6458 新晃工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 137 | 150 | 137 | 150 | 12,000 | 150 |
| 1999-12-29 | 140 | 140 | 136 | 137 | 19,000 | 137 |
| 1999-12-28 | 137 | 138 | 136 | 136 | 9,000 | 136 |
| 1999-12-27 | 136 | 137 | 136 | 136 | 12,000 | 136 |
| 1999-12-24 | 148 | 148 | 132 | 132 | 20,000 | 132 |
| 1999-12-22 | 142 | 150 | 140 | 150 | 30,000 | 150 |
| 1999-12-21 | 150 | 151 | 142 | 142 | 33,000 | 142 |
| 1999-12-20 | 163 | 163 | 150 | 151 | 16,000 | 151 |
| 1999-12-17 | 170 | 170 | 162 | 162 | 14,000 | 162 |
| 1999-12-16 | 171 | 171 | 170 | 170 | 63,000 | 170 |
| 1999-12-15 | 175 | 175 | 170 | 170 | 15,000 | 170 |
| 1999-12-14 | 179 | 179 | 178 | 178 | 18,000 | 178 |
| 1999-12-10 | 175 | 178 | 175 | 178 | 9,000 | 178 |
| 1999-12-09 | 177 | 177 | 175 | 175 | 6,000 | 175 |
| 1999-12-08 | 177 | 178 | 177 | 177 | 6,000 | 177 |
| 1999-12-07 | 176 | 177 | 176 | 177 | 4,000 | 177 |
| 1999-12-06 | 180 | 181 | 176 | 176 | 12,000 | 176 |
| 1999-12-03 | 179 | 185 | 179 | 180 | 8,000 | 180 |
| 1999-12-02 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1999-12-01 | 178 | 178 | 174 | 174 | 16,000 | 174 |
| 1999-11-30 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1999-11-29 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 1999-11-26 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 1999-11-25 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 1999-11-24 | 188 | 188 | 185 | 188 | 11,000 | 188 |
| 1999-11-22 | 184 | 193 | 182 | 186 | 25,000 | 186 |
| 1999-11-19 | 184 | 190 | 181 | 181 | 11,000 | 181 |
| 1999-11-18 | 174 | 178 | 174 | 178 | 4,000 | 178 |
| 1999-11-17 | 173 | 174 | 172 | 172 | 11,000 | 172 |
| 1999-11-16 | 180 | 180 | 172 | 172 | 14,000 | 172 |
| 1999-11-15 | 188 | 188 | 180 | 180 | 16,000 | 180 |
| 1999-11-12 | 190 | 193 | 188 | 193 | 36,000 | 193 |
| 1999-11-11 | 189 | 195 | 189 | 193 | 16,000 | 193 |
| 1999-11-10 | 188 | 190 | 188 | 189 | 25,000 | 189 |
| 1999-11-09 | 195 | 195 | 183 | 188 | 25,000 | 188 |
| 1999-11-08 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 1999-11-05 | 200 | 201 | 198 | 198 | 10,000 | 198 |
| 1999-11-04 | 204 | 204 | 198 | 200 | 12,000 | 200 |
| 1999-11-02 | 205 | 208 | 205 | 205 | 9,000 | 205 |
| 1999-11-01 | 210 | 210 | 200 | 205 | 18,000 | 205 |
| 1999-10-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-10-28 | 209 | 210 | 209 | 210 | 5,000 | 210 |
| 1999-10-27 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 1999-10-26 | 223 | 223 | 208 | 208 | 8,000 | 208 |
| 1999-10-25 | 208 | 208 | 208 | 208 | 11,000 | 208 |
| 1999-10-22 | 211 | 211 | 208 | 208 | 7,000 | 208 |
| 1999-10-21 | 212 | 212 | 211 | 211 | 13,000 | 211 |
