6458 新晃工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1997-12-26 | 216 | 217 | 216 | 216 | 7,000 | 216 |
| 1997-12-25 | 213 | 215 | 213 | 215 | 7,000 | 215 |
| 1997-12-24 | 207 | 210 | 202 | 209 | 21,000 | 209 |
| 1997-12-22 | 230 | 233 | 202 | 202 | 20,000 | 202 |
| 1997-12-19 | 250 | 250 | 230 | 235 | 40,000 | 235 |
| 1997-12-18 | 267 | 270 | 252 | 252 | 52,000 | 252 |
| 1997-12-17 | 285 | 285 | 262 | 262 | 22,000 | 262 |
| 1997-12-15 | 285 | 285 | 285 | 285 | 28,000 | 285 |
| 1997-12-12 | 310 | 317 | 310 | 317 | 6,000 | 317 |
| 1997-12-11 | 308 | 310 | 308 | 310 | 15,000 | 310 |
| 1997-12-10 | 327 | 327 | 327 | 327 | 36,000 | 327 |
| 1997-12-09 | 275 | 300 | 275 | 300 | 18,000 | 300 |
| 1997-12-08 | 280 | 280 | 270 | 280 | 9,000 | 280 |
| 1997-12-05 | 270 | 275 | 270 | 270 | 23,000 | 270 |
| 1997-12-04 | 281 | 281 | 280 | 280 | 9,000 | 280 |
| 1997-12-03 | 296 | 297 | 287 | 290 | 21,000 | 290 |
| 1997-12-02 | 297 | 298 | 295 | 297 | 23,000 | 297 |
| 1997-12-01 | 296 | 296 | 295 | 295 | 25,000 | 295 |
| 1997-11-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1997-11-27 | 290 | 295 | 290 | 295 | 13,000 | 295 |
| 1997-11-26 | 290 | 290 | 280 | 290 | 26,000 | 290 |
| 1997-11-25 | 305 | 305 | 290 | 290 | 15,000 | 290 |
| 1997-11-21 | 306 | 311 | 306 | 306 | 19,000 | 306 |
| 1997-11-20 | 300 | 311 | 300 | 306 | 7,000 | 306 |
| 1997-11-19 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1997-11-18 | 301 | 316 | 301 | 311 | 9,000 | 311 |
| 1997-11-17 | 290 | 305 | 290 | 290 | 65,000 | 290 |
| 1997-11-14 | 290 | 291 | 280 | 280 | 71,000 | 280 |
| 1997-11-13 | 305 | 308 | 295 | 295 | 70,000 | 295 |
| 1997-11-12 | 314 | 314 | 310 | 310 | 12,000 | 310 |
| 1997-11-11 | 320 | 321 | 314 | 314 | 26,000 | 314 |
| 1997-11-10 | 355 | 355 | 335 | 335 | 18,000 | 335 |
| 1997-11-07 | 357 | 357 | 350 | 350 | 16,000 | 350 |
| 1997-11-06 | 374 | 374 | 360 | 360 | 10,000 | 360 |
| 1997-11-05 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 1997-11-04 | 385 | 394 | 385 | 394 | 3,000 | 394 |
| 1997-10-31 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1997-10-30 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1997-10-29 | 387 | 395 | 387 | 395 | 26,000 | 395 |
| 1997-10-28 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 1997-10-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1997-10-24 | 390 | 404 | 390 | 404 | 4,000 | 404 |
| 1997-10-23 | 400 | 407 | 400 | 400 | 6,000 | 400 |
| 1997-10-22 | 393 | 395 | 385 | 395 | 17,000 | 395 |
| 1997-10-21 | 380 | 395 | 380 | 393 | 8,000 | 393 |
| 1997-10-20 | 400 | 400 | 380 | 395 | 4,000 | 395 |
