1. HOME >
  2. 株価時系列 >
  3. 6458 >
  4. 2011年

6458 新晃工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302642672642658,000265
2011-12-2926426426326320,000263
2011-12-2826526726426425,000264
2011-12-2726526526426422,000264
2011-12-262712712672678,000267
2011-12-2227127126727113,000271
2011-12-212702712682718,000271
2011-12-2027027127027115,000271
2011-12-192682682652658,000265
2011-12-162702722702727,000272
2011-12-1527227227027014,000270
2011-12-1427627627327529,000275
2011-12-1327527727527612,000276
2011-12-1227127727127421,000274
2011-12-0927327427327312,000273
2011-12-082722732722736,000273
2011-12-072722722722721,000272
2011-12-062762762722727,000272
2011-12-0527727727627610,000276
2011-12-022742752742752,000275
2011-12-0127327427227412,000274
2011-11-3026827226827221,000272
2011-11-292652682652689,000268
2011-11-282602622602628,000262
2011-11-252612622582607,000260
2011-11-242602602582589,000258
2011-11-222652652622623,000262
2011-11-172622642622623,000262
2011-11-162662662632636,000263
2011-11-152702702662666,000266
2011-11-1427427427027015,000270
2011-11-112682742682742,000274
2011-11-102772772722748,000274
2011-11-0927628027227717,000277
2011-11-0828428427627617,000276
2011-11-0728028528028327,000283
2011-11-0426227926227735,000277
2011-11-0226526526326312,000263
2011-11-012662662662662,000266
2011-10-282682682672683,000268
2011-10-272632652622658,000265
2011-10-262632632632633,000263
2011-10-252642652642654,000265
2011-10-2427227226326310,000263
2011-10-2126727026627011,000270
2011-10-202752752752751,000275
2011-10-172782782762762,000276
2011-10-142782782782781,000278
2011-10-112782782782781,000278
2011-10-0727528027527913,000279
2011-10-062672742672744,000274
2011-10-052652652652652,000265
2011-10-0427027026226516,000265
2011-10-0327527527327411,000274
2011-09-302752762752769,000276
2011-09-2927327627127617,000276
2011-09-2827228227228216,000282
2011-09-272712792712798,000279
2011-09-2628228227327531,000275
2011-09-222822822822824,000282
2011-09-212832832822822,000282
2011-09-2027528427528214,000282
2011-09-162752782752786,000278
2011-09-152752752722757,000275
2011-09-142762762762763,000276
2011-09-132762762762762,000276
2011-09-122722722722721,000272
2011-09-0927427627227621,000276
2011-09-082722722702716,000271
2011-09-072682682682682,000268
2011-09-0626827226726724,000267
2011-09-0527227427127316,000273
2011-09-0227227327127357,000273
2011-09-0127527527327328,000273
2011-08-3127527727427621,000276
2011-08-3027327727327541,000275
2011-08-2927327527227211,000272
2011-08-262742762742746,000274
2011-08-2527627627527515,000275
2011-08-242802802782786,000278
2011-08-232812812782816,000281
2011-08-222792812772779,000277
2011-08-1928228227428120,000281
2011-08-182832832802836,000283
2011-08-172832832812815,000281
2011-08-162862862772818,000281
2011-08-152852862852853,000285
2011-08-1228928928428417,000284
2011-08-1128528828228719,000287
2011-08-1029830229029320,000293
2011-08-0927627627027356,000273
2011-08-0829029128928911,000289
2011-08-0529329328829214,000292
2011-08-042953002953009,000300
2011-08-0329330029129584,000295
2011-08-022962962952957,000295
2011-08-0129829929629918,000299
2011-07-293003002982998,000299
2011-07-2830030330030117,000301
2011-07-262983022983008,000300
2011-07-253003023003028,000302
2011-07-223013012973019,000301
2011-07-2130230229829917,000299
2011-07-2030230630230210,000302
2011-07-1930630630030010,000300
