6458 新晃工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 142 | 159 | 142 | 147 | 35,000 | 147 |
| 2000-12-28 | 145 | 145 | 140 | 140 | 26,000 | 140 |
| 2000-12-27 | 144 | 144 | 142 | 144 | 12,000 | 144 |
| 2000-12-26 | 143 | 146 | 143 | 144 | 23,000 | 144 |
| 2000-12-25 | 142 | 146 | 142 | 142 | 17,000 | 142 |
| 2000-12-22 | 145 | 145 | 141 | 141 | 11,000 | 141 |
| 2000-12-21 | 145 | 145 | 141 | 144 | 27,000 | 144 |
| 2000-12-20 | 150 | 151 | 146 | 146 | 14,000 | 146 |
| 2000-12-19 | 157 | 157 | 151 | 151 | 13,000 | 151 |
| 2000-12-18 | 160 | 160 | 157 | 157 | 4,000 | 157 |
| 2000-12-15 | 163 | 163 | 162 | 162 | 37,000 | 162 |
| 2000-12-14 | 165 | 165 | 163 | 163 | 6,000 | 163 |
| 2000-12-13 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2000-12-12 | 165 | 167 | 164 | 166 | 33,000 | 166 |
| 2000-12-11 | 162 | 164 | 162 | 164 | 7,000 | 164 |
| 2000-12-08 | 162 | 170 | 162 | 162 | 20,000 | 162 |
| 2000-12-07 | 161 | 163 | 161 | 161 | 9,000 | 161 |
| 2000-12-06 | 164 | 167 | 164 | 167 | 19,000 | 167 |
| 2000-12-05 | 170 | 170 | 167 | 167 | 20,000 | 167 |
| 2000-12-04 | 164 | 176 | 163 | 170 | 60,000 | 170 |
| 2000-12-01 | 155 | 160 | 153 | 160 | 32,000 | 160 |
| 2000-11-30 | 150 | 155 | 150 | 155 | 4,000 | 155 |
| 2000-11-29 | 155 | 155 | 153 | 153 | 5,000 | 153 |
| 2000-11-28 | 158 | 158 | 156 | 158 | 16,000 | 158 |
| 2000-11-27 | 148 | 156 | 148 | 156 | 22,000 | 156 |
| 2000-11-24 | 140 | 147 | 140 | 147 | 17,000 | 147 |
| 2000-11-22 | 142 | 142 | 140 | 140 | 14,000 | 140 |
| 2000-11-21 | 141 | 142 | 141 | 141 | 27,000 | 141 |
| 2000-11-20 | 141 | 145 | 141 | 141 | 34,000 | 141 |
| 2000-11-17 | 141 | 143 | 140 | 140 | 37,000 | 140 |
| 2000-11-16 | 145 | 145 | 142 | 142 | 14,000 | 142 |
| 2000-11-15 | 146 | 146 | 142 | 145 | 15,000 | 145 |
| 2000-11-14 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2000-11-13 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2000-11-10 | 147 | 147 | 141 | 147 | 30,000 | 147 |
| 2000-11-09 | 147 | 147 | 147 | 147 | 10,000 | 147 |
| 2000-11-08 | 149 | 149 | 145 | 148 | 39,000 | 148 |
| 2000-11-07 | 149 | 150 | 147 | 150 | 50,000 | 150 |
| 2000-11-06 | 147 | 149 | 146 | 149 | 23,000 | 149 |
| 2000-11-02 | 147 | 149 | 147 | 147 | 16,000 | 147 |
| 2000-11-01 | 150 | 151 | 145 | 145 | 21,000 | 145 |
| 2000-10-31 | 149 | 149 | 147 | 147 | 6,000 | 147 |
| 2000-10-30 | 154 | 154 | 150 | 150 | 15,000 | 150 |
| 2000-10-27 | 152 | 155 | 152 | 153 | 28,000 | 153 |
| 2000-10-26 | 152 | 152 | 151 | 152 | 28,000 | 152 |
| 2000-10-25 | 155 | 155 | 153 | 153 | 14,000 | 153 |
| 2000-10-24 | 160 | 160 | 155 | 156 | 31,000 | 156 |
| 2000-10-23 | 155 | 158 | 155 | 156 | 31,000 | 156 |
| 2000-10-20 | 154 | 155 | 152 | 153 | 41,000 | 153 |
