6458 新晃工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 290 | 292 | 290 | 292 | 10,000 | 292 |
| 2010-12-29 | 292 | 293 | 290 | 291 | 16,000 | 291 |
| 2010-12-28 | 292 | 293 | 291 | 291 | 21,000 | 291 |
| 2010-12-27 | 292 | 295 | 291 | 293 | 17,000 | 293 |
| 2010-12-24 | 290 | 293 | 290 | 293 | 10,000 | 293 |
| 2010-12-22 | 292 | 296 | 290 | 290 | 17,000 | 290 |
| 2010-12-21 | 290 | 294 | 290 | 292 | 20,000 | 292 |
| 2010-12-20 | 299 | 299 | 293 | 294 | 17,000 | 294 |
| 2010-12-17 | 289 | 293 | 289 | 292 | 41,000 | 292 |
| 2010-12-16 | 290 | 290 | 289 | 289 | 30,000 | 289 |
| 2010-12-15 | 296 | 298 | 288 | 290 | 41,000 | 290 |
| 2010-12-14 | 300 | 300 | 297 | 297 | 10,000 | 297 |
| 2010-12-13 | 300 | 301 | 300 | 301 | 7,000 | 301 |
| 2010-12-10 | 303 | 303 | 299 | 300 | 35,000 | 300 |
| 2010-12-09 | 302 | 304 | 302 | 303 | 6,000 | 303 |
| 2010-12-08 | 300 | 302 | 300 | 300 | 8,000 | 300 |
| 2010-12-07 | 302 | 302 | 297 | 301 | 18,000 | 301 |
| 2010-12-06 | 301 | 305 | 300 | 300 | 13,000 | 300 |
| 2010-12-03 | 300 | 303 | 300 | 301 | 29,000 | 301 |
| 2010-12-02 | 292 | 302 | 292 | 300 | 78,000 | 300 |
| 2010-12-01 | 288 | 296 | 285 | 289 | 23,000 | 289 |
| 2010-11-30 | 289 | 294 | 288 | 294 | 34,000 | 294 |
| 2010-11-29 | 289 | 295 | 289 | 292 | 10,000 | 292 |
| 2010-11-26 | 283 | 292 | 283 | 289 | 28,000 | 289 |
| 2010-11-25 | 280 | 283 | 280 | 283 | 9,000 | 283 |
| 2010-11-24 | 276 | 280 | 276 | 276 | 20,000 | 276 |
| 2010-11-22 | 265 | 277 | 265 | 277 | 21,000 | 277 |
| 2010-11-19 | 263 | 268 | 260 | 261 | 24,000 | 261 |
| 2010-11-18 | 255 | 263 | 255 | 263 | 16,000 | 263 |
| 2010-11-17 | 253 | 258 | 253 | 257 | 5,000 | 257 |
| 2010-11-16 | 255 | 258 | 255 | 255 | 12,000 | 255 |
| 2010-11-15 | 257 | 258 | 255 | 255 | 14,000 | 255 |
| 2010-11-12 | 264 | 267 | 260 | 260 | 16,000 | 260 |
| 2010-11-11 | 271 | 271 | 267 | 267 | 4,000 | 267 |
| 2010-11-10 | 268 | 271 | 267 | 271 | 29,000 | 271 |
| 2010-11-09 | 256 | 268 | 256 | 268 | 27,000 | 268 |
| 2010-11-08 | 250 | 256 | 250 | 256 | 24,000 | 256 |
| 2010-11-05 | 245 | 247 | 242 | 245 | 29,000 | 245 |
| 2010-11-04 | 244 | 244 | 239 | 239 | 16,000 | 239 |
| 2010-11-02 | 243 | 243 | 242 | 242 | 4,000 | 242 |
| 2010-11-01 | 246 | 246 | 243 | 245 | 7,000 | 245 |
| 2010-10-29 | 246 | 246 | 245 | 245 | 9,000 | 245 |
| 2010-10-28 | 256 | 256 | 248 | 250 | 24,000 | 250 |
| 2010-10-27 | 255 | 262 | 255 | 255 | 16,000 | 255 |
| 2010-10-26 | 259 | 262 | 259 | 260 | 8,000 | 260 |
| 2010-10-25 | 255 | 256 | 255 | 255 | 5,000 | 255 |
| 2010-10-22 | 262 | 262 | 254 | 255 | 7,000 | 255 |
| 2010-10-21 | 260 | 263 | 260 | 263 | 7,000 | 263 |
| 2010-10-20 | 265 | 265 | 255 | 265 | 12,000 | 265 |