| 1997-10-17 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 1997-10-14 | 375 | 399 | 375 | 399 | 7,000 | 399 |
| 1997-10-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-10-09 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1997-10-08 | 390 | 400 | 385 | 400 | 18,000 | 400 |
| 1997-10-07 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 1997-10-03 | 385 | 400 | 376 | 400 | 14,000 | 400 |
| 1997-10-02 | 400 | 400 | 375 | 390 | 12,000 | 390 |
| 1997-10-01 | 410 | 410 | 400 | 400 | 23,000 | 400 |
| 1997-09-30 | 430 | 430 | 420 | 420 | 17,000 | 420 |
| 1997-09-29 | 445 | 445 | 430 | 437 | 21,000 | 437 |
| 1997-09-26 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1997-09-25 | 480 | 480 | 479 | 480 | 7,000 | 480 |
| 1997-09-24 | 489 | 489 | 489 | 489 | 4,000 | 489 |
| 1997-09-22 | 490 | 490 | 489 | 489 | 7,000 | 489 |
| 1997-09-19 | 489 | 489 | 489 | 489 | 14,000 | 489 |
| 1997-09-18 | 479 | 490 | 475 | 490 | 27,000 | 490 |
| 1997-09-17 | 500 | 505 | 484 | 484 | 6,000 | 484 |
| 1997-09-16 | 493 | 495 | 490 | 490 | 6,000 | 490 |
| 1997-09-12 | 500 | 500 | 471 | 471 | 50,000 | 471 |
| 1997-09-11 | 495 | 500 | 490 | 500 | 33,000 | 500 |
| 1997-09-10 | 500 | 500 | 499 | 499 | 11,000 | 499 |
| 1997-09-09 | 485 | 488 | 485 | 488 | 4,000 | 488 |
| 1997-09-08 | 460 | 488 | 456 | 488 | 12,000 | 488 |
| 1997-09-05 | 455 | 455 | 450 | 455 | 4,000 | 455 |
| 1997-09-04 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 1997-09-03 | 460 | 460 | 450 | 455 | 10,000 | 455 |
| 1997-09-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-09-01 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1997-08-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-28 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1997-08-27 | 474 | 474 | 470 | 470 | 14,000 | 470 |
| 1997-08-25 | 480 | 480 | 474 | 475 | 6,000 | 475 |
| 1997-08-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-08-21 | 480 | 481 | 480 | 480 | 18,000 | 480 |
| 1997-08-20 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 1997-08-19 | 480 | 485 | 480 | 480 | 7,000 | 480 |
| 1997-08-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-08-15 | 475 | 480 | 475 | 476 | 14,000 | 476 |
| 1997-08-14 | 475 | 475 | 471 | 475 | 9,000 | 475 |
| 1997-08-13 | 481 | 481 | 476 | 476 | 7,000 | 476 |
| 1997-08-12 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 1997-08-08 | 498 | 498 | 498 | 498 | 6,000 | 498 |
| 1997-08-07 | 490 | 490 | 475 | 475 | 7,000 | 475 |
| 1997-08-06 | 490 | 491 | 472 | 490 | 24,000 | 490 |
| 1997-08-05 | 490 | 490 | 490 | 490 | 16,000 | 490 |
| 1997-08-04 | 502 | 506 | 480 | 480 | 19,000 | 480 |