| 1999-10-20 | 210 | 212 | 210 | 210 | 15,000 | 210 |
| 1999-10-19 | 216 | 216 | 212 | 212 | 16,000 | 212 |
| 1999-10-18 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1999-10-15 | 222 | 223 | 220 | 223 | 19,000 | 223 |
| 1999-10-14 | 225 | 225 | 222 | 222 | 2,000 | 222 |
| 1999-10-13 | 223 | 225 | 222 | 225 | 6,000 | 225 |
| 1999-10-12 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1999-10-08 | 226 | 228 | 223 | 223 | 55,000 | 223 |
| 1999-10-07 | 223 | 227 | 223 | 224 | 22,000 | 224 |
| 1999-10-06 | 224 | 224 | 221 | 222 | 26,000 | 222 |
| 1999-10-05 | 232 | 233 | 219 | 219 | 26,000 | 219 |
| 1999-10-04 | 236 | 236 | 233 | 233 | 14,000 | 233 |
| 1999-10-01 | 235 | 236 | 235 | 236 | 13,000 | 236 |
| 1999-09-30 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-09-29 | 237 | 237 | 236 | 236 | 7,000 | 236 |
| 1999-09-28 | 235 | 239 | 235 | 235 | 8,000 | 235 |
| 1999-09-27 | 253 | 253 | 235 | 235 | 18,000 | 235 |
| 1999-09-24 | 250 | 250 | 233 | 235 | 37,000 | 235 |
| 1999-09-22 | 252 | 252 | 251 | 251 | 10,000 | 251 |
| 1999-09-21 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1999-09-20 | 255 | 260 | 253 | 253 | 8,000 | 253 |
| 1999-09-17 | 255 | 255 | 251 | 255 | 8,000 | 255 |
| 1999-09-16 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1999-09-14 | 261 | 262 | 261 | 261 | 18,000 | 261 |
| 1999-09-13 | 267 | 267 | 261 | 264 | 19,000 | 264 |
| 1999-09-10 | 263 | 265 | 263 | 265 | 11,000 | 265 |
| 1999-09-09 | 262 | 264 | 261 | 262 | 16,000 | 262 |
| 1999-09-08 | 262 | 263 | 262 | 263 | 20,000 | 263 |
| 1999-09-07 | 262 | 263 | 261 | 262 | 11,000 | 262 |
| 1999-09-06 | 264 | 270 | 263 | 263 | 8,000 | 263 |
| 1999-09-03 | 264 | 265 | 264 | 264 | 5,000 | 264 |
| 1999-09-02 | 263 | 264 | 259 | 264 | 28,000 | 264 |
| 1999-09-01 | 261 | 261 | 260 | 261 | 12,000 | 261 |
| 1999-08-30 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1999-08-26 | 266 | 267 | 260 | 260 | 42,000 | 260 |
| 1999-08-25 | 268 | 268 | 265 | 265 | 36,000 | 265 |
| 1999-08-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-08-23 | 278 | 278 | 265 | 265 | 5,000 | 265 |
| 1999-08-20 | 265 | 278 | 265 | 278 | 4,000 | 278 |
| 1999-08-19 | 280 | 280 | 265 | 265 | 13,000 | 265 |
| 1999-08-17 | 275 | 283 | 275 | 283 | 2,000 | 283 |
| 1999-08-16 | 268 | 285 | 268 | 274 | 21,000 | 274 |
| 1999-08-13 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-08-12 | 263 | 265 | 263 | 265 | 5,000 | 265 |
| 1999-08-11 | 265 | 265 | 261 | 261 | 14,000 | 261 |
| 1999-08-10 | 270 | 270 | 265 | 265 | 17,000 | 265 |
| 1999-08-09 | 262 | 270 | 262 | 270 | 5,000 | 270 |
| 1999-08-06 | 275 | 279 | 261 | 279 | 5,000 | 279 |
