7224 新明和工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	903	903	884	884	342,900	884
2020-12-29	894	904	891	903	227,100	903
2020-12-28	896	897	880	887	315,300	887
2020-12-25	893	899	886	887	285,200	887
2020-12-24	874	894	874	878	304,100	878
2020-12-23	891	895	876	877	232,400	877
2020-12-22	911	913	885	886	325,000	886
2020-12-21	916	923	895	914	495,700	914
2020-12-18	909	920	906	913	566,000	913
2020-12-17	930	936	906	911	567,400	911
2020-12-16	950	960	922	929	652,500	929
2020-12-15	893	944	889	937	922,000	937
2020-12-14	880	906	880	893	579,100	893
2020-12-11	872	877	868	877	231,300	877
2020-12-10	863	873	862	872	246,700	872
2020-12-09	849	865	848	865	257,800	865
2020-12-08	850	858	845	849	332,500	849
2020-12-07	868	871	852	856	308,300	856
2020-12-04	860	867	858	866	241,500	866
2020-12-03	856	872	852	869	446,000	869
2020-12-02	840	856	836	855	495,300	855
2020-12-01	831	839	824	833	397,900	833
2020-11-30	848	848	822	826	456,600	826
2020-11-27	848	850	837	843	290,100	843
2020-11-26	853	855	841	846	446,300	846
2020-11-25	887	891	863	863	420,300	863
2020-11-24	889	890	879	879	392,500	879
2020-11-20	858	874	854	874	377,600	874
2020-11-19	854	862	847	852	321,200	852
2020-11-18	852	859	840	854	329,700	854
2020-11-17	856	861	848	856	344,200	856
2020-11-16	855	857	846	850	400,100	850
2020-11-13	840	848	832	846	369,200	846
2020-11-12	850	855	838	849	332,700	849
2020-11-11	855	863	847	852	547,800	852
2020-11-10	846	859	826	842	624,500	842
2020-11-09	833	835	813	823	517,100	823
2020-11-06	824	838	820	832	369,800	832
2020-11-05	852	853	828	834	396,800	834
2020-11-04	875	879	848	848	389,900	848
2020-11-02	825	869	824	867	645,900	867
2020-10-30	828	828	804	808	387,900	808
2020-10-29	819	832	815	826	274,200	826
2020-10-28	856	857	822	831	553,500	831
2020-10-27	863	871	852	866	285,900	866
2020-10-26	870	879	866	870	143,700	870
2020-10-23	875	879	863	870	173,400	870
2020-10-22	867	870	863	865	218,800	865
2020-10-21	857	873	857	872	177,600	872
2020-10-20	875	876	856	856	208,300	856
2020-10-19	860	870	856	870	193,400	870
2020-10-16	874	874	855	857	330,100	857
2020-10-15	876	881	867	868	235,900	868
2020-10-14	869	876	864	873	254,500	873
2020-10-13	871	874	868	872	169,500	872
2020-10-12	872	879	869	871	217,800	871
2020-10-09	875	878	862	876	653,300	876
2020-10-08	890	892	882	885	368,800	885
2020-10-07	894	895	886	889	325,800	889
2020-10-06	897	904	891	897	198,700	897
2020-10-05	889	899	883	891	289,500	891
2020-10-02	910	914	877	878	715,800	878
2020-09-30	927	931	905	905	363,700	905
2020-09-29	935	935	919	921	286,400	921
2020-09-28	932	946	929	946	426,600	946
2020-09-25	922	928	920	923	414,400	923
2020-09-24	914	917	908	914	391,200	914
2020-09-23	928	932	914	919	416,200	919
2020-09-18	930	938	921	938	395,700	938
