6458 新晃工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 736 | 740 | 730 | 730 | 60,000 | 730 |
| 1994-12-29 | 759 | 759 | 736 | 738 | 23,000 | 738 |
| 1994-12-28 | 759 | 779 | 749 | 759 | 106,000 | 759 |
| 1994-12-27 | 749 | 749 | 739 | 749 | 42,000 | 749 |
| 1994-12-26 | 720 | 750 | 720 | 749 | 71,000 | 749 |
| 1994-12-22 | 715 | 725 | 715 | 715 | 113,000 | 715 |
| 1994-12-21 | 706 | 715 | 706 | 715 | 51,000 | 715 |
| 1994-12-20 | 715 | 715 | 706 | 712 | 62,000 | 712 |
| 1994-12-19 | 735 | 735 | 715 | 715 | 13,000 | 715 |
| 1994-12-16 | 715 | 735 | 715 | 735 | 4,000 | 735 |
| 1994-12-15 | 723 | 728 | 708 | 708 | 43,000 | 708 |
| 1994-12-14 | 728 | 736 | 710 | 728 | 44,000 | 728 |
| 1994-12-13 | 740 | 745 | 730 | 740 | 42,000 | 740 |
| 1994-12-12 | 750 | 755 | 750 | 750 | 33,000 | 750 |
| 1994-12-09 | 769 | 783 | 758 | 765 | 212,000 | 765 |
| 1994-12-08 | 757 | 763 | 740 | 763 | 134,000 | 763 |
| 1994-12-07 | 790 | 790 | 760 | 762 | 200,000 | 762 |
| 1994-12-06 | 722 | 780 | 720 | 780 | 475,000 | 780 |
| 1994-12-05 | 706 | 711 | 706 | 706 | 140,000 | 706 |
| 1994-12-02 | 720 | 721 | 704 | 706 | 26,000 | 706 |
| 1994-12-01 | 745 | 745 | 729 | 729 | 21,000 | 729 |
| 1994-11-30 | 715 | 745 | 715 | 745 | 19,000 | 745 |
| 1994-11-29 | 701 | 710 | 701 | 710 | 14,000 | 710 |
| 1994-11-28 | 686 | 696 | 686 | 696 | 4,000 | 696 |
| 1994-11-25 | 700 | 700 | 680 | 683 | 38,000 | 683 |
| 1994-11-24 | 710 | 715 | 705 | 705 | 29,000 | 705 |
| 1994-11-22 | 721 | 721 | 710 | 710 | 14,000 | 710 |
| 1994-11-21 | 730 | 730 | 721 | 725 | 27,000 | 725 |
| 1994-11-18 | 750 | 750 | 730 | 730 | 24,000 | 730 |
| 1994-11-17 | 751 | 751 | 750 | 750 | 8,000 | 750 |
| 1994-11-16 | 740 | 750 | 740 | 748 | 21,000 | 748 |
| 1994-11-15 | 720 | 730 | 720 | 728 | 12,000 | 728 |
| 1994-11-14 | 727 | 728 | 721 | 721 | 13,000 | 721 |
| 1994-11-11 | 727 | 727 | 720 | 727 | 8,000 | 727 |
| 1994-11-10 | 750 | 750 | 720 | 725 | 17,000 | 725 |
| 1994-11-09 | 750 | 750 | 735 | 735 | 9,000 | 735 |
| 1994-11-08 | 752 | 756 | 750 | 750 | 18,000 | 750 |
| 1994-11-07 | 760 | 765 | 751 | 751 | 17,000 | 751 |
| 1994-11-04 | 782 | 782 | 780 | 780 | 16,000 | 780 |
| 1994-11-02 | 786 | 786 | 785 | 785 | 8,000 | 785 |
| 1994-11-01 | 785 | 785 | 785 | 785 | 8,000 | 785 |
| 1994-10-31 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1994-10-28 | 798 | 798 | 785 | 785 | 9,000 | 785 |
| 1994-10-27 | 799 | 800 | 790 | 798 | 10,000 | 798 |
| 1994-10-26 | 785 | 800 | 785 | 800 | 24,000 | 800 |
| 1994-10-25 | 800 | 800 | 785 | 785 | 9,000 | 785 |
| 1994-10-24 | 801 | 806 | 796 | 796 | 14,000 | 796 |
| 1994-10-21 | 820 | 820 | 811 | 811 | 9,000 | 811 |
| 1994-10-20 | 821 | 821 | 810 | 821 | 10,000 | 821 |
