6458 新晃工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	102	102	101	102	8,000	102
2003-12-29	98	104	98	102	21,000	102
2003-12-26	97	98	96	96	49,000	96
2003-12-25	98	99	96	98	64,000	98
2003-12-24	99	100	97	99	74,000	99
2003-12-22	99	100	98	98	120,000	98
2003-12-19	98	98	97	98	35,000	98
2003-12-18	101	101	98	98	48,000	98
2003-12-17	102	102	100	100	48,000	100
2003-12-16	102	103	101	102	20,000	102
2003-12-15	108	108	104	107	25,000	107
2003-12-12	111	111	108	109	41,000	109
2003-12-11	112	112	110	110	13,000	110
2003-12-10	112	113	112	113	15,000	113
2003-12-09	113	113	112	112	5,000	112
2003-12-08	112	112	110	110	15,000	110
2003-12-05	112	112	112	112	3,000	112
2003-12-04	112	114	112	114	16,000	114
2003-12-03	114	114	112	112	7,000	112
2003-12-02	112	115	112	115	12,000	115
2003-12-01	116	116	112	112	17,000	112
2003-11-28	115	116	115	116	7,000	116
2003-11-27	115	115	113	115	26,000	115
2003-11-26	111	115	111	115	16,000	115
2003-11-25	113	113	111	111	45,000	111
2003-11-21	113	113	112	113	6,000	113
2003-11-20	113	114	112	112	12,000	112
2003-11-19	113	115	113	114	15,000	114
2003-11-18	112	115	112	115	18,000	115
2003-11-17	117	117	112	112	34,000	112
2003-11-14	119	120	119	120	10,000	120
2003-11-13	119	119	118	119	21,000	119
2003-11-12	121	121	116	117	12,000	117
2003-11-11	123	123	116	121	37,000	121
2003-11-10	127	128	126	126	17,000	126
2003-11-07	125	125	125	125	7,000	125
2003-11-06	124	128	124	125	37,000	125
2003-11-05	125	125	123	123	16,000	123
2003-11-04	128	128	121	125	48,000	125
2003-10-31	135	135	131	131	10,000	131
2003-10-30	137	137	136	137	8,000	137
2003-10-29	135	137	135	137	6,000	137
2003-10-28	134	134	134	134	6,000	134
2003-10-27	131	134	131	134	3,000	134
2003-10-24	132	133	132	133	5,000	133
2003-10-23	138	138	133	133	19,000	133
2003-10-22	140	140	139	139	6,000	139
2003-10-21	140	141	140	141	14,000	141
2003-10-20	140	140	139	139	22,000	139
2003-10-17	136	140	136	139	16,000	139
2003-10-16	135	136	135	135	9,000	135
2003-10-15	138	140	134	135	61,000	135
2003-10-14	136	138	136	136	13,000	136
2003-10-10	135	136	133	135	28,000	135
2003-10-09	133	135	133	135	9,000	135
2003-10-08	139	139	136	136	21,000	136
2003-10-07	138	138	136	136	12,000	136
2003-10-06	136	136	134	136	4,000	136
2003-10-03	140	140	135	136	8,000	136
2003-10-02	139	139	132	132	14,000	132
2003-10-01	134	135	134	135	11,000	135
2003-09-30	133	134	133	134	5,000	134
2003-09-29	136	136	131	131	16,000	131
2003-09-26	137	137	136	136	2,000	136
2003-09-25	138	138	136	136	7,000	136
2003-09-24	138	142	138	138	28,000	138
2003-09-22	141	141	136	141	24,000	141
2003-09-19	141	141	135	141	69,000	141
2003-09-18	140	141	137	139	24,000	139
2003-09-17	140	142	139	141	38,000	141
2003-09-16	142	142	139	139	48,000	139
2003-09-12	144	144	144	144	13,000	144
2003-09-10	142	143	141	142	45,000	142
2003-09-09	144	144	141	141	4,000	141
2003-09-08	144	144	140	144	25,000	144
2003-09-05	147	147	143	146	13,000	146
2003-09-04	148	149	147	147	35,000	147
2003-09-03	145	149	145	145	79,000	145
2003-09-02	143	144	142	142	15,000	142
2003-09-01	139	143	139	143	36,000	143