| 1999-08-05 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1999-08-04 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 1999-08-03 | 283 | 283 | 280 | 280 | 11,000 | 280 |
| 1999-08-02 | 285 | 285 | 285 | 285 | 13,000 | 285 |
| 1999-07-30 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 1999-07-29 | 290 | 300 | 285 | 290 | 13,000 | 290 |
| 1999-07-28 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1999-07-27 | 282 | 295 | 282 | 295 | 21,000 | 295 |
| 1999-07-26 | 282 | 293 | 282 | 290 | 14,000 | 290 |
| 1999-07-23 | 281 | 298 | 281 | 295 | 19,000 | 295 |
| 1999-07-22 | 310 | 310 | 295 | 296 | 25,000 | 296 |
| 1999-07-21 | 315 | 315 | 308 | 310 | 77,000 | 310 |
| 1999-07-19 | 310 | 320 | 308 | 318 | 73,000 | 318 |
| 1999-07-16 | 325 | 335 | 305 | 310 | 209,000 | 310 |
| 1999-07-15 | 295 | 315 | 290 | 315 | 107,000 | 315 |
| 1999-07-14 | 295 | 295 | 285 | 295 | 56,000 | 295 |
| 1999-07-13 | 300 | 303 | 297 | 297 | 52,000 | 297 |
| 1999-07-12 | 287 | 300 | 287 | 300 | 62,000 | 300 |
| 1999-07-09 | 293 | 294 | 286 | 287 | 43,000 | 287 |
| 1999-07-08 | 288 | 295 | 288 | 292 | 21,000 | 292 |
| 1999-07-07 | 280 | 286 | 280 | 281 | 20,000 | 281 |
| 1999-07-06 | 286 | 289 | 275 | 277 | 38,000 | 277 |
| 1999-07-05 | 279 | 279 | 274 | 276 | 30,000 | 276 |
| 1999-07-02 | 272 | 279 | 270 | 272 | 26,000 | 272 |
| 1999-07-01 | 272 | 275 | 270 | 270 | 13,000 | 270 |
| 1999-06-30 | 273 | 273 | 271 | 271 | 5,000 | 271 |
| 1999-06-29 | 275 | 276 | 270 | 270 | 8,000 | 270 |
| 1999-06-28 | 271 | 279 | 265 | 275 | 27,000 | 275 |
| 1999-06-25 | 279 | 279 | 270 | 271 | 8,000 | 271 |
| 1999-06-24 | 284 | 285 | 275 | 279 | 28,000 | 279 |
| 1999-06-23 | 283 | 285 | 281 | 284 | 28,000 | 284 |
| 1999-06-22 | 287 | 288 | 282 | 285 | 23,000 | 285 |
| 1999-06-21 | 288 | 288 | 279 | 281 | 30,000 | 281 |
| 1999-06-18 | 287 | 288 | 285 | 287 | 21,000 | 287 |
| 1999-06-17 | 279 | 290 | 278 | 289 | 34,000 | 289 |
| 1999-06-16 | 273 | 276 | 270 | 276 | 20,000 | 276 |
| 1999-06-15 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-06-14 | 275 | 275 | 269 | 270 | 3,000 | 270 |
| 1999-06-11 | 260 | 269 | 260 | 269 | 43,000 | 269 |
| 1999-06-10 | 252 | 255 | 252 | 255 | 23,000 | 255 |
| 1999-06-09 | 250 | 258 | 250 | 250 | 18,000 | 250 |
| 1999-06-08 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1999-06-07 | 255 | 255 | 246 | 250 | 6,000 | 250 |
| 1999-06-04 | 245 | 250 | 245 | 246 | 22,000 | 246 |
| 1999-06-03 | 255 | 255 | 246 | 246 | 6,000 | 246 |
| 1999-06-02 | 250 | 250 | 244 | 245 | 25,000 | 245 |
| 1999-06-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-05-31 | 251 | 255 | 250 | 250 | 16,000 | 250 |
| 1999-05-28 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 1999-05-27 | 250 | 251 | 250 | 250 | 8,000 | 250 |