| 1994-10-19 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1994-10-18 | 816 | 818 | 805 | 806 | 10,000 | 806 |
| 1994-10-17 | 830 | 830 | 800 | 800 | 15,000 | 800 |
| 1994-10-14 | 791 | 832 | 791 | 832 | 59,000 | 832 |
| 1994-10-13 | 776 | 781 | 776 | 781 | 4,000 | 781 |
| 1994-10-12 | 780 | 780 | 770 | 770 | 25,000 | 770 |
| 1994-10-11 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 1994-10-07 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1994-10-06 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1994-10-05 | 794 | 794 | 792 | 792 | 9,000 | 792 |
| 1994-10-04 | 793 | 793 | 793 | 793 | 5,000 | 793 |
| 1994-10-03 | 796 | 800 | 793 | 793 | 5,000 | 793 |
| 1994-09-30 | 794 | 795 | 794 | 795 | 8,000 | 795 |
| 1994-09-29 | 792 | 793 | 792 | 792 | 10,000 | 792 |
| 1994-09-28 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1994-09-27 | 800 | 801 | 791 | 791 | 6,000 | 791 |
| 1994-09-26 | 801 | 801 | 790 | 790 | 18,000 | 790 |
| 1994-09-22 | 802 | 802 | 796 | 801 | 11,000 | 801 |
| 1994-09-21 | 800 | 800 | 795 | 795 | 3,000 | 795 |
| 1994-09-20 | 800 | 800 | 795 | 800 | 10,000 | 800 |
| 1994-09-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-09-14 | 811 | 820 | 800 | 800 | 9,000 | 800 |
| 1994-09-13 | 831 | 831 | 816 | 820 | 11,000 | 820 |
| 1994-09-12 | 840 | 840 | 835 | 835 | 5,000 | 835 |
| 1994-09-09 | 845 | 845 | 835 | 835 | 8,000 | 835 |
| 1994-09-08 | 840 | 840 | 830 | 830 | 10,000 | 830 |
| 1994-09-07 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1994-09-06 | 880 | 890 | 875 | 888 | 33,000 | 888 |
| 1994-09-05 | 880 | 890 | 870 | 890 | 25,000 | 890 |
| 1994-09-02 | 899 | 899 | 871 | 871 | 14,000 | 871 |
| 1994-09-01 | 889 | 890 | 881 | 890 | 6,000 | 890 |
| 1994-08-31 | 880 | 889 | 880 | 889 | 19,000 | 889 |
| 1994-08-30 | 860 | 885 | 860 | 880 | 18,000 | 880 |
| 1994-08-29 | 860 | 860 | 850 | 860 | 12,000 | 860 |
| 1994-08-26 | 890 | 890 | 880 | 880 | 15,000 | 880 |
| 1994-08-25 | 881 | 885 | 880 | 880 | 23,000 | 880 |
| 1994-08-24 | 880 | 880 | 879 | 880 | 25,000 | 880 |
| 1994-08-23 | 861 | 880 | 860 | 880 | 15,000 | 880 |
| 1994-08-22 | 872 | 872 | 871 | 871 | 8,000 | 871 |
| 1994-08-19 | 880 | 880 | 872 | 875 | 14,000 | 875 |
| 1994-08-18 | 905 | 905 | 881 | 882 | 17,000 | 882 |
| 1994-08-17 | 905 | 910 | 886 | 886 | 11,000 | 886 |
| 1994-08-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-08-15 | 910 | 910 | 900 | 905 | 10,000 | 905 |
| 1994-08-12 | 910 | 910 | 900 | 900 | 9,000 | 900 |
| 1994-08-11 | 899 | 910 | 899 | 910 | 3,000 | 910 |
| 1994-08-10 | 924 | 924 | 899 | 899 | 13,000 | 899 |
| 1994-08-09 | 919 | 930 | 919 | 923 | 8,000 | 923 |
| 1994-08-08 | 940 | 940 | 934 | 934 | 18,000 | 934 |
