7224 新明和工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	873	882	873	875	68,800	875
2021-12-29	870	881	870	881	94,100	881
2021-12-28	864	869	863	867	155,900	867
2021-12-27	875	875	862	863	159,500	863
2021-12-24	868	875	863	873	235,000	873
2021-12-23	854	859	854	857	99,000	857
2021-12-22	858	860	848	852	176,900	852
2021-12-21	865	866	855	855	147,000	855
2021-12-20	870	870	854	857	186,600	857
2021-12-17	880	885	870	870	196,800	870
2021-12-16	879	883	876	878	146,300	878
2021-12-15	867	875	867	871	99,300	871
2021-12-14	867	868	860	862	201,400	862
2021-12-13	880	884	869	871	135,500	871
2021-12-10	884	888	876	877	146,300	877
2021-12-09	895	895	883	884	116,200	884
2021-12-08	893	895	886	891	165,100	891
2021-12-07	881	891	875	890	260,400	890
2021-12-06	880	888	870	873	173,300	873
2021-12-03	866	879	866	878	182,700	878
2021-12-02	845	862	844	858	229,700	858
2021-12-01	838	854	837	850	209,200	850
2021-11-30	869	879	844	845	370,400	845
2021-11-29	882	882	856	856	284,800	856
2021-11-26	908	908	890	890	194,100	890
2021-11-25	911	915	907	908	88,700	908
2021-11-24	906	913	905	908	120,000	908
2021-11-22	906	907	898	904	143,800	904
2021-11-19	903	910	901	904	140,600	904
2021-11-18	906	916	896	902	231,200	902
2021-11-17	915	916	904	904	182,400	904
2021-11-16	920	925	907	907	119,500	907
2021-11-15	928	930	916	916	76,700	916
2021-11-12	913	922	913	918	80,100	918
2021-11-11	917	920	911	912	97,100	912
2021-11-10	912	918	908	912	130,400	912
2021-11-09	924	929	913	914	111,900	914
2021-11-08	925	929	916	919	128,500	919
2021-11-05	936	942	915	918	248,000	918
2021-11-04	935	940	919	921	444,900	921
2021-11-02	938	939	927	927	166,500	927
2021-11-01	920	933	917	933	207,700	933
2021-10-29	938	938	922	930	112,500	930
2021-10-28	934	939	923	935	160,400	935
2021-10-27	939	942	929	934	116,800	934
2021-10-26	942	946	934	940	98,300	940
2021-10-25	942	948	934	934	118,200	934
2021-10-22	941	947	934	934	126,200	934
2021-10-21	952	959	946	948	88,900	948
2021-10-20	961	963	950	954	152,700	954
2021-10-19	952	955	948	955	104,700	955
2021-10-18	949	951	942	949	127,000	949
2021-10-15	940	945	937	945	116,800	945
2021-10-14	940	941	929	931	93,300	931
2021-10-13	945	945	935	937	83,900	937
2021-10-12	941	948	941	946	98,600	946
2021-10-11	940	947	940	946	143,900	946
2021-10-08	931	943	929	936	132,400	936
2021-10-07	924	930	921	921	123,500	921
2021-10-06	926	934	917	923	191,400	923
2021-10-05	920	925	916	921	183,500	921
2021-10-04	927	936	922	925	154,000	925
2021-10-01	930	930	918	922	222,200	922
2021-09-30	941	946	934	935	189,800	935
2021-09-29	935	943	931	941	280,100	941
2021-09-28	964	966	959	965	188,500	965
2021-09-27	972	975	964	964	144,200	964
2021-09-24	969	974	966	970	217,100	970
2021-09-22	960	960	954	954	154,400	954
2021-09-21	960	966	953	958	238,100	958
2021-09-17	977	982	972	975	207,800	975
2021-09-16	973	982	970	977	195,100	977
2021-09-15	972	972	962	965	184,000	965
2021-09-14	975	982	973	980	167,200	980
2021-09-13	967	974	964	974	106,800	974
2021-09-10	957	967	954	967	181,400	967
2021-09-09	961	970	956	956	245,800	956
2021-09-08	954	965	952	965	203,400	965
2021-09-07	954	959	951	956	192,200	956
2021-09-06	950	953	943	948	144,100	948
2021-09-03	929	945	928	944	239,100	944
2021-09-02	926	927	916	924	155,500	924
2021-09-01	920	925	917	920	200,100	920
2021-08-31	919	925	915	920	138,200	920