| 2000-10-19 | 152 | 152 | 152 | 152 | 7,000 | 152 |
| 2000-10-18 | 157 | 157 | 152 | 152 | 5,000 | 152 |
| 2000-10-17 | 159 | 159 | 151 | 157 | 26,000 | 157 |
| 2000-10-16 | 159 | 159 | 156 | 156 | 25,000 | 156 |
| 2000-10-13 | 151 | 156 | 151 | 154 | 18,000 | 154 |
| 2000-10-12 | 160 | 162 | 160 | 161 | 18,000 | 161 |
| 2000-10-11 | 171 | 171 | 166 | 167 | 9,000 | 167 |
| 2000-10-10 | 171 | 176 | 171 | 176 | 21,000 | 176 |
| 2000-10-06 | 174 | 174 | 171 | 171 | 22,000 | 171 |
| 2000-10-05 | 178 | 180 | 174 | 174 | 19,000 | 174 |
| 2000-10-04 | 185 | 187 | 178 | 178 | 9,000 | 178 |
| 2000-10-03 | 181 | 185 | 180 | 185 | 16,000 | 185 |
| 2000-10-02 | 175 | 180 | 175 | 180 | 12,000 | 180 |
| 2000-09-29 | 180 | 181 | 180 | 180 | 17,000 | 180 |
| 2000-09-28 | 180 | 181 | 180 | 181 | 7,000 | 181 |
| 2000-09-27 | 190 | 190 | 185 | 190 | 15,000 | 190 |
| 2000-09-26 | 190 | 190 | 190 | 190 | 21,000 | 190 |
| 2000-09-25 | 191 | 192 | 191 | 192 | 3,000 | 192 |
| 2000-09-22 | 189 | 191 | 183 | 191 | 8,000 | 191 |
| 2000-09-21 | 189 | 189 | 184 | 189 | 31,000 | 189 |
| 2000-09-20 | 187 | 189 | 186 | 189 | 16,000 | 189 |
| 2000-09-19 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-09-18 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2000-09-14 | 190 | 190 | 185 | 190 | 25,000 | 190 |
| 2000-09-13 | 188 | 192 | 188 | 190 | 9,000 | 190 |
| 2000-09-12 | 192 | 192 | 191 | 192 | 23,000 | 192 |
| 2000-09-11 | 195 | 195 | 192 | 192 | 6,000 | 192 |
| 2000-09-08 | 186 | 195 | 186 | 195 | 27,000 | 195 |
| 2000-09-07 | 192 | 192 | 185 | 185 | 39,000 | 185 |
| 2000-09-06 | 191 | 195 | 188 | 190 | 58,000 | 190 |
| 2000-09-05 | 197 | 197 | 191 | 191 | 14,000 | 191 |
| 2000-09-04 | 197 | 197 | 197 | 197 | 13,000 | 197 |
| 2000-09-01 | 203 | 203 | 197 | 197 | 18,000 | 197 |
| 2000-08-31 | 210 | 210 | 203 | 203 | 7,000 | 203 |
| 2000-08-30 | 210 | 212 | 210 | 212 | 10,000 | 212 |
| 2000-08-29 | 215 | 215 | 206 | 210 | 47,000 | 210 |
| 2000-08-28 | 215 | 218 | 212 | 213 | 25,000 | 213 |
| 2000-08-25 | 213 | 215 | 211 | 213 | 9,000 | 213 |
| 2000-08-24 | 210 | 220 | 210 | 220 | 10,000 | 220 |
| 2000-08-23 | 218 | 224 | 218 | 223 | 12,000 | 223 |
| 2000-08-22 | 223 | 224 | 218 | 224 | 6,000 | 224 |
| 2000-08-21 | 225 | 225 | 220 | 225 | 10,000 | 225 |
| 2000-08-18 | 226 | 226 | 225 | 225 | 11,000 | 225 |
| 2000-08-17 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2000-08-16 | 221 | 224 | 220 | 224 | 14,000 | 224 |
| 2000-08-15 | 221 | 221 | 215 | 218 | 12,000 | 218 |
| 2000-08-14 | 217 | 218 | 216 | 218 | 4,000 | 218 |
| 2000-08-11 | 224 | 224 | 212 | 212 | 3,000 | 212 |
| 2000-08-10 | 206 | 225 | 206 | 225 | 23,000 | 225 |
| 2000-08-09 | 208 | 208 | 206 | 206 | 11,000 | 206 |