| 1994-08-05 | 916 | 945 | 916 | 930 | 42,000 | 930 |
| 1994-08-04 | 905 | 916 | 905 | 916 | 45,000 | 916 |
| 1994-08-03 | 900 | 906 | 891 | 906 | 27,000 | 906 |
| 1994-08-02 | 900 | 906 | 885 | 885 | 24,000 | 885 |
| 1994-08-01 | 896 | 906 | 891 | 900 | 25,000 | 900 |
| 1994-07-29 | 882 | 906 | 882 | 906 | 44,000 | 906 |
| 1994-07-28 | 906 | 906 | 871 | 880 | 43,000 | 880 |
| 1994-07-27 | 920 | 921 | 905 | 906 | 138,000 | 906 |
| 1994-07-26 | 889 | 906 | 889 | 906 | 32,000 | 906 |
| 1994-07-25 | 886 | 900 | 886 | 899 | 46,000 | 899 |
| 1994-07-22 | 930 | 930 | 906 | 906 | 41,000 | 906 |
| 1994-07-21 | 960 | 960 | 940 | 945 | 60,000 | 945 |
| 1994-07-20 | 990 | 990 | 965 | 965 | 50,000 | 965 |
| 1994-07-19 | 1,000 | 1,000 | 965 | 985 | 87,000 | 985 |
| 1994-07-18 | 991 | 1,000 | 990 | 1,000 | 29,000 | 1,000 |
| 1994-07-15 | 1,010 | 1,020 | 998 | 1,000 | 68,000 | 1,000 |
| 1994-07-14 | 997 | 1,010 | 990 | 1,010 | 90,000 | 1,010 |
| 1994-07-13 | 1,000 | 1,000 | 980 | 980 | 95,000 | 980 |
| 1994-07-12 | 1,000 | 1,000 | 986 | 998 | 100,000 | 998 |
| 1994-07-11 | 997 | 1,040 | 997 | 1,000 | 194,000 | 1,000 |
| 1994-07-08 | 990 | 1,010 | 980 | 1,010 | 177,000 | 1,010 |
| 1994-07-07 | 996 | 996 | 980 | 980 | 88,000 | 980 |
| 1994-07-06 | 990 | 998 | 985 | 995 | 289,000 | 995 |
| 1994-07-05 | 979 | 1,000 | 975 | 980 | 607,000 | 980 |
| 1994-07-04 | 944 | 978 | 936 | 959 | 276,000 | 959 |
| 1994-07-01 | 950 | 951 | 931 | 949 | 364,000 | 949 |
| 1994-06-30 | 900 | 935 | 890 | 924 | 225,000 | 924 |
| 1994-06-29 | 900 | 904 | 890 | 890 | 50,000 | 890 |
| 1994-06-28 | 890 | 905 | 890 | 905 | 71,000 | 905 |
| 1994-06-27 | 890 | 890 | 875 | 885 | 70,000 | 885 |
| 1994-06-24 | 890 | 895 | 885 | 890 | 75,000 | 890 |
| 1994-06-23 | 898 | 898 | 885 | 890 | 61,000 | 890 |
| 1994-06-22 | 879 | 895 | 869 | 895 | 89,000 | 895 |
| 1994-06-21 | 889 | 899 | 888 | 889 | 137,000 | 889 |
| 1994-06-20 | 900 | 900 | 888 | 897 | 64,000 | 897 |
| 1994-06-17 | 885 | 889 | 875 | 887 | 57,000 | 887 |
| 1994-06-16 | 890 | 890 | 881 | 881 | 51,000 | 881 |
| 1994-06-15 | 890 | 890 | 885 | 890 | 94,000 | 890 |
| 1994-06-14 | 889 | 890 | 875 | 890 | 76,000 | 890 |
| 1994-06-13 | 885 | 892 | 880 | 890 | 92,000 | 890 |
| 1994-06-10 | 890 | 890 | 875 | 877 | 78,000 | 877 |
| 1994-06-09 | 915 | 919 | 881 | 881 | 187,000 | 881 |
| 1994-06-08 | 890 | 909 | 875 | 909 | 478,000 | 909 |
| 1994-06-07 | 840 | 883 | 834 | 883 | 236,000 | 883 |
| 1994-06-06 | 845 | 845 | 837 | 840 | 28,000 | 840 |
| 1994-06-03 | 849 | 849 | 836 | 845 | 88,000 | 845 |
| 1994-06-02 | 812 | 844 | 812 | 839 | 136,000 | 839 |
| 1994-06-01 | 830 | 830 | 808 | 820 | 18,000 | 820 |
| 1994-05-31 | 810 | 830 | 808 | 830 | 42,000 | 830 |