| 1997-08-01 | 510 | 513 | 501 | 502 | 14,000 | 502 |
| 1997-07-31 | 530 | 530 | 510 | 510 | 36,000 | 510 |
| 1997-07-30 | 532 | 532 | 530 | 530 | 7,000 | 530 |
| 1997-07-29 | 550 | 550 | 530 | 531 | 7,000 | 531 |
| 1997-07-28 | 540 | 550 | 540 | 550 | 35,000 | 550 |
| 1997-07-25 | 580 | 580 | 550 | 554 | 26,000 | 554 |
| 1997-07-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-07-23 | 570 | 570 | 555 | 555 | 12,000 | 555 |
| 1997-07-22 | 584 | 584 | 570 | 570 | 8,000 | 570 |
| 1997-07-18 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 1997-07-16 | 584 | 584 | 565 | 565 | 3,000 | 565 |
| 1997-07-15 | 565 | 584 | 565 | 584 | 2,000 | 584 |
| 1997-07-14 | 585 | 585 | 564 | 564 | 6,000 | 564 |
| 1997-07-11 | 575 | 575 | 565 | 565 | 4,000 | 565 |
| 1997-07-10 | 571 | 571 | 565 | 565 | 35,000 | 565 |
| 1997-07-09 | 582 | 589 | 562 | 570 | 29,000 | 570 |
| 1997-07-08 | 566 | 580 | 566 | 580 | 16,000 | 580 |
| 1997-07-07 | 565 | 566 | 559 | 560 | 11,000 | 560 |
| 1997-07-04 | 590 | 590 | 570 | 570 | 24,000 | 570 |
| 1997-07-03 | 590 | 590 | 580 | 580 | 31,000 | 580 |
| 1997-07-02 | 591 | 600 | 590 | 590 | 13,000 | 590 |
| 1997-07-01 | 600 | 600 | 590 | 590 | 30,000 | 590 |
| 1997-06-30 | 590 | 595 | 590 | 590 | 9,000 | 590 |
| 1997-06-27 | 614 | 614 | 605 | 610 | 34,000 | 610 |
| 1997-06-26 | 614 | 614 | 605 | 606 | 42,000 | 606 |
| 1997-06-25 | 629 | 639 | 610 | 615 | 172,000 | 615 |
| 1997-06-24 | 595 | 627 | 594 | 625 | 258,000 | 625 |
| 1997-06-23 | 585 | 600 | 580 | 595 | 144,000 | 595 |
| 1997-06-20 | 539 | 589 | 539 | 580 | 164,000 | 580 |
| 1997-06-19 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-06-18 | 530 | 535 | 530 | 530 | 13,000 | 530 |
| 1997-06-17 | 545 | 547 | 530 | 545 | 23,000 | 545 |
| 1997-06-16 | 548 | 548 | 536 | 540 | 33,000 | 540 |
| 1997-06-13 | 550 | 560 | 530 | 536 | 88,000 | 536 |
| 1997-06-12 | 555 | 567 | 555 | 567 | 9,000 | 567 |
| 1997-06-11 | 569 | 569 | 555 | 568 | 13,000 | 568 |
| 1997-06-10 | 570 | 570 | 569 | 569 | 12,000 | 569 |
| 1997-06-09 | 570 | 570 | 555 | 570 | 9,000 | 570 |
| 1997-06-06 | 551 | 570 | 543 | 550 | 27,000 | 550 |
| 1997-06-05 | 550 | 551 | 545 | 550 | 51,000 | 550 |
| 1997-06-04 | 550 | 560 | 545 | 545 | 73,000 | 545 |
| 1997-06-03 | 560 | 560 | 543 | 550 | 10,000 | 550 |
| 1997-06-02 | 570 | 575 | 570 | 570 | 16,000 | 570 |
| 1997-05-30 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1997-05-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-05-28 | 579 | 579 | 570 | 570 | 27,000 | 570 |
| 1997-05-27 | 551 | 553 | 550 | 550 | 13,000 | 550 |
| 1997-05-26 | 529 | 550 | 529 | 550 | 53,000 | 550 |