| 2010-10-19 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2010-10-18 | 272 | 272 | 268 | 268 | 8,000 | 268 |
| 2010-10-15 | 280 | 281 | 275 | 277 | 7,000 | 277 |
| 2010-10-13 | 275 | 275 | 273 | 273 | 4,000 | 273 |
| 2010-10-12 | 272 | 276 | 272 | 276 | 6,000 | 276 |
| 2010-10-08 | 275 | 278 | 275 | 275 | 8,000 | 275 |
| 2010-10-07 | 270 | 272 | 268 | 268 | 24,000 | 268 |
| 2010-10-06 | 275 | 275 | 270 | 270 | 10,000 | 270 |
| 2010-10-05 | 275 | 275 | 267 | 271 | 21,000 | 271 |
| 2010-10-04 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-09-30 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 2010-09-29 | 273 | 276 | 273 | 276 | 5,000 | 276 |
| 2010-09-28 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2010-09-27 | 290 | 291 | 290 | 290 | 8,000 | 290 |
| 2010-09-24 | 287 | 290 | 284 | 290 | 16,000 | 290 |
| 2010-09-22 | 287 | 292 | 287 | 292 | 3,000 | 292 |
| 2010-09-21 | 297 | 297 | 295 | 295 | 4,000 | 295 |
| 2010-09-17 | 278 | 298 | 278 | 298 | 35,000 | 298 |
| 2010-09-16 | 276 | 278 | 270 | 270 | 20,000 | 270 |
| 2010-09-15 | 269 | 277 | 266 | 271 | 17,000 | 271 |
| 2010-09-14 | 268 | 276 | 268 | 272 | 22,000 | 272 |
| 2010-09-13 | 269 | 269 | 266 | 266 | 7,000 | 266 |
| 2010-09-10 | 274 | 274 | 268 | 268 | 12,000 | 268 |
| 2010-09-09 | 270 | 271 | 270 | 270 | 8,000 | 270 |
| 2010-09-08 | 266 | 270 | 265 | 270 | 16,000 | 270 |
| 2010-09-07 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2010-09-06 | 267 | 269 | 266 | 269 | 5,000 | 269 |
| 2010-09-03 | 266 | 268 | 265 | 265 | 3,000 | 265 |
| 2010-09-02 | 270 | 270 | 266 | 266 | 3,000 | 266 |
| 2010-09-01 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2010-08-31 | 270 | 270 | 269 | 270 | 8,000 | 270 |
| 2010-08-30 | 271 | 273 | 271 | 273 | 3,000 | 273 |
| 2010-08-27 | 271 | 271 | 270 | 270 | 11,000 | 270 |
| 2010-08-26 | 270 | 271 | 269 | 271 | 6,000 | 271 |
| 2010-08-25 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2010-08-24 | 271 | 271 | 270 | 271 | 7,000 | 271 |
| 2010-08-23 | 281 | 282 | 276 | 276 | 8,000 | 276 |
| 2010-08-20 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2010-08-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-08-18 | 277 | 278 | 275 | 275 | 7,000 | 275 |
| 2010-08-17 | 272 | 274 | 272 | 274 | 10,000 | 274 |
| 2010-08-16 | 277 | 277 | 275 | 275 | 6,000 | 275 |
| 2010-08-13 | 273 | 276 | 271 | 276 | 10,000 | 276 |
| 2010-08-12 | 293 | 293 | 277 | 281 | 22,000 | 281 |
| 2010-08-11 | 298 | 298 | 293 | 293 | 6,000 | 293 |
| 2010-08-10 | 300 | 303 | 300 | 301 | 9,000 | 301 |
| 2010-08-09 | 298 | 300 | 297 | 300 | 6,000 | 300 |
| 2010-08-06 | 302 | 302 | 297 | 300 | 18,000 | 300 |
