6458 新晃工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-12-29 | 670 | 675 | 670 | 670 | 9,000 | 670 |
| 1993-12-28 | 678 | 678 | 675 | 675 | 17,000 | 675 |
| 1993-12-24 | 695 | 695 | 688 | 688 | 19,000 | 688 |
| 1993-12-22 | 665 | 670 | 665 | 670 | 35,000 | 670 |
| 1993-12-21 | 670 | 680 | 660 | 670 | 16,000 | 670 |
| 1993-12-20 | 680 | 699 | 675 | 675 | 20,000 | 675 |
| 1993-12-17 | 700 | 700 | 690 | 700 | 18,000 | 700 |
| 1993-12-16 | 690 | 700 | 690 | 700 | 31,000 | 700 |
| 1993-12-15 | 665 | 679 | 665 | 670 | 8,000 | 670 |
| 1993-12-14 | 660 | 660 | 650 | 650 | 16,000 | 650 |
| 1993-12-13 | 645 | 660 | 645 | 660 | 5,000 | 660 |
| 1993-12-10 | 634 | 640 | 630 | 640 | 18,000 | 640 |
| 1993-12-09 | 612 | 622 | 612 | 621 | 12,000 | 621 |
| 1993-12-08 | 621 | 621 | 602 | 602 | 37,000 | 602 |
| 1993-12-07 | 640 | 640 | 630 | 640 | 68,000 | 640 |
| 1993-12-06 | 649 | 649 | 640 | 640 | 19,000 | 640 |
| 1993-12-03 | 640 | 651 | 640 | 651 | 8,000 | 651 |
| 1993-12-02 | 645 | 665 | 640 | 660 | 54,000 | 660 |
| 1993-12-01 | 615 | 630 | 615 | 620 | 19,000 | 620 |
| 1993-11-30 | 595 | 615 | 595 | 610 | 69,000 | 610 |
| 1993-11-29 | 630 | 630 | 600 | 600 | 42,000 | 600 |
| 1993-11-26 | 680 | 680 | 669 | 670 | 12,000 | 670 |
| 1993-11-25 | 684 | 690 | 681 | 690 | 6,000 | 690 |
| 1993-11-24 | 690 | 691 | 681 | 690 | 23,000 | 690 |
| 1993-11-22 | 702 | 702 | 690 | 691 | 4,000 | 691 |
| 1993-11-19 | 703 | 708 | 702 | 702 | 26,000 | 702 |
| 1993-11-18 | 709 | 709 | 708 | 708 | 2,000 | 708 |
| 1993-11-17 | 707 | 707 | 707 | 707 | 5,000 | 707 |
| 1993-11-15 | 718 | 720 | 693 | 708 | 34,000 | 708 |
| 1993-11-12 | 703 | 725 | 703 | 725 | 8,000 | 725 |
| 1993-11-11 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-11-10 | 690 | 690 | 690 | 690 | 27,000 | 690 |
| 1993-11-09 | 700 | 700 | 685 | 690 | 17,000 | 690 |
| 1993-11-08 | 729 | 729 | 705 | 720 | 17,000 | 720 |
| 1993-11-05 | 730 | 730 | 725 | 730 | 26,000 | 730 |
| 1993-11-04 | 751 | 751 | 750 | 750 | 12,000 | 750 |
| 1993-11-02 | 751 | 761 | 751 | 760 | 18,000 | 760 |
| 1993-11-01 | 765 | 765 | 755 | 755 | 15,000 | 755 |
| 1993-10-29 | 769 | 769 | 750 | 760 | 10,000 | 760 |
| 1993-10-28 | 770 | 770 | 769 | 770 | 15,000 | 770 |
| 1993-10-27 | 779 | 779 | 760 | 770 | 10,000 | 770 |
| 1993-10-26 | 770 | 780 | 770 | 771 | 28,000 | 771 |
| 1993-10-25 | 780 | 789 | 780 | 785 | 28,000 | 785 |
| 1993-10-22 | 780 | 780 | 780 | 780 | 14,000 | 780 |
| 1993-10-21 | 796 | 797 | 780 | 780 | 19,000 | 780 |
| 1993-10-20 | 800 | 800 | 791 | 791 | 3,000 | 791 |
| 1993-10-19 | 784 | 790 | 784 | 790 | 57,000 | 790 |
| 1993-10-18 | 805 | 805 | 789 | 789 | 31,000 | 789 |