| 2000-08-08 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 2000-08-07 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-08-04 | 210 | 215 | 208 | 215 | 9,000 | 215 |
| 2000-08-03 | 213 | 215 | 213 | 215 | 7,000 | 215 |
| 2000-08-02 | 213 | 216 | 210 | 210 | 9,000 | 210 |
| 2000-08-01 | 215 | 217 | 214 | 217 | 13,000 | 217 |
| 2000-07-31 | 206 | 214 | 206 | 214 | 24,000 | 214 |
| 2000-07-27 | 225 | 229 | 220 | 229 | 17,000 | 229 |
| 2000-07-26 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 2000-07-25 | 231 | 235 | 230 | 235 | 19,000 | 235 |
| 2000-07-24 | 236 | 245 | 233 | 233 | 19,000 | 233 |
| 2000-07-21 | 242 | 242 | 235 | 235 | 5,000 | 235 |
| 2000-07-19 | 235 | 237 | 220 | 237 | 20,000 | 237 |
| 2000-07-18 | 248 | 249 | 238 | 240 | 42,000 | 240 |
| 2000-07-17 | 256 | 256 | 250 | 250 | 25,000 | 250 |
| 2000-07-14 | 260 | 260 | 252 | 256 | 34,000 | 256 |
| 2000-07-13 | 269 | 269 | 260 | 260 | 37,000 | 260 |
| 2000-07-12 | 277 | 277 | 262 | 270 | 72,000 | 270 |
| 2000-07-11 | 257 | 290 | 256 | 280 | 185,000 | 280 |
| 2000-07-10 | 245 | 255 | 243 | 255 | 72,000 | 255 |
| 2000-07-07 | 245 | 248 | 245 | 245 | 36,000 | 245 |
| 2000-07-06 | 240 | 245 | 235 | 245 | 40,000 | 245 |
| 2000-07-05 | 239 | 240 | 233 | 240 | 42,000 | 240 |
| 2000-07-04 | 242 | 247 | 235 | 240 | 95,000 | 240 |
| 2000-07-03 | 239 | 244 | 233 | 240 | 89,000 | 240 |
| 2000-06-30 | 231 | 235 | 230 | 230 | 58,000 | 230 |
| 2000-06-29 | 210 | 230 | 210 | 230 | 56,000 | 230 |
| 2000-06-28 | 209 | 210 | 204 | 210 | 26,000 | 210 |
| 2000-06-27 | 203 | 205 | 203 | 205 | 44,000 | 205 |
| 2000-06-26 | 206 | 206 | 200 | 200 | 11,000 | 200 |
| 2000-06-23 | 212 | 213 | 208 | 208 | 22,000 | 208 |
| 2000-06-22 | 205 | 212 | 205 | 212 | 14,000 | 212 |
| 2000-06-21 | 210 | 214 | 205 | 214 | 24,000 | 214 |
| 2000-06-20 | 215 | 216 | 214 | 214 | 29,000 | 214 |
| 2000-06-19 | 217 | 220 | 205 | 215 | 61,000 | 215 |
| 2000-06-16 | 215 | 220 | 208 | 215 | 91,000 | 215 |
| 2000-06-15 | 215 | 220 | 211 | 218 | 67,000 | 218 |
| 2000-06-14 | 204 | 213 | 200 | 213 | 87,000 | 213 |
| 2000-06-13 | 198 | 213 | 197 | 205 | 90,000 | 205 |
| 2000-06-12 | 189 | 200 | 189 | 199 | 64,000 | 199 |
| 2000-06-09 | 175 | 190 | 175 | 190 | 53,000 | 190 |
| 2000-06-08 | 180 | 180 | 175 | 175 | 16,000 | 175 |
| 2000-06-07 | 166 | 180 | 165 | 179 | 55,000 | 179 |
| 2000-06-06 | 168 | 168 | 168 | 168 | 9,000 | 168 |
| 2000-06-05 | 171 | 171 | 166 | 168 | 8,000 | 168 |
| 2000-06-02 | 164 | 169 | 164 | 169 | 20,000 | 169 |
| 2000-06-01 | 160 | 162 | 156 | 162 | 38,000 | 162 |
| 2000-05-31 | 160 | 161 | 159 | 160 | 24,000 | 160 |
| 2000-05-30 | 169 | 169 | 160 | 164 | 22,000 | 164 |
| 2000-05-29 | 149 | 164 | 149 | 164 | 94,000 | 164 |
