6458 新晃工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1992-12-29 | 690 | 695 | 684 | 684 | 14,000 | 684 |
| 1992-12-28 | 695 | 695 | 690 | 690 | 11,000 | 690 |
| 1992-12-25 | 709 | 710 | 700 | 700 | 32,000 | 700 |
| 1992-12-24 | 717 | 720 | 714 | 714 | 9,000 | 714 |
| 1992-12-22 | 725 | 725 | 716 | 716 | 2,000 | 716 |
| 1992-12-21 | 745 | 745 | 720 | 725 | 36,000 | 725 |
| 1992-12-18 | 750 | 760 | 740 | 740 | 21,000 | 740 |
| 1992-12-17 | 749 | 755 | 740 | 755 | 21,000 | 755 |
| 1992-12-16 | 760 | 768 | 750 | 750 | 49,000 | 750 |
| 1992-12-15 | 776 | 779 | 750 | 750 | 36,000 | 750 |
| 1992-12-14 | 780 | 805 | 772 | 772 | 258,000 | 772 |
| 1992-12-11 | 730 | 780 | 730 | 760 | 255,000 | 760 |
| 1992-12-10 | 716 | 730 | 716 | 720 | 74,000 | 720 |
| 1992-12-09 | 705 | 726 | 705 | 706 | 35,000 | 706 |
| 1992-12-08 | 705 | 709 | 705 | 709 | 9,000 | 709 |
| 1992-12-07 | 723 | 723 | 710 | 710 | 13,000 | 710 |
| 1992-12-04 | 725 | 730 | 720 | 725 | 87,000 | 725 |
| 1992-12-03 | 700 | 720 | 700 | 710 | 49,000 | 710 |
| 1992-12-02 | 695 | 700 | 695 | 700 | 43,000 | 700 |
| 1992-12-01 | 695 | 695 | 687 | 695 | 23,000 | 695 |
| 1992-11-30 | 690 | 690 | 680 | 685 | 86,000 | 685 |
| 1992-11-27 | 695 | 695 | 690 | 690 | 27,000 | 690 |
| 1992-11-26 | 697 | 697 | 695 | 695 | 7,000 | 695 |
| 1992-11-25 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1992-11-24 | 691 | 694 | 691 | 691 | 8,000 | 691 |
| 1992-11-20 | 700 | 700 | 698 | 698 | 5,000 | 698 |
| 1992-11-19 | 703 | 703 | 700 | 700 | 19,000 | 700 |
| 1992-11-18 | 690 | 700 | 690 | 700 | 17,000 | 700 |
| 1992-11-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-11-16 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1992-11-13 | 700 | 700 | 698 | 700 | 8,000 | 700 |
| 1992-11-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-11-11 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1992-11-10 | 730 | 730 | 729 | 729 | 7,000 | 729 |
| 1992-11-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-11-06 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1992-11-05 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 1992-11-04 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1992-10-30 | 806 | 806 | 795 | 795 | 10,000 | 795 |
| 1992-10-29 | 811 | 815 | 806 | 806 | 10,000 | 806 |
| 1992-10-28 | 815 | 815 | 810 | 810 | 8,000 | 810 |
| 1992-10-26 | 810 | 810 | 805 | 805 | 7,000 | 805 |
| 1992-10-23 | 805 | 810 | 805 | 810 | 3,000 | 810 |
| 1992-10-22 | 810 | 810 | 805 | 805 | 7,000 | 805 |
| 1992-10-21 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-10-20 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1992-10-16 | 886 | 890 | 883 | 883 | 18,000 | 883 |
| 1992-10-15 | 890 | 890 | 886 | 886 | 2,000 | 886 |
| 1992-10-13 | 872 | 880 | 872 | 880 | 9,000 | 880 |
| 1992-10-12 | 875 | 875 | 871 | 871 | 15,000 | 871 |
| 1992-10-09 | 900 | 900 | 895 | 895 | 12,000 | 895 |
| 1992-10-08 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 1992-10-07 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1992-10-06 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1992-10-02 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1992-09-30 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1992-09-29 | 931 | 931 | 910 | 911 | 24,000 | 911 |