| 1997-05-23 | 606 | 606 | 599 | 599 | 3,000 | 599 |
| 1997-05-22 | 608 | 608 | 606 | 606 | 2,000 | 606 |
| 1997-05-21 | 615 | 624 | 610 | 610 | 46,000 | 610 |
| 1997-05-20 | 608 | 616 | 605 | 615 | 92,000 | 615 |
| 1997-05-19 | 615 | 615 | 610 | 610 | 29,000 | 610 |
| 1997-05-16 | 600 | 615 | 600 | 610 | 58,000 | 610 |
| 1997-05-15 | 600 | 600 | 586 | 600 | 27,000 | 600 |
| 1997-05-14 | 590 | 590 | 582 | 583 | 22,000 | 583 |
| 1997-05-13 | 580 | 580 | 579 | 580 | 38,000 | 580 |
| 1997-05-12 | 570 | 570 | 565 | 570 | 25,000 | 570 |
| 1997-05-09 | 575 | 575 | 570 | 575 | 28,000 | 575 |
| 1997-05-08 | 580 | 580 | 570 | 573 | 24,000 | 573 |
| 1997-05-07 | 569 | 580 | 560 | 570 | 110,000 | 570 |
| 1997-05-06 | 575 | 579 | 556 | 570 | 55,000 | 570 |
| 1997-05-02 | 560 | 561 | 560 | 560 | 64,000 | 560 |
| 1997-05-01 | 560 | 565 | 560 | 560 | 61,000 | 560 |
| 1997-04-30 | 565 | 570 | 560 | 560 | 58,000 | 560 |
| 1997-04-28 | 560 | 565 | 556 | 560 | 88,000 | 560 |
| 1997-04-25 | 560 | 565 | 555 | 560 | 147,000 | 560 |
| 1997-04-24 | 515 | 575 | 515 | 567 | 153,000 | 567 |
| 1997-04-23 | 508 | 515 | 508 | 515 | 18,000 | 515 |
| 1997-04-22 | 511 | 520 | 508 | 511 | 30,000 | 511 |
| 1997-04-21 | 520 | 525 | 506 | 507 | 108,000 | 507 |
| 1997-04-18 | 490 | 515 | 489 | 515 | 63,000 | 515 |
| 1997-04-17 | 490 | 500 | 485 | 490 | 46,000 | 490 |
| 1997-04-16 | 494 | 500 | 489 | 489 | 84,000 | 489 |
| 1997-04-15 | 465 | 475 | 465 | 474 | 16,000 | 474 |
| 1997-04-14 | 462 | 468 | 459 | 468 | 3,000 | 468 |
| 1997-04-11 | 471 | 471 | 462 | 463 | 8,000 | 463 |
| 1997-04-10 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 1997-04-09 | 490 | 490 | 480 | 480 | 20,000 | 480 |
| 1997-04-08 | 495 | 495 | 490 | 495 | 7,000 | 495 |
| 1997-04-07 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1997-04-04 | 505 | 505 | 500 | 500 | 21,000 | 500 |
| 1997-04-03 | 510 | 510 | 500 | 505 | 40,000 | 505 |
| 1997-04-02 | 505 | 514 | 505 | 510 | 9,000 | 510 |
| 1997-04-01 | 503 | 503 | 490 | 495 | 17,000 | 495 |
| 1997-03-31 | 515 | 515 | 495 | 513 | 30,000 | 513 |
| 1997-03-28 | 515 | 515 | 515 | 515 | 11,000 | 515 |
| 1997-03-27 | 520 | 520 | 515 | 515 | 25,000 | 515 |
| 1997-03-26 | 510 | 515 | 507 | 515 | 19,000 | 515 |
| 1997-03-25 | 503 | 520 | 503 | 510 | 10,000 | 510 |
| 1997-03-24 | 505 | 505 | 503 | 503 | 14,000 | 503 |
| 1997-03-21 | 509 | 509 | 505 | 505 | 4,000 | 505 |
| 1997-03-19 | 500 | 501 | 500 | 500 | 13,000 | 500 |
| 1997-03-18 | 504 | 510 | 504 | 510 | 10,000 | 510 |
| 1997-03-17 | 496 | 510 | 496 | 504 | 27,000 | 504 |
| 1997-03-14 | 512 | 512 | 495 | 502 | 11,000 | 502 |