2021-08-30	911	917	911	917	114,900	917
2021-08-27	905	908	903	908	98,400	908
2021-08-26	907	910	903	908	130,200	908
2021-08-25	910	914	906	907	194,500	907
2021-08-24	906	911	904	907	135,400	907
2021-08-23	907	917	906	906	152,700	906
2021-08-20	914	916	905	908	191,600	908
2021-08-19	925	927	911	911	204,900	911
2021-08-18	930	932	924	928	142,100	928
2021-08-17	932	935	927	929	87,600	929
2021-08-16	931	937	926	930	177,100	930
2021-08-13	938	939	933	937	77,000	937
2021-08-12	938	941	935	939	116,400	939
2021-08-11	932	934	929	933	117,800	933
2021-08-10	927	932	923	924	125,800	924
2021-08-06	929	930	923	925	103,500	925
2021-08-05	932	938	930	930	92,500	930
2021-08-04	948	948	932	937	205,000	937
2021-08-03	951	955	943	943	99,500	943
2021-08-02	960	960	942	954	145,000	954
2021-07-30	957	959	953	956	108,200	956
2021-07-29	957	960	952	959	80,700	959
2021-07-28	951	958	951	957	83,600	957
2021-07-27	960	960	952	956	89,400	956
2021-07-26	954	955	943	951	117,900	951
2021-07-21	953	953	939	939	150,200	939
2021-07-20	945	946	938	939	202,200	939
2021-07-19	961	962	949	950	137,800	950
2021-07-16	961	970	960	963	82,300	963
2021-07-15	980	980	964	964	133,900	964
2021-07-14	970	980	968	975	108,500	975
2021-07-13	965	973	965	973	145,100	973
2021-07-12	965	967	960	961	103,000	961
2021-07-09	939	952	932	950	272,800	950
2021-07-08	958	961	950	950	122,500	950
2021-07-07	959	968	954	957	202,400	957
2021-07-06	975	978	968	970	86,600	970
2021-07-05	970	976	967	975	95,400	975
2021-07-02	963	972	963	972	157,200	972
2021-07-01	959	965	956	963	141,400	963
2021-06-30	970	971	956	959	228,800	959
2021-06-29	960	969	950	962	211,700	962
2021-06-28	974	974	967	974	168,600	974
2021-06-25	965	970	950	965	264,000	965
2021-06-24	943	954	943	950	154,000	950
2021-06-23	957	958	949	949	168,200	949
2021-06-22	955	960	949	957	161,800	957
2021-06-21	950	952	933	942	337,400	942
2021-06-18	969	971	955	955	377,000	955
2021-06-17	976	977	966	969	187,000	969
2021-06-16	995	997	983	983	124,700	983
2021-06-15	994	996	989	992	163,000	992
2021-06-14	996	999	994	995	74,100	995
2021-06-11	998	999	994	995	152,000	995
2021-06-10	991	1,006	989	1,005	143,100	1,005
2021-06-09	1,000	1,011	999	1,000	201,800	1,000
2021-06-08	995	1,004	994	1,000	137,500	1,000
2021-06-07	1,002	1,004	994	996	135,600	996
2021-06-04	988	999	986	999	190,200	999
2021-06-03	988	997	985	988	217,000	988
2021-06-02	968	984	968	983	167,300	983
2021-06-01	976	981	967	976	194,400	976
2021-05-31	974	981	970	972	158,900	972
2021-05-28	980	983	975	983	174,600	983
2021-05-27	974	981	971	971	243,600	971
2021-05-26	977	977	971	974	159,400	974
2021-05-25	989	989	973	974	160,000	974
2021-05-24	985	993	985	989	153,200	989
2021-05-21	979	982	971	974	102,000	974
2021-05-20	979	985	978	981	125,400	981
2021-05-19	977	983	974	978	135,100	978
2021-05-18	981	989	980	986	137,000	986
2021-05-17	985	988	972	974	125,300	974
2021-05-14	973	985	968	975	154,400	975
2021-05-13	978	985	959	959	305,400	959
2021-05-12	995	995	979	982	345,500	982
2021-05-11	1,013	1,020	998	1,002	281,100	1,002
2021-05-10	1,010	1,037	1,001	1,032	432,400	1,032
2021-05-07	987	1,007	985	998	269,600	998
2021-05-06	975	988	973	981	232,500	981
2021-04-30	980	987	977	978	143,700	978
2021-04-28	989	989	980	980	155,500	980
2021-04-27	983	990	978	984	141,500	984
2021-04-26	980	982	975	978	154,500	978