| 1993-10-15 | 800 | 806 | 800 | 805 | 41,000 | 805 |
| 1993-10-14 | 810 | 810 | 800 | 800 | 44,000 | 800 |
| 1993-10-13 | 805 | 809 | 805 | 805 | 15,000 | 805 |
| 1993-10-12 | 806 | 810 | 805 | 810 | 26,000 | 810 |
| 1993-10-08 | 810 | 810 | 801 | 805 | 22,000 | 805 |
| 1993-10-07 | 810 | 810 | 800 | 800 | 14,000 | 800 |
| 1993-10-06 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1993-10-05 | 811 | 820 | 805 | 820 | 21,000 | 820 |
| 1993-10-04 | 799 | 810 | 799 | 810 | 20,000 | 810 |
| 1993-10-01 | 800 | 801 | 791 | 800 | 22,000 | 800 |
| 1993-09-30 | 800 | 800 | 786 | 800 | 20,000 | 800 |
| 1993-09-29 | 800 | 800 | 780 | 782 | 23,000 | 782 |
| 1993-09-28 | 800 | 805 | 795 | 795 | 19,000 | 795 |
| 1993-09-27 | 810 | 815 | 805 | 805 | 23,000 | 805 |
| 1993-09-24 | 825 | 830 | 815 | 825 | 22,000 | 825 |
| 1993-09-22 | 830 | 830 | 820 | 820 | 15,000 | 820 |
| 1993-09-21 | 824 | 830 | 821 | 825 | 48,000 | 825 |
| 1993-09-20 | 820 | 820 | 811 | 815 | 14,000 | 815 |
| 1993-09-17 | 811 | 811 | 810 | 810 | 6,000 | 810 |
| 1993-09-16 | 820 | 824 | 820 | 820 | 11,000 | 820 |
| 1993-09-14 | 821 | 825 | 820 | 824 | 11,000 | 824 |
| 1993-09-13 | 825 | 831 | 820 | 820 | 12,000 | 820 |
| 1993-09-10 | 840 | 840 | 825 | 826 | 13,000 | 826 |
| 1993-09-09 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1993-09-08 | 835 | 838 | 834 | 835 | 7,000 | 835 |
| 1993-09-07 | 853 | 853 | 831 | 831 | 45,000 | 831 |
| 1993-09-06 | 827 | 841 | 820 | 841 | 25,000 | 841 |
| 1993-09-03 | 822 | 828 | 820 | 822 | 63,000 | 822 |
| 1993-09-02 | 836 | 841 | 822 | 822 | 13,000 | 822 |
| 1993-09-01 | 841 | 841 | 826 | 828 | 9,000 | 828 |
| 1993-08-31 | 831 | 841 | 831 | 835 | 17,000 | 835 |
| 1993-08-30 | 835 | 835 | 820 | 822 | 27,000 | 822 |
| 1993-08-27 | 825 | 825 | 818 | 820 | 30,000 | 820 |
| 1993-08-26 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 1993-08-25 | 821 | 821 | 811 | 811 | 13,000 | 811 |
| 1993-08-24 | 831 | 831 | 821 | 825 | 7,000 | 825 |
| 1993-08-23 | 847 | 847 | 841 | 841 | 26,000 | 841 |
| 1993-08-20 | 841 | 860 | 841 | 842 | 21,000 | 842 |
| 1993-08-19 | 852 | 860 | 840 | 840 | 39,000 | 840 |
| 1993-08-18 | 878 | 879 | 855 | 855 | 11,000 | 855 |
| 1993-08-17 | 868 | 879 | 868 | 879 | 51,000 | 879 |
| 1993-08-16 | 855 | 865 | 855 | 865 | 8,000 | 865 |
| 1993-08-13 | 846 | 851 | 845 | 851 | 25,000 | 851 |
| 1993-08-12 | 855 | 855 | 840 | 840 | 15,000 | 840 |
| 1993-08-11 | 842 | 850 | 840 | 850 | 30,000 | 850 |
| 1993-08-10 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1993-08-09 | 841 | 841 | 840 | 840 | 5,000 | 840 |
| 1993-08-06 | 849 | 849 | 840 | 840 | 11,000 | 840 |