2003-08-29	137	139	137	139	6,000	139
2003-08-28	140	140	136	137	27,000	137
2003-08-27	140	141	138	140	25,000	140
2003-08-26	141	141	140	140	5,000	140
2003-08-25	142	142	140	141	16,000	141
2003-08-22	141	141	140	141	10,000	141
2003-08-21	142	144	140	141	26,000	141
2003-08-20	135	142	133	141	95,000	141
2003-08-19	133	134	131	132	49,000	132
2003-08-18	130	130	128	130	47,000	130
2003-08-15	130	131	129	130	34,000	130
2003-08-14	129	130	127	130	41,000	130
2003-08-13	128	130	128	128	9,000	128
2003-08-12	129	130	127	130	19,000	130
2003-08-11	130	130	130	130	6,000	130
2003-08-08	130	130	128	128	14,000	128
2003-08-07	131	131	131	131	11,000	131
2003-08-06	131	131	130	130	8,000	130
2003-08-05	129	130	128	128	17,000	128
2003-08-04	132	132	130	131	22,000	131
2003-08-01	131	131	127	127	76,000	127
2003-07-31	133	133	132	133	9,000	133
2003-07-30	132	132	132	132	1,000	132
2003-07-29	134	134	133	133	16,000	133
2003-07-28	133	135	131	133	25,000	133
2003-07-25	135	136	133	133	8,000	133
2003-07-24	134	135	133	134	13,000	134
2003-07-23	131	132	131	132	8,000	132
2003-07-22	129	131	129	131	8,000	131
2003-07-18	129	131	129	129	23,000	129
2003-07-17	134	134	132	132	16,000	132
2003-07-16	136	136	136	136	4,000	136
2003-07-15	141	141	136	136	12,000	136
2003-07-14	141	141	137	140	15,000	140
2003-07-11	142	142	141	141	22,000	141
2003-07-10	141	145	140	145	45,000	145
2003-07-09	140	140	139	139	10,000	139
2003-07-08	142	142	139	140	27,000	140
2003-07-07	141	142	141	141	14,000	141
2003-07-04	139	143	139	140	12,000	140
2003-07-03	146	147	140	140	59,000	140
2003-07-02	145	147	143	144	24,000	144
2003-07-01	145	145	143	145	32,000	145
2003-06-30	139	148	139	142	101,000	142
2003-06-27	135	137	134	137	13,000	137
2003-06-26	135	135	132	134	23,000	134
2003-06-25	134	135	134	134	20,000	134
2003-06-24	136	136	135	135	15,000	135
2003-06-23	136	136	134	135	20,000	135
2003-06-20	130	134	130	134	14,000	134
2003-06-19	131	132	129	129	29,000	129
2003-06-18	132	132	132	132	18,000	132
2003-06-17	134	135	132	132	21,000	132
2003-06-16	134	136	129	131	31,000	131
2003-06-13	136	136	134	135	9,000	135
2003-06-12	137	139	135	136	46,000	136
2003-06-11	138	140	137	138	17,000	138
2003-06-10	140	140	138	138	18,000	138
2003-06-09	140	140	137	140	36,000	140
2003-06-06	133	140	133	136	87,000	136
2003-06-05	132	133	128	132	71,000	132
2003-06-04	126	128	126	128	2,000	128
2003-06-03	126	128	125	128	7,000	128
2003-06-02	127	127	127	127	4,000	127
2003-05-30	129	134	128	128	56,000	128
2003-05-29	127	128	126	128	24,000	128
2003-05-28	115	127	115	127	51,000	127
2003-05-27	128	129	117	117	82,000	117
2003-05-26	132	132	122	125	185,000	125
2003-05-23	110	112	110	112	3,000	112
2003-05-22	110	111	110	111	10,000	111
2003-05-21	110	110	109	110	19,000	110
2003-05-20	110	111	110	111	10,000	111
2003-05-19	112	112	111	112	11,000	112
2003-05-16	112	112	112	112	3,000	112
2003-05-15	114	114	113	114	6,000	114
2003-05-14	114	115	113	115	15,000	115
2003-05-13	114	114	114	114	2,000	114
2003-05-12	115	115	111	112	69,000	112
2003-05-09	122	124	116	116	100,000	116
2003-05-08	116	122	116	122	36,000	122