| 1994-05-30 | 810 | 810 | 802 | 810 | 11,000 | 810 |
| 1994-05-27 | 789 | 800 | 787 | 800 | 6,000 | 800 |
| 1994-05-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-05-25 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-05-24 | 812 | 814 | 812 | 814 | 2,000 | 814 |
| 1994-05-23 | 814 | 814 | 814 | 814 | 6,000 | 814 |
| 1994-05-20 | 792 | 796 | 785 | 785 | 9,000 | 785 |
| 1994-05-19 | 791 | 795 | 790 | 790 | 5,000 | 790 |
| 1994-05-18 | 800 | 800 | 790 | 790 | 18,000 | 790 |
| 1994-05-17 | 810 | 810 | 797 | 800 | 20,000 | 800 |
| 1994-05-16 | 825 | 825 | 805 | 810 | 23,000 | 810 |
| 1994-05-13 | 834 | 840 | 834 | 839 | 32,000 | 839 |
| 1994-05-12 | 840 | 840 | 824 | 824 | 27,000 | 824 |
| 1994-05-11 | 839 | 844 | 831 | 831 | 32,000 | 831 |
| 1994-05-10 | 824 | 840 | 820 | 839 | 94,000 | 839 |
| 1994-05-09 | 792 | 810 | 792 | 810 | 12,000 | 810 |
| 1994-05-06 | 791 | 800 | 791 | 800 | 6,000 | 800 |
| 1994-05-02 | 790 | 800 | 790 | 791 | 10,000 | 791 |
| 1994-04-28 | 790 | 795 | 790 | 795 | 7,000 | 795 |
| 1994-04-27 | 786 | 790 | 786 | 788 | 6,000 | 788 |
| 1994-04-26 | 806 | 806 | 800 | 800 | 6,000 | 800 |
| 1994-04-25 | 805 | 805 | 795 | 805 | 6,000 | 805 |
| 1994-04-22 | 816 | 821 | 810 | 810 | 33,000 | 810 |
| 1994-04-21 | 816 | 820 | 816 | 819 | 18,000 | 819 |
| 1994-04-20 | 821 | 829 | 821 | 821 | 23,000 | 821 |
| 1994-04-19 | 829 | 834 | 815 | 821 | 19,000 | 821 |
| 1994-04-18 | 805 | 825 | 805 | 825 | 34,000 | 825 |
| 1994-04-15 | 800 | 804 | 791 | 804 | 27,000 | 804 |
| 1994-04-14 | 790 | 810 | 790 | 805 | 34,000 | 805 |
| 1994-04-13 | 790 | 790 | 782 | 782 | 12,000 | 782 |
| 1994-04-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-04-11 | 783 | 790 | 783 | 790 | 3,000 | 790 |
| 1994-04-08 | 790 | 790 | 771 | 781 | 24,000 | 781 |
| 1994-04-07 | 787 | 800 | 786 | 790 | 16,000 | 790 |
| 1994-04-06 | 790 | 791 | 786 | 786 | 14,000 | 786 |
| 1994-04-05 | 794 | 794 | 775 | 775 | 11,000 | 775 |
| 1994-04-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-04-01 | 780 | 800 | 776 | 800 | 15,000 | 800 |
| 1994-03-31 | 780 | 785 | 780 | 780 | 7,000 | 780 |
| 1994-03-30 | 786 | 786 | 776 | 785 | 9,000 | 785 |
| 1994-03-29 | 800 | 800 | 796 | 796 | 2,000 | 796 |
| 1994-03-28 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1994-03-25 | 800 | 801 | 800 | 801 | 6,000 | 801 |
| 1994-03-24 | 785 | 790 | 780 | 790 | 40,000 | 790 |
| 1994-03-23 | 810 | 810 | 785 | 792 | 18,000 | 792 |
| 1994-03-22 | 820 | 825 | 815 | 815 | 20,000 | 815 |
| 1994-03-18 | 837 | 837 | 820 | 830 | 13,000 | 830 |
| 1994-03-17 | 806 | 830 | 806 | 830 | 27,000 | 830 |
| 1994-03-16 | 819 | 830 | 805 | 820 | 31,000 | 820 |
| 1994-03-15 | 828 | 835 | 825 | 825 | 17,000 | 825 |