| 1993-08-05 | 868 | 868 | 850 | 850 | 14,000 | 850 |
| 1993-08-04 | 870 | 870 | 867 | 870 | 20,000 | 870 |
| 1993-08-03 | 851 | 869 | 848 | 866 | 56,000 | 866 |
| 1993-08-02 | 850 | 860 | 846 | 846 | 16,000 | 846 |
| 1993-07-30 | 850 | 851 | 840 | 850 | 29,000 | 850 |
| 1993-07-29 | 815 | 815 | 815 | 815 | 10,000 | 815 |
| 1993-07-28 | 812 | 815 | 810 | 810 | 18,000 | 810 |
| 1993-07-27 | 810 | 820 | 810 | 812 | 13,000 | 812 |
| 1993-07-26 | 820 | 820 | 810 | 810 | 11,000 | 810 |
| 1993-07-23 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1993-07-22 | 820 | 825 | 820 | 820 | 8,000 | 820 |
| 1993-07-21 | 820 | 830 | 820 | 820 | 7,000 | 820 |
| 1993-07-20 | 820 | 820 | 819 | 820 | 45,000 | 820 |
| 1993-07-19 | 829 | 829 | 821 | 821 | 31,000 | 821 |
| 1993-07-16 | 830 | 830 | 826 | 826 | 18,000 | 826 |
| 1993-07-15 | 831 | 834 | 826 | 828 | 49,000 | 828 |
| 1993-07-14 | 831 | 831 | 830 | 830 | 23,000 | 830 |
| 1993-07-13 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1993-07-12 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1993-07-09 | 840 | 840 | 825 | 825 | 9,000 | 825 |
| 1993-07-07 | 835 | 835 | 825 | 825 | 9,000 | 825 |
| 1993-07-06 | 835 | 840 | 835 | 835 | 9,000 | 835 |
| 1993-07-05 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1993-07-02 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1993-07-01 | 869 | 870 | 860 | 865 | 4,000 | 865 |
| 1993-06-30 | 875 | 880 | 865 | 874 | 29,000 | 874 |
| 1993-06-29 | 855 | 860 | 850 | 855 | 26,000 | 855 |
| 1993-06-28 | 850 | 865 | 850 | 855 | 9,000 | 855 |
| 1993-06-25 | 855 | 870 | 855 | 865 | 38,000 | 865 |
| 1993-06-24 | 831 | 855 | 831 | 850 | 21,000 | 850 |
| 1993-06-23 | 790 | 835 | 790 | 831 | 14,000 | 831 |
| 1993-06-22 | 774 | 800 | 774 | 786 | 65,000 | 786 |
| 1993-06-21 | 795 | 795 | 779 | 779 | 16,000 | 779 |
| 1993-06-18 | 831 | 831 | 811 | 820 | 47,000 | 820 |
| 1993-06-17 | 835 | 840 | 826 | 840 | 8,000 | 840 |
| 1993-06-16 | 829 | 836 | 829 | 835 | 16,000 | 835 |
| 1993-06-15 | 890 | 890 | 870 | 870 | 30,000 | 870 |
| 1993-06-14 | 910 | 925 | 900 | 900 | 11,000 | 900 |
| 1993-06-11 | 924 | 930 | 924 | 925 | 19,000 | 925 |
| 1993-06-10 | 945 | 945 | 923 | 930 | 52,000 | 930 |
| 1993-06-08 | 950 | 950 | 935 | 935 | 14,000 | 935 |
| 1993-06-07 | 950 | 950 | 930 | 950 | 38,000 | 950 |
| 1993-06-04 | 940 | 950 | 940 | 945 | 44,000 | 945 |
| 1993-06-03 | 945 | 945 | 915 | 930 | 75,000 | 930 |
| 1993-06-02 | 965 | 965 | 942 | 942 | 38,000 | 942 |
| 1993-06-01 | 951 | 960 | 950 | 950 | 50,000 | 950 |
| 1993-05-31 | 960 | 965 | 951 | 960 | 49,000 | 960 |
| 1993-05-28 | 970 | 975 | 950 | 950 | 87,000 | 950 |