| 1999-05-26 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1999-05-25 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1999-05-24 | 260 | 260 | 250 | 259 | 38,000 | 259 |
| 1999-05-21 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1999-05-20 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1999-05-19 | 266 | 266 | 260 | 260 | 7,000 | 260 |
| 1999-05-18 | 275 | 276 | 265 | 266 | 10,000 | 266 |
| 1999-05-17 | 276 | 287 | 270 | 276 | 18,000 | 276 |
| 1999-05-14 | 290 | 295 | 290 | 291 | 9,000 | 291 |
| 1999-05-13 | 298 | 298 | 287 | 290 | 27,000 | 290 |
| 1999-05-12 | 299 | 300 | 295 | 298 | 42,000 | 298 |
| 1999-05-11 | 300 | 300 | 296 | 297 | 28,000 | 297 |
| 1999-05-10 | 295 | 300 | 295 | 295 | 24,000 | 295 |
| 1999-05-07 | 300 | 300 | 295 | 295 | 16,000 | 295 |
| 1999-05-06 | 295 | 299 | 291 | 299 | 16,000 | 299 |
| 1999-04-30 | 295 | 299 | 282 | 290 | 25,000 | 290 |
| 1999-04-28 | 300 | 300 | 295 | 295 | 11,000 | 295 |
| 1999-04-26 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 1999-04-23 | 277 | 280 | 277 | 280 | 5,000 | 280 |
| 1999-04-22 | 292 | 292 | 275 | 275 | 16,000 | 275 |
| 1999-04-21 | 290 | 293 | 285 | 293 | 9,000 | 293 |
| 1999-04-20 | 295 | 295 | 290 | 295 | 15,000 | 295 |
| 1999-04-19 | 291 | 298 | 291 | 295 | 8,000 | 295 |
| 1999-04-16 | 292 | 293 | 290 | 290 | 23,000 | 290 |
| 1999-04-15 | 291 | 295 | 290 | 292 | 28,000 | 292 |
| 1999-04-14 | 292 | 300 | 290 | 295 | 22,000 | 295 |
| 1999-04-13 | 295 | 300 | 289 | 290 | 36,000 | 290 |
| 1999-04-12 | 311 | 313 | 300 | 300 | 50,000 | 300 |
| 1999-04-09 | 315 | 320 | 310 | 310 | 149,000 | 310 |
| 1999-04-08 | 305 | 311 | 305 | 311 | 77,000 | 311 |
| 1999-04-07 | 310 | 315 | 290 | 300 | 73,000 | 300 |
| 1999-04-06 | 278 | 315 | 277 | 315 | 157,000 | 315 |
| 1999-04-05 | 263 | 270 | 263 | 270 | 38,000 | 270 |
| 1999-04-02 | 260 | 265 | 260 | 262 | 20,000 | 262 |
| 1999-04-01 | 257 | 260 | 256 | 257 | 11,000 | 257 |
| 1999-03-31 | 261 | 261 | 256 | 257 | 7,000 | 257 |
| 1999-03-30 | 269 | 269 | 265 | 265 | 10,000 | 265 |
| 1999-03-29 | 270 | 270 | 265 | 269 | 16,000 | 269 |
| 1999-03-26 | 265 | 275 | 265 | 270 | 14,000 | 270 |
| 1999-03-25 | 260 | 261 | 255 | 258 | 40,000 | 258 |
| 1999-03-24 | 263 | 263 | 258 | 258 | 39,000 | 258 |
| 1999-03-23 | 268 | 271 | 263 | 263 | 40,000 | 263 |
| 1999-03-19 | 265 | 269 | 261 | 262 | 29,000 | 262 |
| 1999-03-18 | 268 | 275 | 267 | 270 | 55,000 | 270 |
| 1999-03-17 | 280 | 282 | 266 | 267 | 57,000 | 267 |
| 1999-03-16 | 280 | 280 | 273 | 280 | 36,000 | 280 |
| 1999-03-15 | 270 | 275 | 269 | 274 | 10,000 | 274 |