2003-05-07	115	116	114	115	41,000	115
2003-05-06	113	113	113	113	7,000	113
2003-05-02	112	112	112	112	4,000	112
2003-05-01	112	112	111	111	13,000	111
2003-04-30	112	112	112	112	6,000	112
2003-04-28	111	111	111	111	4,000	111
2003-04-25	111	111	111	111	17,000	111
2003-04-24	114	117	114	117	11,000	117
2003-04-23	116	116	114	114	7,000	114
2003-04-22	112	115	112	115	8,000	115
2003-04-21	110	111	109	110	18,000	110
2003-04-18	108	109	108	109	17,000	109
2003-04-17	110	110	109	109	6,000	109
2003-04-16	110	110	109	109	17,000	109
2003-04-15	112	112	110	110	8,000	110
2003-04-14	117	117	113	113	2,000	113
2003-04-11	113	117	113	115	25,000	115
2003-04-10	108	112	108	112	34,000	112
2003-04-09	108	108	108	108	4,000	108
2003-04-08	105	105	105	105	5,000	105
2003-04-07	104	105	102	104	18,000	104
2003-04-04	103	104	103	104	7,000	104
2003-04-03	105	105	103	103	5,000	103
2003-04-02	105	105	105	105	4,000	105
2003-04-01	100	102	100	102	2,000	102
2003-03-31	103	103	99	100	25,000	100
2003-03-28	106	106	105	105	42,000	105
2003-03-26	106	106	105	105	8,000	105
2003-03-25	110	110	107	109	30,000	109
2003-03-24	113	113	110	110	12,000	110
2003-03-20	107	107	107	107	6,000	107
2003-03-19	107	107	107	107	3,000	107
2003-03-18	109	109	108	108	11,000	108
2003-03-17	107	107	105	105	10,000	105
2003-03-14	107	107	105	105	2,000	105
2003-03-13	107	107	105	105	12,000	105
2003-03-11	109	109	105	105	18,000	105
2003-03-10	113	115	111	111	19,000	111
2003-03-07	117	120	112	112	14,000	112
2003-03-06	116	119	113	119	17,000	119
2003-03-05	115	116	115	116	7,000	116
2003-03-04	112	112	112	112	3,000	112
2003-03-03	114	115	113	114	18,000	114
2003-02-28	113	113	113	113	4,000	113
2003-02-27	111	111	111	111	1,000	111
2003-02-26	111	112	111	112	8,000	112
2003-02-25	111	113	110	113	5,000	113
2003-02-24	113	114	113	114	16,000	114
2003-02-21	115	115	112	112	9,000	112
2003-02-20	117	117	115	115	16,000	115
2003-02-19	118	119	118	118	9,000	118
2003-02-18	118	118	114	115	38,000	115
2003-02-17	120	120	116	118	15,000	118
2003-02-14	116	121	116	121	13,000	121
2003-02-13	120	123	120	120	46,000	120
2003-02-12	110	126	110	126	130,000	126
2003-02-10	105	110	104	110	37,000	110
2003-02-07	104	105	104	105	3,000	105
2003-02-06	106	106	103	103	34,000	103
2003-02-05	101	104	101	104	17,000	104
2003-02-04	101	102	101	101	9,000	101
2003-02-03	99	100	99	99	11,000	99
2003-01-31	102	103	98	103	24,000	103
2003-01-30	100	101	100	101	19,000	101
2003-01-29	103	103	101	101	20,000	101
2003-01-28	105	105	104	104	9,000	104
2003-01-27	106	107	106	107	4,000	107
2003-01-24	109	109	106	106	13,000	106
2003-01-23	108	108	108	108	4,000	108
2003-01-22	110	111	108	108	29,000	108
2003-01-21	107	110	107	110	22,000	110
2003-01-20	107	107	106	106	12,000	106
2003-01-17	106	107	106	107	11,000	107
2003-01-16	106	107	105	106	19,000	106
2003-01-15	106	108	104	105	20,000	105
2003-01-14	105	105	101	104	21,000	104
2003-01-10	103	106	103	106	29,000	106
2003-01-09	100	102	100	102	12,000	102
2003-01-08	100	100	100	100	2,000	100
2003-01-07	100	100	97	100	17,000	100

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31