| 1994-03-14 | 810 | 828 | 810 | 819 | 11,000 | 819 |
| 1994-03-11 | 810 | 819 | 810 | 810 | 14,000 | 810 |
| 1994-03-10 | 809 | 820 | 803 | 815 | 23,000 | 815 |
| 1994-03-09 | 820 | 820 | 811 | 812 | 16,000 | 812 |
| 1994-03-08 | 810 | 820 | 810 | 818 | 11,000 | 818 |
| 1994-03-07 | 828 | 830 | 820 | 820 | 28,000 | 820 |
| 1994-03-04 | 811 | 828 | 811 | 828 | 34,000 | 828 |
| 1994-03-03 | 820 | 820 | 815 | 816 | 22,000 | 816 |
| 1994-03-02 | 841 | 854 | 820 | 820 | 92,000 | 820 |
| 1994-03-01 | 819 | 840 | 816 | 837 | 92,000 | 837 |
| 1994-02-28 | 809 | 819 | 805 | 810 | 68,000 | 810 |
| 1994-02-25 | 783 | 800 | 780 | 800 | 52,000 | 800 |
| 1994-02-24 | 760 | 794 | 756 | 788 | 32,000 | 788 |
| 1994-02-23 | 750 | 751 | 745 | 745 | 24,000 | 745 |
| 1994-02-22 | 756 | 760 | 756 | 756 | 8,000 | 756 |
| 1994-02-21 | 755 | 755 | 745 | 755 | 10,000 | 755 |
| 1994-02-18 | 755 | 759 | 751 | 751 | 29,000 | 751 |
| 1994-02-17 | 756 | 760 | 755 | 756 | 34,000 | 756 |
| 1994-02-16 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1994-02-15 | 750 | 751 | 750 | 750 | 17,000 | 750 |
| 1994-02-14 | 780 | 780 | 762 | 762 | 11,000 | 762 |
| 1994-02-10 | 785 | 785 | 775 | 785 | 9,000 | 785 |
| 1994-02-09 | 790 | 790 | 770 | 775 | 57,000 | 775 |
| 1994-02-08 | 800 | 800 | 787 | 787 | 76,000 | 787 |
| 1994-02-07 | 771 | 798 | 770 | 798 | 34,000 | 798 |
| 1994-02-04 | 790 | 790 | 770 | 780 | 35,000 | 780 |
| 1994-02-03 | 800 | 815 | 785 | 790 | 166,000 | 790 |
| 1994-02-02 | 769 | 800 | 750 | 800 | 219,000 | 800 |
| 1994-02-01 | 760 | 765 | 755 | 759 | 81,000 | 759 |
| 1994-01-31 | 774 | 774 | 761 | 761 | 32,000 | 761 |
| 1994-01-28 | 720 | 720 | 716 | 716 | 8,000 | 716 |
| 1994-01-27 | 740 | 740 | 730 | 730 | 35,000 | 730 |
| 1994-01-26 | 728 | 740 | 720 | 740 | 48,000 | 740 |
| 1994-01-25 | 722 | 725 | 716 | 720 | 18,000 | 720 |
| 1994-01-24 | 729 | 729 | 711 | 712 | 21,000 | 712 |
| 1994-01-21 | 759 | 759 | 750 | 755 | 25,000 | 755 |
| 1994-01-20 | 760 | 768 | 759 | 759 | 23,000 | 759 |
| 1994-01-19 | 760 | 760 | 745 | 759 | 24,000 | 759 |
| 1994-01-18 | 776 | 776 | 760 | 760 | 12,000 | 760 |
| 1994-01-17 | 775 | 778 | 772 | 772 | 35,000 | 772 |
| 1994-01-14 | 739 | 775 | 739 | 772 | 31,000 | 772 |
| 1994-01-13 | 747 | 750 | 739 | 740 | 18,000 | 740 |
| 1994-01-12 | 739 | 748 | 739 | 748 | 15,000 | 748 |
| 1994-01-11 | 735 | 741 | 728 | 728 | 20,000 | 728 |
| 1994-01-10 | 692 | 739 | 692 | 739 | 38,000 | 739 |
| 1994-01-07 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 1994-01-06 | 671 | 675 | 670 | 675 | 13,000 | 675 |
| 1994-01-05 | 671 | 671 | 662 | 670 | 28,000 | 670 |
| 1994-01-04 | 670 | 670 | 666 | 666 | 5,000 | 666 |
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
