711,3921,3691,386360,5001,386
2019-11-141,3851,3881,3691,375366,9001,375
2019-11-131,4041,4041,3861,387393,6001,387
2019-11-121,4001,4071,3911,404359,6001,404
2019-11-111,3851,4021,3841,399580,4001,399
2019-11-081,3681,3811,3641,380673,9001,380
2019-11-071,3651,3721,3551,360375,3001,360
2019-11-061,3701,3801,3601,362982,5001,362
2019-11-051,3421,3741,3401,3551,095,9001,355
2019-11-011,3381,3721,3361,3521,417,4001,352
2019-10-311,3211,3391,3171,337760,0001,337
2019-10-301,3151,3211,2951,3151,883,9001,315
2019-10-291,3211,3231,3131,318686,3001,318
2019-10-281,3201,3251,3081,314669,4001,314
2019-10-251,3231,3241,3111,319493,9001,319
2019-10-241,3161,3241,3071,322789,0001,322
2019-10-231,2861,3121,2761,312971,7001,312
2019-10-211,2841,2881,2801,288261,8001,288
2019-10-181,2871,2921,2721,277441,9001,277
2019-10-171,2891,2921,2811,282369,5001,282
2019-10-161,2901,2981,2861,289609,0001,289
2019-10-151,2801,2911,2741,280494,8001,280
2019-10-111,2631,2721,2561,264478,6001,264
2019-10-101,2651,2661,2421,260491,1001,260
2019-10-091,2391,2601,2371,260584,8001,260
2019-10-081,2331,2501,2331,244523,6001,244
2019-10-071,2211,2381,2171,237532,8001,237
2019-10-041,2261,2271,2151,222478,7001,222
2019-10-031,2301,2331,2221,233594,1001,233
2019-10-021,2391,2551,2311,254743,5001,254
2019-10-011,2651,2691,2521,254411,4001,254
2019-09-301,2601,2811,2561,262727,6001,262
2019-09-271,2751,2851,2511,2661,336,6001,266
2019-09-261,3471,3531,3251,3251,771,3001,325
2019-09-251,3481,3481,3291,345927,8001,345
2019-09-241,3421,3591,3371,3481,138,7001,348
2019-09-201,3161,3341,3021,332957,9001,332
2019-09-191,3301,3321,3151,323896,6001,323
2019-09-181,3451,3501,3251,332915,9001,332
2019-09-171,3401,3541,3331,353844,4001,353
2019-09-131,3501,3541,3331,354672,2001,354
2019-09-121,3621,3631,3461,350750,1001,350
2019-09-111,3381,3611,3321,352790,6001,352
2019-09-101,3301,3311,3161,328684,6001,328
2019-09-091,2991,3131,2921,312478,1001,312
2019-09-061,2921,2941,2791,290590,5001,290
2019-09-051,2791,2821,2731,275584,3001,275
2019-09-041,2701,2701,2521,264586,6001,264
2019-09-031,2711,2861,2651,278417,9001,278
2019-09-021,2601,2621,2521,259355,6001,259
2019-08-301,2251,2451,2251,241363,4001,241
2019-08-291,2141,2291,2111,216349,4001,216
2019-08-281,2281,2281,2131,219374,2001,219
2019-08-271,2211,2361,2181,228387,5001,228
2019-08-261,2011,2141,1961,205557,0001,205
2019-08-231,2281,2331,2211,229275,9001,229
2019-08-221,2381,2381,2101,211528,8001,211
2019-08-211,2441,2441,2341,234279,4001,234
2019-08-201,2371,2451,2301,241375,7001,241
2019-08-191,2281,2361,2201,231342,0001,231
2019-08-161,2241,2261,2101,217349,5001,217
2019-08-151,2201,2301,2091,230405,9001,230
2019-08-141,2611,2611,2321,241377,2001,241
2019-08-131,2651,2651,2401,243584,1001,243
2019-08-091,2781,2831,2711,278251,3001,278
2019-08-081,2771,2781,2691,270240,2001,270
2019-08-071,2911,2951,2681,282356,7001,282
2019-08-061,2481,2901,2391,290408,3001,290
2019-08-051,3341,3341,2801,290500,9001,290
2019-08-021,3551,3681,3311,335622,2001,335
2019-08-011,3611,4121,3591,371720,2001,371