| 2000-05-26 | 141 | 142 | 141 | 142 | 14,000 | 142 |
| 2000-05-25 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 2000-05-24 | 136 | 138 | 135 | 136 | 44,000 | 136 |
| 2000-05-23 | 136 | 140 | 136 | 140 | 23,000 | 140 |
| 2000-05-22 | 136 | 140 | 136 | 140 | 7,000 | 140 |
| 2000-05-19 | 135 | 145 | 135 | 140 | 33,000 | 140 |
| 2000-05-18 | 136 | 136 | 136 | 136 | 12,000 | 136 |
| 2000-05-17 | 135 | 137 | 135 | 135 | 39,000 | 135 |
| 2000-05-16 | 140 | 140 | 135 | 135 | 13,000 | 135 |
| 2000-05-15 | 139 | 139 | 135 | 137 | 10,000 | 137 |
| 2000-05-12 | 139 | 140 | 139 | 140 | 6,000 | 140 |
| 2000-05-11 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2000-05-10 | 135 | 139 | 135 | 139 | 23,000 | 139 |
| 2000-05-09 | 136 | 136 | 135 | 135 | 12,000 | 135 |
| 2000-05-08 | 136 | 136 | 133 | 136 | 14,000 | 136 |
| 2000-05-02 | 138 | 140 | 135 | 135 | 16,000 | 135 |
| 2000-05-01 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-04-28 | 135 | 135 | 135 | 135 | 11,000 | 135 |
| 2000-04-27 | 135 | 135 | 135 | 135 | 11,000 | 135 |
| 2000-04-26 | 138 | 138 | 135 | 135 | 8,000 | 135 |
| 2000-04-25 | 135 | 135 | 130 | 135 | 21,000 | 135 |
| 2000-04-24 | 138 | 140 | 138 | 138 | 20,000 | 138 |
| 2000-04-21 | 138 | 138 | 138 | 138 | 9,000 | 138 |
| 2000-04-20 | 140 | 140 | 138 | 138 | 4,000 | 138 |
| 2000-04-19 | 142 | 142 | 142 | 142 | 13,000 | 142 |
| 2000-04-18 | 140 | 142 | 140 | 142 | 8,000 | 142 |
| 2000-04-17 | 150 | 150 | 140 | 140 | 18,000 | 140 |
| 2000-04-14 | 158 | 160 | 152 | 152 | 28,000 | 152 |
| 2000-04-13 | 156 | 156 | 152 | 152 | 7,000 | 152 |
| 2000-04-12 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2000-04-11 | 150 | 156 | 146 | 156 | 41,000 | 156 |
| 2000-04-10 | 156 | 159 | 156 | 156 | 35,000 | 156 |
| 2000-04-07 | 145 | 156 | 144 | 156 | 31,000 | 156 |
| 2000-04-06 | 146 | 148 | 141 | 145 | 25,000 | 145 |
| 2000-04-05 | 139 | 149 | 137 | 145 | 14,000 | 145 |
| 2000-04-04 | 144 | 145 | 139 | 139 | 19,000 | 139 |
| 2000-04-03 | 138 | 138 | 135 | 135 | 15,000 | 135 |
| 2000-03-31 | 149 | 149 | 143 | 143 | 5,000 | 143 |
| 2000-03-30 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2000-03-29 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2000-03-28 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2000-03-27 | 141 | 145 | 141 | 145 | 15,000 | 145 |
| 2000-03-24 | 140 | 141 | 138 | 141 | 15,000 | 141 |
| 2000-03-23 | 138 | 140 | 138 | 140 | 10,000 | 140 |
| 2000-03-22 | 139 | 140 | 138 | 138 | 12,000 | 138 |
| 2000-03-21 | 141 | 141 | 137 | 138 | 23,000 | 138 |
| 2000-03-17 | 140 | 142 | 139 | 140 | 17,000 | 140 |
| 2000-03-16 | 144 | 144 | 144 | 144 | 10,000 | 144 |
| 2000-03-15 | 150 | 150 | 147 | 147 | 4,000 | 147 |