| 1997-03-13 | 500 | 502 | 500 | 502 | 35,000 | 502 |
| 1997-03-12 | 515 | 515 | 500 | 500 | 40,000 | 500 |
| 1997-03-11 | 510 | 520 | 510 | 510 | 17,000 | 510 |
| 1997-03-10 | 540 | 540 | 510 | 511 | 30,000 | 511 |
| 1997-03-07 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 1997-03-06 | 535 | 537 | 535 | 537 | 3,000 | 537 |
| 1997-03-05 | 535 | 535 | 535 | 535 | 14,000 | 535 |
| 1997-03-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-03-03 | 546 | 546 | 530 | 530 | 11,000 | 530 |
| 1997-02-28 | 550 | 551 | 546 | 550 | 26,000 | 550 |
| 1997-02-27 | 545 | 550 | 545 | 550 | 59,000 | 550 |
| 1997-02-26 | 550 | 551 | 545 | 545 | 19,000 | 545 |
| 1997-02-25 | 564 | 564 | 545 | 545 | 46,000 | 545 |
| 1997-02-24 | 560 | 565 | 555 | 565 | 19,000 | 565 |
| 1997-02-21 | 525 | 545 | 520 | 545 | 83,000 | 545 |
| 1997-02-20 | 525 | 525 | 520 | 525 | 19,000 | 525 |
| 1997-02-19 | 530 | 530 | 522 | 522 | 12,000 | 522 |
| 1997-02-18 | 524 | 530 | 524 | 530 | 16,000 | 530 |
| 1997-02-17 | 520 | 525 | 520 | 524 | 6,000 | 524 |
| 1997-02-14 | 528 | 540 | 528 | 532 | 11,000 | 532 |
| 1997-02-13 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1997-02-12 | 530 | 555 | 530 | 555 | 7,000 | 555 |
| 1997-02-10 | 559 | 564 | 521 | 545 | 12,000 | 545 |
| 1997-02-07 | 530 | 549 | 520 | 549 | 11,000 | 549 |
| 1997-02-06 | 550 | 550 | 541 | 541 | 5,000 | 541 |
| 1997-02-05 | 550 | 560 | 550 | 560 | 25,000 | 560 |
| 1997-02-04 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 1997-02-03 | 550 | 550 | 550 | 550 | 22,000 | 550 |
| 1997-01-31 | 555 | 555 | 550 | 550 | 20,000 | 550 |
| 1997-01-30 | 525 | 555 | 521 | 555 | 24,000 | 555 |
| 1997-01-29 | 530 | 530 | 525 | 525 | 9,000 | 525 |
| 1997-01-28 | 530 | 530 | 530 | 530 | 19,000 | 530 |
| 1997-01-27 | 531 | 540 | 521 | 521 | 6,000 | 521 |
| 1997-01-24 | 540 | 541 | 540 | 540 | 4,000 | 540 |
| 1997-01-23 | 535 | 540 | 535 | 540 | 27,000 | 540 |
| 1997-01-22 | 540 | 540 | 539 | 540 | 24,000 | 540 |
| 1997-01-21 | 540 | 540 | 532 | 540 | 16,000 | 540 |
| 1997-01-20 | 579 | 579 | 540 | 540 | 8,000 | 540 |
| 1997-01-17 | 574 | 575 | 564 | 564 | 25,000 | 564 |
| 1997-01-16 | 570 | 589 | 565 | 589 | 11,000 | 589 |
| 1997-01-14 | 550 | 570 | 542 | 570 | 26,000 | 570 |
| 1997-01-13 | 500 | 516 | 500 | 516 | 15,000 | 516 |
| 1997-01-10 | 520 | 525 | 510 | 510 | 54,000 | 510 |
| 1997-01-09 | 520 | 530 | 520 | 525 | 38,000 | 525 |
| 1997-01-08 | 540 | 540 | 520 | 530 | 24,000 | 530 |
| 1997-01-07 | 560 | 560 | 540 | 540 | 8,000 | 540 |
| 1997-01-06 | 540 | 560 | 540 | 560 | 8,000 | 560 |
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