| 2010-08-05 | 305 | 306 | 305 | 306 | 7,000 | 306 |
| 2010-08-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2010-08-03 | 306 | 307 | 305 | 307 | 42,000 | 307 |
| 2010-08-02 | 304 | 306 | 302 | 305 | 12,000 | 305 |
| 2010-07-30 | 312 | 312 | 302 | 306 | 45,000 | 306 |
| 2010-07-29 | 320 | 320 | 311 | 314 | 11,000 | 314 |
| 2010-07-28 | 316 | 322 | 316 | 321 | 15,000 | 321 |
| 2010-07-27 | 318 | 318 | 315 | 315 | 8,000 | 315 |
| 2010-07-26 | 318 | 321 | 318 | 320 | 18,000 | 320 |
| 2010-07-23 | 313 | 317 | 312 | 312 | 11,000 | 312 |
| 2010-07-22 | 309 | 310 | 306 | 310 | 5,000 | 310 |
| 2010-07-21 | 312 | 312 | 309 | 311 | 11,000 | 311 |
| 2010-07-20 | 304 | 316 | 304 | 309 | 18,000 | 309 |
| 2010-07-16 | 322 | 322 | 318 | 320 | 12,000 | 320 |
| 2010-07-15 | 335 | 335 | 322 | 322 | 50,000 | 322 |
| 2010-07-14 | 329 | 335 | 329 | 335 | 20,000 | 335 |
| 2010-07-13 | 328 | 329 | 328 | 328 | 8,000 | 328 |
| 2010-07-12 | 330 | 330 | 327 | 327 | 13,000 | 327 |
| 2010-07-09 | 350 | 350 | 335 | 337 | 75,000 | 337 |
| 2010-07-08 | 341 | 343 | 339 | 339 | 31,000 | 339 |
| 2010-07-07 | 344 | 344 | 340 | 343 | 6,000 | 343 |
| 2010-07-06 | 345 | 346 | 341 | 344 | 6,000 | 344 |
| 2010-07-05 | 342 | 350 | 342 | 345 | 33,000 | 345 |
| 2010-07-02 | 353 | 366 | 353 | 366 | 10,000 | 366 |
| 2010-07-01 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-06-30 | 358 | 358 | 347 | 354 | 6,000 | 354 |
| 2010-06-29 | 352 | 365 | 352 | 365 | 15,000 | 365 |
| 2010-06-28 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2010-06-25 | 352 | 352 | 351 | 352 | 7,000 | 352 |
| 2010-06-24 | 359 | 362 | 358 | 358 | 7,000 | 358 |
| 2010-06-23 | 364 | 370 | 355 | 362 | 31,000 | 362 |
| 2010-06-22 | 384 | 384 | 380 | 380 | 7,000 | 380 |
| 2010-06-21 | 395 | 395 | 383 | 384 | 13,000 | 384 |
| 2010-06-18 | 376 | 390 | 376 | 390 | 17,000 | 390 |
| 2010-06-17 | 385 | 385 | 378 | 380 | 63,000 | 380 |
| 2010-06-16 | 376 | 385 | 376 | 385 | 12,000 | 385 |
| 2010-06-15 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 2010-06-14 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2010-06-11 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-06-10 | 361 | 361 | 355 | 355 | 11,000 | 355 |
| 2010-06-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-06-08 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2010-06-07 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2010-06-04 | 351 | 355 | 351 | 355 | 3,000 | 355 |
| 2010-06-03 | 355 | 360 | 355 | 355 | 10,000 | 355 |
| 2010-06-02 | 355 | 357 | 352 | 352 | 8,000 | 352 |
| 2010-06-01 | 350 | 355 | 350 | 355 | 7,000 | 355 |
| 2010-05-31 | 346 | 352 | 346 | 352 | 3,000 | 352 |