2019-07-311,3471,3681,3441,368803,3001,368
2019-07-301,3581,3621,3461,346228,9001,346
2019-07-291,3561,3561,3421,350166,6001,350
2019-07-261,3581,3591,3461,359194,4001,359
2019-07-251,3521,3601,3521,354144,0001,354
2019-07-241,3501,3521,3461,348111,0001,348
2019-07-231,3271,3531,3261,351227,7001,351
2019-07-221,3301,3341,3211,323176,1001,323
2019-07-191,3151,3381,3071,331226,7001,331
2019-07-181,3331,3351,3081,309309,5001,309
2019-07-171,3391,3451,3301,340157,9001,340
2019-07-161,3411,3511,3411,346228,3001,346
2019-07-121,3451,3601,3371,347248,4001,347
2019-07-111,3371,3501,3291,344260,9001,344
2019-07-101,3581,3581,3401,342312,1001,342
2019-07-091,3841,3861,3641,367225,7001,367
2019-07-081,3971,4021,3841,386278,1001,386
2019-07-051,4031,4061,3911,403206,3001,403
2019-07-041,3931,4041,3921,403181,1001,403
2019-07-031,3941,4001,3911,394228,3001,394
2019-07-021,3961,4111,3901,411329,3001,411
2019-07-011,3981,3981,3801,393382,9001,393
2019-06-281,3771,3801,3651,370193,1001,370
2019-06-271,3671,3791,3641,379214,1001,379
2019-06-261,3571,3781,3461,368392,3001,368
2019-06-251,3581,3671,3531,361496,5001,361
2019-06-241,3491,3581,3431,350181,7001,350
2019-06-211,3561,3781,3421,353934,7001,353
2019-06-201,3631,3631,3461,353224,7001,353
2019-06-191,3591,3671,3471,367382,7001,367
2019-06-181,3161,3571,3091,338377,4001,338
2019-06-171,3191,3201,3081,312142,8001,312
2019-06-141,3251,3311,3171,322180,1001,322
2019-06-131,3401,3451,3181,328200,2001,328
2019-06-121,3551,3651,3421,345197,7001,345
2019-06-111,3521,3621,3421,355150,3001,355
2019-06-101,3401,3591,3371,352188,6001,352
2019-06-071,3221,3321,3071,328271,7001,328
2019-06-061,3221,3281,3121,315161,7001,315
2019-06-051,3111,3281,3091,323203,6001,323
2019-06-041,2801,2991,2741,298135,0001,298
2019-06-031,2871,2911,2761,285162,3001,285
2019-05-311,2871,3051,2871,297149,4001,297
2019-05-301,2801,3031,2801,300122,3001,300
2019-05-291,2991,3001,2761,291184,9001,291
2019-05-281,3391,3421,2921,301432,5001,301
2019-05-271,3351,3421,3251,330241,7001,330
2019-05-241,3011,3361,2971,336284,6001,336
2019-05-231,2941,3101,2921,308162,5001,308
2019-05-221,2931,3001,2891,299157,3001,299
2019-05-211,2841,3021,2841,288223,1001,288
2019-05-201,2911,3051,2861,297249,8001,297
2019-05-171,2861,2891,2751,282180,1001,282
2019-05-161,2621,2681,2511,264249,5001,264
2019-05-151,2621,2701,2471,259224,9001,259
2019-05-141,2261,2421,2201,242173,2001,242
2019-05-131,2521,2661,2471,248303,6001,248
2019-05-101,2231,2501,2171,247383,8001,247
2019-05-091,2401,2471,2181,223399,3001,223
2019-05-081,2691,2771,2331,247570,8001,247
2019-05-071,3901,3901,2901,297563,1001,297
2019-04-261,3501,3821,3441,371206,4001,371
2019-04-251,3711,3751,3401,350294,6001,350
2019-04-241,3801,3801,3511,354142,2001,354
2019-04-231,3741,3781,3641,370103,7001,370
2019-04-221,3561,3701,3461,367118,5001,367
2019-04-191,3671,3701,3591,36166,0001,361
2019-04-181,3851,3851,3511,355156,3001,355
2019-04-171,3761,3831,3631,37392,4001,373
2019-04-161,3841,3871,3641,366102,5001,366