2020-09-17	933	938	916	918	313,700	918
2020-09-16	935	937	923	926	343,200	926
2020-09-15	943	946	933	939	173,400	939
2020-09-14	934	949	932	946	304,900	946
2020-09-11	917	929	913	928	338,700	928
2020-09-10	920	927	915	922	242,500	922
2020-09-09	911	926	897	924	452,900	924
2020-09-08	921	924	916	923	231,200	923
2020-09-07	915	927	914	921	268,000	921
2020-09-04	908	922	903	917	533,800	917
2020-09-03	935	939	918	918	558,200	918
2020-09-02	952	953	926	926	451,500	926
2020-09-01	939	956	934	952	419,600	952
2020-08-31	938	952	937	940	269,300	940
2020-08-28	934	941	914	918	598,300	918
2020-08-27	939	940	924	931	360,200	931
2020-08-26	959	959	942	943	247,100	943
2020-08-25	950	965	950	960	274,700	960
2020-08-24	950	952	935	943	164,200	943
2020-08-21	943	955	934	939	211,200	939
2020-08-20	942	946	933	933	229,200	933
2020-08-19	948	952	933	943	238,000	943
2020-08-18	951	954	940	949	213,800	949
2020-08-17	974	976	953	956	208,300	956
2020-08-14	988	993	973	975	313,100	975
2020-08-13	980	986	968	978	331,200	978
2020-08-12	948	973	946	971	541,500	971
2020-08-11	933	949	933	947	362,300	947
2020-08-07	943	945	930	933	209,100	933
2020-08-06	950	957	929	937	263,500	937
2020-08-05	925	953	925	950	380,900	950
2020-08-04	893	927	891	925	452,800	925
2020-08-03	911	920	870	878	841,600	878
2020-07-31	950	951	900	917	1,073,800	917
2020-07-30	981	988	965	966	378,600	966
2020-07-29	1,000	1,000	983	990	437,000	990
2020-07-28	1,015	1,027	1,005	1,005	249,000	1,005
2020-07-27	1,024	1,025	1,008	1,025	214,900	1,025
2020-07-22	1,034	1,041	1,027	1,029	216,400	1,029
2020-07-21	1,026	1,026	1,012	1,023	195,000	1,023
2020-07-20	1,030	1,030	1,009	1,027	152,500	1,027
2020-07-17	1,031	1,031	1,008	1,017	229,000	1,017
2020-07-16	1,039	1,049	1,031	1,037	262,500	1,037
2020-07-15	1,023	1,036	1,018	1,034	200,100	1,034
2020-07-14	1,006	1,022	1,004	1,013	174,800	1,013
2020-07-13	1,007	1,016	1,002	1,009	203,700	1,009
2020-07-10	1,001	1,006	992	992	339,700	992
2020-07-09	1,035	1,037	1,012	1,014	211,100	1,014
2020-07-08	1,028	1,043	1,018	1,018	248,700	1,018
2020-07-07	1,033	1,035	1,013	1,025	226,500	1,025
2020-07-06	1,022	1,042	1,022	1,039	211,500	1,039
2020-07-03	1,021	1,030	1,007	1,016	169,600	1,016
2020-07-02	1,009	1,022	1,006	1,011	261,500	1,011
2020-07-01	1,033	1,040	1,010	1,011	408,500	1,011
2020-06-30	1,030	1,037	1,010	1,010	419,900	1,010
2020-06-29	1,018	1,024	997	1,013	417,200	1,013
2020-06-26	1,025	1,031	1,013	1,023	267,400	1,023
2020-06-25	1,035	1,036	1,003	1,009	558,500	1,009
2020-06-24	1,034	1,039	1,028	1,036	275,500	1,036
2020-06-23	1,020	1,037	1,014	1,029	413,600	1,029
2020-06-22	1,026	1,026	1,008	1,015	309,700	1,015
2020-06-19	1,038	1,041	1,023	1,023	434,100	1,023
2020-06-18	1,042	1,043	1,028	1,043	207,500	1,043