| 1992-09-28 | 946 | 950 | 940 | 940 | 5,000 | 940 |
| 1992-09-25 | 950 | 950 | 941 | 941 | 2,000 | 941 |
| 1992-09-24 | 950 | 950 | 935 | 935 | 2,000 | 935 |
| 1992-09-22 | 933 | 933 | 910 | 930 | 21,000 | 930 |
| 1992-09-21 | 950 | 950 | 920 | 920 | 23,000 | 920 |
| 1992-09-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-09-17 | 994 | 994 | 980 | 980 | 2,000 | 980 |
| 1992-09-16 | 998 | 998 | 985 | 995 | 66,000 | 995 |
| 1992-09-14 | 940 | 1,040 | 940 | 985 | 48,000 | 985 |
| 1992-09-11 | 935 | 955 | 935 | 955 | 29,000 | 955 |
| 1992-09-10 | 940 | 950 | 934 | 950 | 14,000 | 950 |
| 1992-09-09 | 950 | 950 | 932 | 950 | 27,000 | 950 |
| 1992-09-08 | 940 | 955 | 933 | 945 | 28,000 | 945 |
| 1992-09-07 | 921 | 930 | 920 | 930 | 28,000 | 930 |
| 1992-09-04 | 880 | 900 | 880 | 899 | 36,000 | 899 |
| 1992-09-03 | 850 | 880 | 845 | 880 | 21,000 | 880 |
| 1992-09-02 | 865 | 865 | 838 | 840 | 14,000 | 840 |
| 1992-09-01 | 931 | 931 | 899 | 899 | 14,000 | 899 |
| 1992-08-31 | 891 | 921 | 891 | 921 | 33,000 | 921 |
| 1992-08-28 | 801 | 841 | 801 | 841 | 42,000 | 841 |
| 1992-08-27 | 746 | 805 | 745 | 794 | 31,000 | 794 |
| 1992-08-26 | 741 | 752 | 741 | 746 | 25,000 | 746 |
| 1992-08-25 | 734 | 749 | 730 | 740 | 24,000 | 740 |
| 1992-08-24 | 690 | 724 | 690 | 719 | 32,000 | 719 |
| 1992-08-21 | 660 | 670 | 660 | 660 | 4,000 | 660 |
| 1992-08-20 | 635 | 640 | 630 | 640 | 18,000 | 640 |
| 1992-08-19 | 615 | 620 | 605 | 620 | 3,000 | 620 |
| 1992-08-17 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 1992-08-14 | 630 | 630 | 615 | 615 | 6,000 | 615 |
| 1992-08-13 | 628 | 635 | 625 | 635 | 48,000 | 635 |
| 1992-08-12 | 639 | 639 | 639 | 639 | 6,000 | 639 |
| 1992-08-10 | 675 | 680 | 669 | 669 | 11,000 | 669 |
| 1992-08-06 | 680 | 683 | 680 | 680 | 7,000 | 680 |
| 1992-08-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-08-04 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1992-08-03 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1992-07-31 | 700 | 700 | 695 | 695 | 32,000 | 695 |
| 1992-07-30 | 705 | 705 | 681 | 700 | 32,000 | 700 |
| 1992-07-29 | 734 | 735 | 705 | 715 | 26,000 | 715 |
| 1992-07-28 | 770 | 770 | 739 | 739 | 4,000 | 739 |
| 1992-07-27 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1992-07-24 | 805 | 805 | 770 | 775 | 16,000 | 775 |
| 1992-07-23 | 800 | 815 | 800 | 800 | 14,000 | 800 |
| 1992-07-22 | 850 | 850 | 820 | 820 | 20,000 | 820 |
| 1992-07-21 | 851 | 851 | 850 | 850 | 11,000 | 850 |
| 1992-07-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-07-15 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-07-14 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-07-13 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1992-07-10 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 1992-07-09 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-07-08 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1992-07-06 | 950 | 950 | 945 | 945 | 19,000 | 945 |
| 1992-07-03 | 950 | 960 | 950 | 960 | 65,000 | 960 |
| 1992-07-02 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 1992-07-01 | 950 | 950 | 935 | 950 | 5,000 | 950 |
| 1992-06-29 | 965 | 965 | 950 | 950 | 25,000 | 950 |
| 1992-06-23 | 935 | 975 | 935 | 975 | 10,000 | 975 |
| 1992-06-19 | 950 | 955 | 950 | 955 | 3,000 | 955 |