2019-04-151,3741,3831,3611,383193,1001,383
2019-04-121,3661,3661,3451,34896,5001,348
2019-04-111,3581,3651,3521,356103,0001,356
2019-04-101,3651,3721,3541,355163,9001,355
2019-04-091,3861,3931,3681,386226,3001,386
2019-04-081,4161,4181,3951,401145,8001,401
2019-04-051,4331,4341,4151,418185,6001,418
2019-04-041,4271,4361,4221,431204,1001,431
2019-04-031,4221,4261,4101,423232,2001,423
2019-04-021,4351,4401,4131,415284,0001,415
2019-04-011,3921,4331,3871,416588,5001,416
2019-03-291,3711,3811,3631,376253,2001,376
2019-03-281,3641,3701,3521,369687,3001,369
2019-03-271,3471,3641,3391,362406,8001,362
2019-03-261,3501,3651,3401,360385,9001,360
2019-03-251,3441,3461,3231,339377,3001,339
2019-03-221,3611,3641,3441,356203,2001,356
2019-03-201,3491,3661,3441,361321,2001,361
2019-03-191,3551,3561,3401,341191,8001,341
2019-03-181,3481,3641,3461,359273,7001,359
2019-03-151,3351,3611,3321,344335,4001,344
2019-03-141,3301,3401,3141,334318,4001,334
2019-03-131,3301,3481,3001,3091,333,0001,309
2019-03-121,3651,3681,3281,332709,6001,332
2019-03-111,3441,3611,3311,344268,7001,344
2019-03-081,3361,3521,3331,341372,1001,341
2019-03-071,3621,3701,3481,351341,1001,351
2019-03-061,3731,3771,3661,370264,2001,370
2019-03-051,3821,3961,3761,379320,1001,379
2019-03-041,3821,3991,3771,390247,3001,390
2019-03-011,3801,3981,3761,376200,6001,376
2019-02-281,3871,4031,3771,389307,9001,389
2019-02-271,4031,4261,3951,398608,7001,398
2019-02-261,3781,3931,3731,388293,6001,388
2019-02-251,3731,3911,3721,384223,8001,384
2019-02-221,3651,3771,3641,368502,9001,368
2019-02-211,3411,4131,3401,3911,583,8001,391
2019-02-201,3381,3381,3101,319625,0001,319
2019-02-191,3941,4001,3331,3381,332,9001,338
2019-02-181,4281,4341,3881,3881,005,0001,388
2019-02-151,4571,4591,4121,427665,5001,427
2019-02-141,4631,4701,4361,4612,737,5001,461
2019-02-131,4681,4771,4621,4631,596,6001,463
2019-02-121,4701,4881,4581,470831,2001,470
2019-02-081,4761,4801,4711,473744,6001,473
2019-02-071,4761,4831,4691,480518,8001,480
2019-02-061,4881,4931,4771,479497,9001,479
2019-02-051,4841,4881,4781,488425,2001,488
2019-02-041,4761,4861,4701,485688,5001,485
2019-02-011,4721,4891,4701,4781,030,7001,478
2019-01-311,4741,4781,4671,468881,0001,468
2019-01-301,4731,4801,4691,473769,9001,473
2019-01-291,4721,4781,4681,478530,0001,478
2019-01-281,4751,4821,4661,475722,1001,475
2019-01-251,4641,4791,4641,473658,8001,473
2019-01-241,4641,4731,4621,464776,0001,464
2019-01-231,4751,4761,4631,4651,089,5001,465
2019-01-221,4901,4931,4621,4781,819,5001,478
2019-01-211,3661,3801,3591,378222,1001,378
2019-01-181,3381,3631,3291,357222,0001,357
2019-01-171,3431,3481,3231,327212,3001,327
2019-01-161,3421,3441,3291,342209,8001,342
2019-01-151,3311,3541,3261,342266,6001,342
2019-01-111,3871,3971,3471,350189,9001,350
2019-01-101,3911,4061,3731,375321,5001,375
2019-01-091,4521,4591,3831,408487,3001,408
2019-01-081,3001,3401,2991,318400,4001,318
2019-01-071,3001,3161,2851,288529,8001,288
2019-01-041,3101,3161,2701,278440,0001,278

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