| 1999-03-12 | 272 | 272 | 261 | 265 | 14,000 | 265 |
| 1999-03-11 | 269 | 270 | 265 | 270 | 32,000 | 270 |
| 1999-03-10 | 272 | 274 | 270 | 270 | 40,000 | 270 |
| 1999-03-09 | 261 | 269 | 257 | 265 | 36,000 | 265 |
| 1999-03-08 | 250 | 259 | 250 | 251 | 89,000 | 251 |
| 1999-03-05 | 253 | 260 | 248 | 250 | 38,000 | 250 |
| 1999-03-04 | 246 | 260 | 246 | 255 | 23,000 | 255 |
| 1999-03-03 | 244 | 245 | 241 | 245 | 6,000 | 245 |
| 1999-03-02 | 249 | 249 | 243 | 243 | 16,000 | 243 |
| 1999-03-01 | 247 | 250 | 247 | 250 | 4,000 | 250 |
| 1999-02-26 | 250 | 250 | 245 | 245 | 14,000 | 245 |
| 1999-02-25 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 1999-02-24 | 255 | 259 | 255 | 259 | 20,000 | 259 |
| 1999-02-23 | 248 | 251 | 248 | 250 | 22,000 | 250 |
| 1999-02-22 | 255 | 255 | 249 | 250 | 14,000 | 250 |
| 1999-02-19 | 250 | 259 | 245 | 248 | 18,000 | 248 |
| 1999-02-18 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-02-17 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 1999-02-16 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 1999-02-15 | 265 | 265 | 260 | 260 | 13,000 | 260 |
| 1999-02-12 | 260 | 265 | 259 | 265 | 29,000 | 265 |
| 1999-02-10 | 260 | 265 | 250 | 255 | 52,000 | 255 |
| 1999-02-09 | 250 | 252 | 249 | 250 | 27,000 | 250 |
| 1999-02-08 | 225 | 240 | 225 | 240 | 3,000 | 240 |
| 1999-02-05 | 235 | 235 | 228 | 232 | 21,000 | 232 |
| 1999-02-04 | 233 | 235 | 232 | 235 | 4,000 | 235 |
| 1999-02-03 | 228 | 230 | 228 | 230 | 11,000 | 230 |
| 1999-02-02 | 231 | 231 | 230 | 230 | 32,000 | 230 |
| 1999-02-01 | 236 | 236 | 230 | 230 | 16,000 | 230 |
| 1999-01-29 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-01-28 | 241 | 241 | 235 | 235 | 41,000 | 235 |
| 1999-01-27 | 236 | 243 | 236 | 242 | 27,000 | 242 |
| 1999-01-26 | 231 | 235 | 231 | 234 | 15,000 | 234 |
| 1999-01-25 | 235 | 236 | 234 | 236 | 9,000 | 236 |
| 1999-01-22 | 231 | 232 | 230 | 231 | 29,000 | 231 |
| 1999-01-21 | 237 | 237 | 231 | 231 | 7,000 | 231 |
| 1999-01-20 | 224 | 225 | 220 | 222 | 50,000 | 222 |
| 1999-01-19 | 225 | 225 | 220 | 224 | 48,000 | 224 |
| 1999-01-18 | 231 | 231 | 220 | 223 | 35,000 | 223 |
| 1999-01-14 | 227 | 230 | 226 | 229 | 21,000 | 229 |
| 1999-01-13 | 233 | 235 | 226 | 226 | 25,000 | 226 |
| 1999-01-12 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 1999-01-11 | 245 | 250 | 240 | 240 | 15,000 | 240 |
| 1999-01-08 | 248 | 248 | 248 | 248 | 12,000 | 248 |
| 1999-01-07 | 251 | 251 | 248 | 248 | 8,000 | 248 |
| 1999-01-06 | 231 | 235 | 231 | 231 | 17,000 | 231 |
| 1999-01-05 | 241 | 241 | 227 | 231 | 10,000 | 231 |
| 1999-01-04 | 237 | 237 | 236 | 236 | 2,000 | 236 |
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