| 1992-06-18 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-06-17 | 1,000 | 1,000 | 970 | 970 | 4,000 | 970 |
| 1992-06-15 | 1,010 | 1,030 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1992-06-12 | 972 | 982 | 970 | 982 | 11,000 | 982 |
| 1992-06-11 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1992-06-10 | 969 | 970 | 969 | 970 | 12,000 | 970 |
| 1992-06-09 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 1992-06-08 | 982 | 990 | 980 | 980 | 7,000 | 980 |
| 1992-06-05 | 1,000 | 1,000 | 985 | 985 | 9,000 | 985 |
| 1992-06-04 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1992-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1992-06-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-06-01 | 1,070 | 1,070 | 1,040 | 1,070 | 4,000 | 1,070 |
| 1992-05-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-05-28 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1992-05-27 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1992-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-05-25 | 1,080 | 1,080 | 1,050 | 1,080 | 8,000 | 1,080 |
| 1992-05-22 | 1,090 | 1,100 | 1,080 | 1,090 | 14,000 | 1,090 |
| 1992-05-21 | 1,070 | 1,100 | 1,060 | 1,080 | 42,000 | 1,080 |
| 1992-05-20 | 1,070 | 1,070 | 1,030 | 1,070 | 14,000 | 1,070 |
| 1992-05-19 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1992-05-18 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1992-05-15 | 1,090 | 1,090 | 1,060 | 1,080 | 90,000 | 1,080 |
| 1992-05-14 | 1,090 | 1,110 | 1,080 | 1,100 | 161,000 | 1,100 |
| 1992-05-13 | 990 | 1,060 | 990 | 1,060 | 208,000 | 1,060 |
| 1992-05-12 | 995 | 995 | 990 | 990 | 49,000 | 990 |
| 1992-05-11 | 970 | 990 | 970 | 990 | 20,000 | 990 |
| 1992-05-08 | 932 | 960 | 930 | 960 | 25,000 | 960 |
| 1992-05-07 | 920 | 925 | 920 | 925 | 4,000 | 925 |
| 1992-05-06 | 909 | 915 | 909 | 915 | 7,000 | 915 |
| 1992-05-01 | 920 | 920 | 910 | 910 | 12,000 | 910 |
| 1992-04-30 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 1992-04-28 | 930 | 930 | 920 | 920 | 9,000 | 920 |
| 1992-04-27 | 925 | 935 | 925 | 935 | 6,000 | 935 |
| 1992-04-24 | 950 | 950 | 925 | 950 | 13,000 | 950 |
| 1992-04-23 | 950 | 950 | 949 | 949 | 2,000 | 949 |
| 1992-04-22 | 975 | 975 | 950 | 950 | 8,000 | 950 |
| 1992-04-21 | 995 | 995 | 980 | 980 | 2,000 | 980 |
| 1992-04-16 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1992-04-15 | 999 | 1,010 | 999 | 1,010 | 5,000 | 1,010 |
| 1992-04-14 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 1992-04-10 | 850 | 910 | 850 | 910 | 49,000 | 910 |
| 1992-04-09 | 889 | 889 | 840 | 840 | 10,000 | 840 |
| 1992-04-08 | 916 | 916 | 900 | 900 | 8,000 | 900 |
| 1992-04-07 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 1992-04-06 | 935 | 940 | 935 | 936 | 4,000 | 936 |
| 1992-04-03 | 921 | 921 | 921 | 921 | 7,000 | 921 |
| 1992-04-02 | 949 | 950 | 949 | 950 | 6,000 | 950 |
| 1992-04-01 | 1,010 | 1,010 | 990 | 995 | 5,000 | 995 |
| 1992-03-31 | 1,040 | 1,040 | 1,020 | 1,040 | 5,000 | 1,040 |
| 1992-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1992-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1992-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1992-03-24 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1992-03-23 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1992-03-19 | 1,030 | 1,040 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1992-03-18 | 1,080 | 1,100 | 1,070 | 1,100 | 13,000 | 1,100 |