2020-06-17	1,061	1,068	1,043	1,049	215,200	1,049
2020-06-16	1,050	1,062	1,039	1,059	470,400	1,059
2020-06-15	1,049	1,052	1,023	1,023	230,800	1,023
2020-06-12	1,044	1,054	1,021	1,048	401,400	1,048
2020-06-11	1,087	1,090	1,058	1,063	469,200	1,063
2020-06-10	1,101	1,108	1,089	1,104	380,700	1,104
2020-06-09	1,116	1,117	1,103	1,114	265,400	1,114
2020-06-08	1,115	1,117	1,098	1,111	301,000	1,111
2020-06-05	1,091	1,097	1,085	1,094	375,700	1,094
2020-06-04	1,099	1,106	1,083	1,091	435,700	1,091
2020-06-03	1,100	1,106	1,083	1,088	366,900	1,088
2020-06-02	1,080	1,090	1,073	1,080	360,800	1,080
2020-06-01	1,070	1,076	1,062	1,071	284,300	1,071
2020-05-29	1,085	1,093	1,067	1,067	429,400	1,067
2020-05-28	1,094	1,099	1,083	1,099	365,600	1,099
2020-05-27	1,080	1,092	1,074	1,087	376,300	1,087
2020-05-26	1,064	1,074	1,052	1,073	281,900	1,073
2020-05-25	1,063	1,063	1,044	1,054	174,400	1,054
2020-05-22	1,055	1,060	1,037	1,046	236,100	1,046
2020-05-21	1,067	1,072	1,047	1,054	345,600	1,054
2020-05-20	1,056	1,063	1,046	1,059	307,000	1,059
2020-05-19	1,055	1,058	1,037	1,051	269,000	1,051
2020-05-18	1,051	1,055	1,024	1,032	285,300	1,032
2020-05-15	1,086	1,086	1,031	1,053	488,700	1,053
2020-05-14	1,074	1,075	1,050	1,059	270,600	1,059
2020-05-13	1,088	1,092	1,075	1,079	237,800	1,079
2020-05-12	1,114	1,114	1,096	1,104	163,900	1,104
2020-05-11	1,092	1,114	1,090	1,114	286,300	1,114
2020-05-08	1,067	1,081	1,062	1,081	227,500	1,081
2020-05-07	1,085	1,085	1,056	1,064	249,200	1,064
2020-05-01	1,101	1,105	1,073	1,085	233,300	1,085
2020-04-30	1,111	1,119	1,099	1,101	308,800	1,101
2020-04-28	1,081	1,088	1,069	1,085	211,600	1,085
2020-04-27	1,075	1,082	1,069	1,079	245,600	1,079
2020-04-24	1,094	1,094	1,072	1,075	196,100	1,075
2020-04-23	1,080	1,091	1,080	1,090	151,200	1,090
2020-04-22	1,072	1,086	1,071	1,076	131,600	1,076
2020-04-21	1,076	1,092	1,072	1,092	193,000	1,092
2020-04-20	1,115	1,119	1,097	1,103	238,700	1,103
2020-04-17	1,100	1,116	1,091	1,100	291,100	1,100
2020-04-16	1,080	1,095	1,068	1,092	194,200	1,092
2020-04-15	1,100	1,101	1,082	1,092	237,600	1,092
2020-04-14	1,102	1,109	1,091	1,101	184,500	1,101
2020-04-13	1,111	1,115	1,099	1,101	130,400	1,101
2020-04-10	1,103	1,118	1,080	1,112	236,800	1,112
2020-04-09	1,092	1,103	1,073	1,088	242,900	1,088
2020-04-08	1,079	1,092	1,050	1,086	201,000	1,086
2020-04-07	1,067	1,097	1,046	1,080	344,600	1,080
2020-04-06	1,011	1,057	1,001	1,048	322,800	1,048
2020-04-03	1,046	1,051	1,011	1,026	311,600	1,026
2020-04-02	1,029	1,057	1,024	1,040	409,900	1,040
2020-04-01	1,101	1,124	1,046	1,059	609,800	1,059
2020-03-31	1,146	1,170	1,116	1,126	456,500	1,126
2020-03-30	1,171	1,182	1,105	1,145	821,200	1,145
2020-03-27	1,238	1,244	1,199	1,243	886,000	1,243