| 1993-05-27 | 938 | 970 | 925 | 940 | 98,000 | 940 |
| 1993-05-26 | 950 | 950 | 931 | 933 | 39,000 | 933 |
| 1993-05-25 | 940 | 950 | 935 | 941 | 47,000 | 941 |
| 1993-05-24 | 950 | 962 | 931 | 932 | 33,000 | 932 |
| 1993-05-21 | 980 | 980 | 950 | 970 | 58,000 | 970 |
| 1993-05-20 | 988 | 988 | 950 | 975 | 114,000 | 975 |
| 1993-05-19 | 930 | 990 | 930 | 989 | 324,000 | 989 |
| 1993-05-18 | 942 | 942 | 905 | 915 | 91,000 | 915 |
| 1993-05-17 | 960 | 960 | 930 | 940 | 140,000 | 940 |
| 1993-05-14 | 880 | 974 | 880 | 969 | 394,000 | 969 |
| 1993-05-13 | 880 | 885 | 870 | 880 | 76,000 | 880 |
| 1993-05-12 | 900 | 900 | 870 | 880 | 154,000 | 880 |
| 1993-05-11 | 883 | 894 | 875 | 880 | 188,000 | 880 |
| 1993-05-10 | 835 | 870 | 835 | 850 | 113,000 | 850 |
| 1993-05-07 | 810 | 815 | 800 | 810 | 72,000 | 810 |
| 1993-05-06 | 809 | 809 | 800 | 805 | 27,000 | 805 |
| 1993-04-30 | 786 | 800 | 786 | 800 | 11,000 | 800 |
| 1993-04-28 | 805 | 805 | 776 | 776 | 43,000 | 776 |
| 1993-04-27 | 770 | 809 | 770 | 805 | 13,000 | 805 |
| 1993-04-26 | 770 | 771 | 770 | 771 | 6,000 | 771 |
| 1993-04-23 | 770 | 779 | 760 | 770 | 15,000 | 770 |
| 1993-04-22 | 775 | 780 | 760 | 770 | 19,000 | 770 |
| 1993-04-21 | 771 | 780 | 751 | 770 | 43,000 | 770 |
| 1993-04-20 | 785 | 786 | 770 | 786 | 46,000 | 786 |
| 1993-04-19 | 805 | 805 | 795 | 800 | 33,000 | 800 |
| 1993-04-16 | 840 | 840 | 805 | 805 | 60,000 | 805 |
| 1993-04-15 | 850 | 850 | 805 | 835 | 57,000 | 835 |
| 1993-04-14 | 841 | 851 | 831 | 840 | 186,000 | 840 |
| 1993-04-13 | 805 | 851 | 805 | 831 | 283,000 | 831 |
| 1993-04-12 | 770 | 800 | 770 | 800 | 176,000 | 800 |
| 1993-04-09 | 762 | 775 | 755 | 760 | 91,000 | 760 |
| 1993-04-08 | 759 | 763 | 750 | 750 | 57,000 | 750 |
| 1993-04-07 | 777 | 777 | 750 | 750 | 109,000 | 750 |
| 1993-04-06 | 727 | 759 | 725 | 742 | 111,000 | 742 |
| 1993-04-05 | 702 | 717 | 700 | 717 | 59,000 | 717 |
| 1993-04-02 | 705 | 707 | 700 | 700 | 99,000 | 700 |
| 1993-04-01 | 697 | 716 | 697 | 700 | 148,000 | 700 |
| 1993-03-31 | 691 | 702 | 686 | 696 | 89,000 | 696 |
| 1993-03-30 | 705 | 708 | 686 | 686 | 108,000 | 686 |
| 1993-03-29 | 669 | 700 | 669 | 680 | 139,000 | 680 |
| 1993-03-26 | 655 | 660 | 655 | 655 | 26,000 | 655 |
| 1993-03-25 | 635 | 651 | 635 | 643 | 59,000 | 643 |
| 1993-03-24 | 661 | 661 | 643 | 643 | 62,000 | 643 |
| 1993-03-23 | 651 | 670 | 651 | 666 | 39,000 | 666 |
| 1993-03-22 | 641 | 650 | 640 | 650 | 95,000 | 650 |
| 1993-03-19 | 677 | 685 | 640 | 641 | 173,000 | 641 |
| 1993-03-18 | 630 | 669 | 630 | 669 | 122,000 | 669 |
| 1993-03-17 | 620 | 628 | 620 | 628 | 45,000 | 628 |
| 1993-03-16 | 620 | 624 | 615 | 620 | 65,000 | 620 |