| 1992-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1992-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 | 1,100 |
| 1992-03-13 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1992-03-12 | 1,130 | 1,130 | 1,110 | 1,130 | 37,000 | 1,130 |
| 1992-03-11 | 1,130 | 1,140 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1992-03-10 | 1,130 | 1,150 | 1,120 | 1,130 | 20,000 | 1,130 |
| 1992-03-09 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-03-06 | 1,120 | 1,150 | 1,120 | 1,120 | 36,000 | 1,120 |
| 1992-03-05 | 1,120 | 1,130 | 1,120 | 1,120 | 47,000 | 1,120 |
| 1992-03-04 | 1,160 | 1,160 | 1,100 | 1,100 | 38,000 | 1,100 |
| 1992-03-03 | 1,170 | 1,170 | 1,140 | 1,150 | 70,000 | 1,150 |
| 1992-03-02 | 1,140 | 1,210 | 1,140 | 1,200 | 43,000 | 1,200 |
| 1992-02-28 | 1,200 | 1,200 | 1,150 | 1,150 | 58,000 | 1,150 |
| 1992-02-27 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 | 1,180 |
| 1992-02-26 | 1,180 | 1,190 | 1,160 | 1,160 | 20,000 | 1,160 |
| 1992-02-25 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-02-24 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1992-02-21 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1992-02-19 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-02-18 | 1,200 | 1,260 | 1,200 | 1,250 | 9,000 | 1,250 |
| 1992-02-17 | 1,230 | 1,230 | 1,190 | 1,200 | 9,000 | 1,200 |
| 1992-02-14 | 1,280 | 1,280 | 1,230 | 1,230 | 17,000 | 1,230 |
| 1992-02-13 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1992-02-12 | 1,290 | 1,300 | 1,290 | 1,290 | 19,000 | 1,290 |
| 1992-02-10 | 1,330 | 1,330 | 1,300 | 1,310 | 10,000 | 1,310 |
| 1992-02-07 | 1,350 | 1,360 | 1,340 | 1,340 | 41,000 | 1,340 |
| 1992-02-06 | 1,340 | 1,360 | 1,310 | 1,360 | 49,000 | 1,360 |
| 1992-02-05 | 1,340 | 1,360 | 1,340 | 1,350 | 33,000 | 1,350 |
| 1992-02-04 | 1,260 | 1,360 | 1,260 | 1,340 | 82,000 | 1,340 |
| 1992-02-03 | 1,230 | 1,250 | 1,200 | 1,250 | 62,000 | 1,250 |
| 1992-01-31 | 1,140 | 1,220 | 1,140 | 1,200 | 61,000 | 1,200 |
| 1992-01-30 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1992-01-29 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1992-01-28 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1992-01-27 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-01-24 | 1,130 | 1,150 | 1,120 | 1,150 | 5,000 | 1,150 |
| 1992-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1992-01-22 | 1,110 | 1,150 | 1,100 | 1,150 | 13,000 | 1,150 |
| 1992-01-21 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1992-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1992-01-17 | 1,070 | 1,150 | 1,070 | 1,150 | 23,000 | 1,150 |
| 1992-01-16 | 1,160 | 1,170 | 1,100 | 1,100 | 35,000 | 1,100 |
| 1992-01-14 | 1,140 | 1,160 | 1,140 | 1,160 | 24,000 | 1,160 |
| 1992-01-13 | 1,170 | 1,190 | 1,150 | 1,160 | 39,000 | 1,160 |
| 1992-01-10 | 1,250 | 1,250 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1992-01-09 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1992-01-07 | 1,400 | 1,420 | 1,390 | 1,390 | 32,000 | 1,390 |
| 1992-01-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株