| 2010-05-28 | 347 | 349 | 347 | 349 | 4,000 | 349 |
| 2010-05-27 | 346 | 347 | 339 | 339 | 26,000 | 339 |
| 2010-05-26 | 349 | 350 | 344 | 346 | 19,000 | 346 |
| 2010-05-25 | 356 | 358 | 348 | 351 | 26,000 | 351 |
| 2010-05-24 | 359 | 360 | 357 | 360 | 10,000 | 360 |
| 2010-05-21 | 350 | 365 | 350 | 356 | 30,000 | 356 |
| 2010-05-20 | 383 | 383 | 366 | 366 | 20,000 | 366 |
| 2010-05-19 | 378 | 385 | 378 | 385 | 11,000 | 385 |
| 2010-05-18 | 404 | 409 | 390 | 393 | 27,000 | 393 |
| 2010-05-17 | 415 | 444 | 412 | 412 | 37,000 | 412 |
| 2010-05-14 | 406 | 406 | 392 | 405 | 9,000 | 405 |
| 2010-05-13 | 392 | 407 | 392 | 407 | 9,000 | 407 |
| 2010-05-12 | 386 | 407 | 386 | 407 | 21,000 | 407 |
| 2010-05-11 | 398 | 400 | 397 | 398 | 19,000 | 398 |
| 2010-05-10 | 398 | 400 | 397 | 397 | 14,000 | 397 |
| 2010-05-07 | 393 | 396 | 375 | 395 | 29,000 | 395 |
| 2010-05-06 | 403 | 403 | 399 | 399 | 8,000 | 399 |
| 2010-04-30 | 415 | 416 | 405 | 416 | 15,000 | 416 |
| 2010-04-28 | 396 | 414 | 396 | 414 | 21,000 | 414 |
| 2010-04-27 | 401 | 420 | 400 | 420 | 21,000 | 420 |
| 2010-04-26 | 401 | 403 | 397 | 403 | 15,000 | 403 |
| 2010-04-23 | 402 | 405 | 395 | 405 | 27,000 | 405 |
| 2010-04-22 | 396 | 406 | 390 | 406 | 22,000 | 406 |
| 2010-04-21 | 401 | 404 | 398 | 400 | 13,000 | 400 |
| 2010-04-20 | 370 | 405 | 370 | 405 | 39,000 | 405 |
| 2010-04-19 | 363 | 374 | 363 | 374 | 11,000 | 374 |
| 2010-04-16 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2010-04-15 | 382 | 382 | 376 | 379 | 12,000 | 379 |
| 2010-04-14 | 377 | 377 | 368 | 377 | 33,000 | 377 |
| 2010-04-13 | 384 | 385 | 367 | 385 | 24,000 | 385 |
| 2010-04-12 | 363 | 386 | 350 | 386 | 66,000 | 386 |
| 2010-04-09 | 354 | 359 | 354 | 359 | 32,000 | 359 |
| 2010-04-08 | 352 | 355 | 350 | 355 | 7,000 | 355 |
| 2010-04-07 | 350 | 355 | 350 | 352 | 13,000 | 352 |
| 2010-04-06 | 354 | 355 | 351 | 355 | 7,000 | 355 |
| 2010-04-05 | 358 | 360 | 350 | 354 | 8,000 | 354 |
| 2010-04-02 | 354 | 358 | 343 | 350 | 21,000 | 350 |
| 2010-04-01 | 348 | 358 | 348 | 358 | 9,000 | 358 |
| 2010-03-31 | 331 | 348 | 326 | 348 | 41,000 | 348 |
| 2010-03-30 | 328 | 335 | 328 | 331 | 10,000 | 331 |
| 2010-03-29 | 335 | 335 | 327 | 327 | 10,000 | 327 |
| 2010-03-26 | 341 | 342 | 340 | 340 | 11,000 | 340 |
| 2010-03-25 | 341 | 341 | 338 | 338 | 21,000 | 338 |
| 2010-03-24 | 343 | 343 | 335 | 340 | 18,000 | 340 |
| 2010-03-23 | 332 | 345 | 332 | 345 | 21,000 | 345 |
| 2010-03-19 | 322 | 329 | 322 | 329 | 28,000 | 329 |
| 2010-03-18 | 318 | 323 | 318 | 321 | 23,000 | 321 |
| 2010-03-17 | 311 | 316 | 311 | 316 | 4,000 | 316 |
| 2010-03-16 | 310 | 311 | 307 | 307 | 22,000 | 307 |
| 2010-03-15 | 310 | 310 | 307 | 310 | 28,000 | 310 |