| 2000-03-14 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-03-13 | 159 | 159 | 150 | 150 | 22,000 | 150 |
| 2000-03-10 | 143 | 153 | 143 | 153 | 20,000 | 153 |
| 2000-03-09 | 140 | 140 | 138 | 140 | 7,000 | 140 |
| 2000-03-08 | 140 | 140 | 140 | 140 | 12,000 | 140 |
| 2000-03-07 | 150 | 153 | 138 | 138 | 41,000 | 138 |
| 2000-03-06 | 145 | 146 | 145 | 146 | 20,000 | 146 |
| 2000-03-03 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2000-03-02 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2000-03-01 | 135 | 136 | 135 | 135 | 15,000 | 135 |
| 2000-02-29 | 147 | 147 | 139 | 139 | 12,000 | 139 |
| 2000-02-28 | 135 | 147 | 135 | 147 | 13,000 | 147 |
| 2000-02-25 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-02-24 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-02-23 | 135 | 135 | 135 | 135 | 11,000 | 135 |
| 2000-02-22 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 2000-02-21 | 135 | 135 | 135 | 135 | 11,000 | 135 |
| 2000-02-18 | 138 | 138 | 135 | 135 | 24,000 | 135 |
| 2000-02-17 | 135 | 137 | 135 | 137 | 9,000 | 137 |
| 2000-02-16 | 136 | 136 | 135 | 135 | 30,000 | 135 |
| 2000-02-15 | 138 | 139 | 138 | 138 | 21,000 | 138 |
| 2000-02-10 | 141 | 146 | 141 | 141 | 35,000 | 141 |
| 2000-02-09 | 143 | 143 | 140 | 141 | 6,000 | 141 |
| 2000-02-08 | 140 | 143 | 140 | 143 | 7,000 | 143 |
| 2000-02-07 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2000-02-04 | 141 | 146 | 141 | 146 | 12,000 | 146 |
| 2000-02-03 | 148 | 148 | 141 | 141 | 4,000 | 141 |
| 2000-02-02 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2000-02-01 | 145 | 145 | 141 | 141 | 14,000 | 141 |
| 2000-01-31 | 142 | 145 | 142 | 144 | 10,000 | 144 |
| 2000-01-28 | 147 | 147 | 135 | 135 | 201,000 | 135 |
| 2000-01-27 | 153 | 153 | 141 | 147 | 17,000 | 147 |
| 2000-01-26 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-01-25 | 151 | 151 | 150 | 151 | 25,000 | 151 |
| 2000-01-24 | 152 | 157 | 152 | 157 | 4,000 | 157 |
| 2000-01-21 | 147 | 150 | 145 | 150 | 14,000 | 150 |
| 2000-01-20 | 147 | 147 | 141 | 147 | 20,000 | 147 |
| 2000-01-19 | 151 | 151 | 141 | 145 | 11,000 | 145 |
| 2000-01-18 | 151 | 155 | 151 | 151 | 21,000 | 151 |
| 2000-01-17 | 141 | 155 | 141 | 155 | 26,000 | 155 |
| 2000-01-14 | 141 | 141 | 136 | 140 | 44,000 | 140 |
| 2000-01-13 | 138 | 139 | 135 | 139 | 14,000 | 139 |
| 2000-01-12 | 139 | 143 | 135 | 137 | 33,000 | 137 |
| 2000-01-11 | 144 | 145 | 139 | 145 | 19,000 | 145 |
| 2000-01-07 | 139 | 147 | 139 | 140 | 19,000 | 140 |
| 2000-01-06 | 149 | 149 | 139 | 139 | 12,000 | 139 |
| 2000-01-05 | 139 | 146 | 137 | 137 | 18,000 | 137 |
| 2000-01-04 | 149 | 150 | 149 | 150 | 6,000 | 150 |
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