2021-04-23	970	979	966	971	121,100	971
2021-04-22	975	980	966	970	138,300	970
2021-04-21	968	968	958	966	266,200	966
2021-04-20	1,000	1,000	980	981	241,600	981
2021-04-19	1,000	1,005	998	1,000	139,700	1,000
2021-04-16	996	1,000	992	1,000	144,200	1,000
2021-04-15	986	997	986	996	103,500	996
2021-04-14	991	992	980	988	135,000	988
2021-04-13	996	1,001	985	985	208,900	985
2021-04-12	988	994	985	994	161,300	994
2021-04-09	991	998	982	982	176,800	982
2021-04-08	1,004	1,008	985	989	293,700	989
2021-04-07	993	1,011	991	1,011	249,600	1,011
2021-04-06	1,020	1,020	998	1,005	312,000	1,005
2021-04-05	1,010	1,015	1,000	1,010	224,600	1,010
2021-04-02	1,015	1,018	1,002	1,004	250,900	1,004
2021-04-01	1,022	1,028	1,007	1,009	271,800	1,009
2021-03-31	1,038	1,038	1,018	1,022	225,000	1,022
2021-03-30	1,036	1,048	1,024	1,045	249,700	1,045
2021-03-29	1,080	1,084	1,045	1,058	376,000	1,058
2021-03-26	1,060	1,064	1,053	1,060	252,200	1,060
2021-03-25	1,055	1,072	1,049	1,049	266,200	1,049
2021-03-24	1,047	1,050	1,028	1,043	414,400	1,043
2021-03-23	1,079	1,085	1,062	1,062	386,200	1,062
2021-03-22	1,052	1,075	1,048	1,071	356,900	1,071
2021-03-19	1,037	1,055	1,033	1,051	381,800	1,051
2021-03-18	1,040	1,048	1,036	1,047	322,100	1,047
2021-03-17	1,041	1,043	1,032	1,042	193,600	1,042
2021-03-16	1,037	1,049	1,033	1,039	315,300	1,039
2021-03-15	1,020	1,036	1,020	1,034	289,000	1,034
2021-03-12	1,000	1,013	996	1,013	282,000	1,013
2021-03-11	1,014	1,022	1,003	1,003	241,900	1,003
2021-03-10	1,015	1,018	997	1,000	271,000	1,000
2021-03-09	990	1,019	988	1,018	470,900	1,018
2021-03-08	986	993	974	978	309,100	978
2021-03-05	968	983	951	982	352,200	982
2021-03-04	971	979	957	969	248,700	969
2021-03-03	966	984	966	975	236,300	975
2021-03-02	977	978	958	963	262,600	963
2021-03-01	961	975	953	975	289,900	975
2021-02-26	971	971	949	951	334,400	951
2021-02-25	978	982	969	973	309,300	973
2021-02-24	972	978	957	960	407,500	960
2021-02-22	957	967	952	961	241,200	961
2021-02-19	951	953	936	944	371,400	944
2021-02-18	968	969	947	949	368,000	949
2021-02-17	950	971	946	970	303,400	970
2021-02-16	957	957	948	954	257,100	954
2021-02-15	955	956	948	956	222,700	956
2021-02-12	960	962	952	955	209,400	955
2021-02-10	949	965	941	964	283,600	964
2021-02-09	974	975	952	955	392,400	955
2021-02-08	963	978	963	969	332,100	969
2021-02-05	960	970	956	960	394,400	960
2021-02-04	945	960	941	959	484,300	959
2021-02-03	926	937	923	936	269,100	936
2021-02-02	914	926	907	925	419,700	925
2021-02-01	905	919	902	907	291,900	907
2021-01-29	914	918	900	906	304,000	906
2021-01-28	912	923	908	914	440,800	914
2021-01-27	925	934	920	925	299,600	925
2021-01-26	915	920	911	920	182,100	920
2021-01-25	909	915	906	909	188,000	909
2021-01-22	906	911	896	908	270,200	908
2021-01-21	918	925	908	909	225,900	909
2021-01-20	895	919	892	916	330,900	916
2021-01-19	898	905	891	891	280,300	891
2021-01-18	902	905	891	898	210,300	898
2021-01-15	914	916	902	902	220,300	902
2021-01-14	907	916	903	912	359,000	912
2021-01-13	913	918	904	907	346,400	907
2021-01-12	905	915	901	914	449,900	914
2021-01-08	891	904	889	900	403,300	900
2021-01-07	902	912	894	895	467,100	895
2021-01-06	874	893	873	891	210,900	891
2021-01-05	879	890	873	874	289,700	874
2021-01-04	896	898	879	885	347,500	885

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