| 2010-03-12 | 305 | 305 | 304 | 305 | 28,000 | 305 |
| 2010-03-11 | 306 | 306 | 305 | 305 | 29,000 | 305 |
| 2010-03-10 | 307 | 308 | 304 | 305 | 58,000 | 305 |
| 2010-03-09 | 305 | 307 | 305 | 306 | 15,000 | 306 |
| 2010-03-08 | 305 | 306 | 304 | 305 | 24,000 | 305 |
| 2010-03-05 | 305 | 305 | 302 | 302 | 11,000 | 302 |
| 2010-03-04 | 305 | 305 | 303 | 303 | 13,000 | 303 |
| 2010-03-03 | 304 | 306 | 304 | 305 | 21,000 | 305 |
| 2010-03-02 | 305 | 305 | 301 | 301 | 35,000 | 301 |
| 2010-03-01 | 305 | 308 | 304 | 304 | 35,000 | 304 |
| 2010-02-26 | 307 | 308 | 305 | 305 | 17,000 | 305 |
| 2010-02-25 | 319 | 319 | 307 | 307 | 15,000 | 307 |
| 2010-02-24 | 306 | 308 | 303 | 305 | 22,000 | 305 |
| 2010-02-23 | 308 | 309 | 307 | 307 | 9,000 | 307 |
| 2010-02-22 | 305 | 310 | 305 | 308 | 6,000 | 308 |
| 2010-02-19 | 306 | 306 | 305 | 305 | 13,000 | 305 |
| 2010-02-18 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2010-02-17 | 303 | 307 | 303 | 307 | 11,000 | 307 |
| 2010-02-16 | 304 | 304 | 302 | 302 | 7,000 | 302 |
| 2010-02-15 | 307 | 307 | 304 | 304 | 7,000 | 304 |
| 2010-02-12 | 310 | 310 | 304 | 304 | 10,000 | 304 |
| 2010-02-10 | 312 | 312 | 301 | 308 | 14,000 | 308 |
| 2010-02-09 | 310 | 312 | 308 | 312 | 5,000 | 312 |
| 2010-02-08 | 311 | 312 | 311 | 312 | 6,000 | 312 |
| 2010-02-05 | 310 | 312 | 310 | 312 | 17,000 | 312 |
| 2010-02-04 | 311 | 316 | 311 | 316 | 17,000 | 316 |
| 2010-02-03 | 309 | 311 | 309 | 309 | 4,000 | 309 |
| 2010-02-02 | 308 | 309 | 308 | 309 | 10,000 | 309 |
| 2010-02-01 | 301 | 309 | 301 | 309 | 3,000 | 309 |
| 2010-01-29 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2010-01-28 | 302 | 305 | 302 | 305 | 6,000 | 305 |
| 2010-01-27 | 300 | 302 | 300 | 301 | 10,000 | 301 |
| 2010-01-26 | 308 | 308 | 303 | 303 | 10,000 | 303 |
| 2010-01-25 | 306 | 308 | 306 | 306 | 4,000 | 306 |
| 2010-01-22 | 305 | 318 | 305 | 311 | 22,000 | 311 |
| 2010-01-21 | 303 | 309 | 301 | 309 | 11,000 | 309 |
| 2010-01-20 | 310 | 312 | 307 | 307 | 10,000 | 307 |
| 2010-01-19 | 310 | 311 | 305 | 309 | 9,000 | 309 |
| 2010-01-18 | 315 | 315 | 311 | 315 | 10,000 | 315 |
| 2010-01-15 | 312 | 316 | 312 | 316 | 18,000 | 316 |
| 2010-01-14 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2010-01-13 | 306 | 312 | 306 | 310 | 50,000 | 310 |
| 2010-01-12 | 305 | 307 | 305 | 306 | 7,000 | 306 |
| 2010-01-08 | 309 | 309 | 301 | 305 | 22,000 | 305 |
| 2010-01-07 | 302 | 302 | 300 | 301 | 11,000 | 301 |
| 2010-01-06 | 301 | 302 | 296 | 301 | 24,000 | 301 |
| 2010-01-05 | 299 | 301 | 299 | 301 | 2,000 | 301 |
| 2010-01-04 | 296 | 296 | 296 | 296 | 5,000 | 296 |
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