2020-03-26	1,190	1,203	1,170	1,193	695,800	1,193
2020-03-25	1,205	1,215	1,176	1,199	746,900	1,199
2020-03-24	1,165	1,168	1,124	1,145	478,800	1,145
2020-03-23	1,106	1,145	1,055	1,135	835,000	1,135
2020-03-19	1,105	1,117	1,071	1,076	768,200	1,076
2020-03-18	1,081	1,101	1,061	1,064	697,400	1,064
2020-03-17	985	1,074	972	1,069	911,800	1,069
2020-03-16	1,026	1,048	995	998	551,500	998
2020-03-13	988	1,045	986	1,017	882,700	1,017
2020-03-12	1,121	1,130	1,084	1,096	1,013,600	1,096
2020-03-11	1,190	1,199	1,158	1,158	612,900	1,158
2020-03-10	1,131	1,189	1,119	1,184	744,200	1,184
2020-03-09	1,195	1,204	1,167	1,174	764,700	1,174
2020-03-06	1,236	1,236	1,220	1,222	521,000	1,222
2020-03-05	1,252	1,260	1,244	1,252	412,200	1,252
2020-03-04	1,233	1,246	1,222	1,244	540,800	1,244
2020-03-03	1,280	1,281	1,237	1,248	833,600	1,248
2020-03-02	1,201	1,265	1,200	1,261	806,500	1,261
2020-02-28	1,200	1,229	1,198	1,218	971,800	1,218
2020-02-27	1,256	1,257	1,223	1,226	565,900	1,226
2020-02-26	1,256	1,269	1,244	1,269	510,500	1,269
2020-02-25	1,254	1,286	1,250	1,271	497,700	1,271
2020-02-21	1,286	1,296	1,286	1,291	252,700	1,291
2020-02-20	1,288	1,299	1,285	1,286	406,900	1,286
2020-02-19	1,300	1,301	1,287	1,288	400,800	1,288
2020-02-18	1,313	1,322	1,302	1,302	336,600	1,302
2020-02-17	1,318	1,318	1,305	1,312	248,900	1,312
2020-02-14	1,330	1,332	1,318	1,329	352,800	1,329
2020-02-13	1,329	1,344	1,317	1,342	416,400	1,342
2020-02-12	1,335	1,338	1,315	1,321	436,000	1,321
2020-02-10	1,338	1,341	1,331	1,335	408,200	1,335
2020-02-07	1,353	1,354	1,321	1,341	639,600	1,341
2020-02-06	1,359	1,369	1,354	1,360	498,700	1,360
2020-02-05	1,357	1,357	1,338	1,346	448,900	1,346
2020-02-04	1,352	1,354	1,333	1,342	397,000	1,342
2020-02-03	1,348	1,367	1,329	1,349	631,400	1,349
2020-01-31	1,445	1,455	1,429	1,429	356,400	1,429
2020-01-30	1,464	1,464	1,426	1,431	410,400	1,431
2020-01-29	1,457	1,468	1,457	1,464	251,400	1,464
2020-01-28	1,454	1,471	1,443	1,465	284,100	1,465
2020-01-27	1,472	1,477	1,463	1,468	326,000	1,468
2020-01-24	1,498	1,498	1,482	1,483	219,800	1,483
2020-01-23	1,483	1,498	1,480	1,489	241,500	1,489
2020-01-22	1,484	1,499	1,480	1,497	188,000	1,497
2020-01-21	1,490	1,498	1,482	1,484	199,400	1,484
2020-01-20	1,486	1,500	1,483	1,491	201,200	1,491
2020-01-17	1,470	1,475	1,467	1,472	149,600	1,472
2020-01-16	1,477	1,477	1,467	1,467	166,500	1,467
2020-01-15	1,469	1,472	1,462	1,472	208,700	1,472
2020-01-14	1,485	1,487	1,463	1,469	279,000	1,469
2020-01-10	1,493	1,505	1,482	1,485	251,000	1,485
2020-01-09	1,482	1,488	1,473	1,485	306,800	1,485
2020-01-08	1,470	1,471	1,454	1,464	227,200	1,464
2020-01-07	1,470	1,488	1,470	1,487	229,300	1,487
2020-01-06	1,465	1,474	1,456	1,470	239,800	1,470

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