| 1993-03-15 | 621 | 634 | 615 | 634 | 36,000 | 634 |
| 1993-03-12 | 619 | 619 | 615 | 615 | 16,000 | 615 |
| 1993-03-11 | 630 | 630 | 619 | 619 | 17,000 | 619 |
| 1993-03-10 | 620 | 625 | 619 | 625 | 22,000 | 625 |
| 1993-03-09 | 610 | 610 | 606 | 610 | 56,000 | 610 |
| 1993-03-08 | 601 | 610 | 600 | 608 | 20,000 | 608 |
| 1993-03-05 | 600 | 604 | 600 | 604 | 15,000 | 604 |
| 1993-03-04 | 605 | 610 | 601 | 601 | 19,000 | 601 |
| 1993-03-03 | 619 | 620 | 605 | 605 | 11,000 | 605 |
| 1993-03-02 | 610 | 620 | 610 | 615 | 4,000 | 615 |
| 1993-03-01 | 620 | 621 | 605 | 605 | 32,000 | 605 |
| 1993-02-26 | 625 | 625 | 620 | 620 | 10,000 | 620 |
| 1993-02-25 | 625 | 625 | 624 | 625 | 13,000 | 625 |
| 1993-02-24 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 1993-02-23 | 620 | 635 | 620 | 621 | 11,000 | 621 |
| 1993-02-19 | 620 | 620 | 616 | 616 | 11,000 | 616 |
| 1993-02-18 | 635 | 635 | 620 | 620 | 14,000 | 620 |
| 1993-02-17 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1993-02-16 | 637 | 637 | 627 | 627 | 10,000 | 627 |
| 1993-02-15 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1993-02-12 | 616 | 630 | 616 | 630 | 23,000 | 630 |
| 1993-02-10 | 613 | 616 | 612 | 616 | 29,000 | 616 |
| 1993-02-09 | 632 | 632 | 611 | 611 | 51,000 | 611 |
| 1993-02-08 | 630 | 640 | 627 | 630 | 29,000 | 630 |
| 1993-02-05 | 625 | 630 | 625 | 630 | 16,000 | 630 |
| 1993-02-04 | 630 | 640 | 630 | 630 | 19,000 | 630 |
| 1993-02-03 | 629 | 641 | 627 | 627 | 16,000 | 627 |
| 1993-02-02 | 645 | 645 | 639 | 639 | 19,000 | 639 |
| 1993-02-01 | 655 | 655 | 650 | 650 | 16,000 | 650 |
| 1993-01-29 | 620 | 630 | 620 | 625 | 49,000 | 625 |
| 1993-01-28 | 628 | 629 | 610 | 618 | 37,000 | 618 |
| 1993-01-27 | 631 | 631 | 629 | 629 | 17,000 | 629 |
| 1993-01-26 | 649 | 649 | 631 | 636 | 14,000 | 636 |
| 1993-01-25 | 650 | 652 | 650 | 650 | 17,000 | 650 |
| 1993-01-22 | 653 | 653 | 650 | 650 | 3,000 | 650 |
| 1993-01-21 | 657 | 661 | 657 | 661 | 6,000 | 661 |
| 1993-01-20 | 677 | 677 | 662 | 662 | 3,000 | 662 |
| 1993-01-19 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 1993-01-18 | 670 | 671 | 660 | 660 | 18,000 | 660 |
| 1993-01-14 | 700 | 700 | 681 | 683 | 14,000 | 683 |
| 1993-01-13 | 700 | 705 | 690 | 690 | 10,000 | 690 |
| 1993-01-12 | 705 | 705 | 701 | 705 | 3,000 | 705 |
| 1993-01-08 | 710 | 710 | 700 | 705 | 14,000 | 705 |
| 1993-01-07 | 685 | 710 | 685 | 705 | 4,000 | 705 |
| 1993-01-06 | 700 | 700 | 686 | 686 | 17,000 | 686 |
| 1993-01-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-01-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
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