2011-07-1529430329430329,000303
2011-07-1429529529429515,000295
2011-07-132952962952958,000295
2011-07-1229929929529755,000297
2011-07-1129830529830289,000302
2011-07-0830831329929996,000299
2011-07-0729029729029725,000297
2011-07-0628828928628921,000289
2011-07-0528528928528859,000288
2011-07-0428528828528620,000286
2011-07-012822832812839,000283
2011-06-302822822812827,000282
2011-06-2928228328028224,000282
2011-06-2828228528228222,000282
2011-06-2728628628228515,000285
2011-06-2427729227728646,000286
2011-06-2328128127727715,000277
2011-06-2228028027427927,000279
2011-06-2127427827327329,000273
2011-06-2026827526527534,000275
2011-06-1726226926226945,000269
2011-06-1625625925425939,000259
2011-06-1525725925525916,000259
2011-06-142562572542574,000257
2011-06-132532562532565,000256
2011-06-1025825825525811,000258
2011-06-092512562512567,000256
2011-06-0825325325025211,000252
2011-06-072522542522546,000254
2011-06-0625425725125429,000254
2011-06-0325826025725720,000257
2011-06-0226026025826021,000260
2011-06-0126526526126218,000262
2011-05-3126126726126415,000264
2011-05-302622622592609,000260
2011-05-272632632622637,000263
2011-05-262652672652664,000266
2011-05-2526827026526511,000265
2011-05-2427027326727022,000270
2011-05-2327827927327325,000273
2011-05-202802822802813,000281
2011-05-192832832802807,000280
2011-05-182802832772839,000283
2011-05-172792802792809,000280
2011-05-1627928227927915,000279
2011-05-132752752732734,000273
2011-05-1228028027327519,000275
2011-05-112802802802806,000280
2011-05-102792802792799,000279
2011-05-092762782762787,000278
2011-05-062772772772774,000277
2011-05-022792792772797,000279
2011-04-282782792762793,000279
2011-04-2727728027627610,000276
2011-04-2628228227628011,000280
2011-04-252752822752829,000282
2011-04-2227027727027720,000277
2011-04-212742742742741,000274
2011-04-202722722722721,000272
2011-04-1927827826727116,000271
2011-04-182872882832838,000283
2011-04-152832832812834,000283
2011-04-142762802762805,000280
2011-04-132782782762763,000276
2011-04-112772772762775,000277
2011-04-082732772732777,000277
2011-04-072752752712715,000271
2011-04-062762762762761,000276
2011-04-052762762722759,000275
2011-04-042852852792799,000279
2011-04-012842842842841,000284
2011-03-312852852812816,000281
2011-03-302782832782816,000281
2011-03-292772772772771,000277
2011-03-282852852852857,000285
2011-03-2528628928028516,000285
2011-03-2428928928028511,000285
2011-03-2328029027229024,000290
2011-03-2227927927227710,000277
2011-03-1825126225026132,000261
2011-03-1722624222124054,000240
2011-03-1623125323123441,000234
2011-03-1527027020523041,000230
2011-03-1424129124127169,000271
2011-03-1131331330931314,000313
2011-03-1031932031531514,000315
2011-03-0932632831431970,000319
2011-03-0831732831732638,000326
2011-03-073183183173178,000317
2011-03-0432032131631925,000319
2011-03-033123143123146,000314
2011-03-0231131230831210,000312
2011-03-0130731230731214,000312
2011-02-2830530629930340,000303
2011-02-2531031130931112,000311
2011-02-2431231231031110,000311
2011-02-2331231931231528,000315
2011-02-223223223203206,000320
2011-02-213233243233246,000324
2011-02-1832432431732118,000321
2011-02-1732332532132118,000321
2011-02-1632432632332321,000323
2011-02-1532632832532716,000327
2011-02-1432432732432716,000327
2011-02-1032632732632714,000327
2011-02-0933033432632723,000327
2011-02-083283283263265,000326
2011-02-0732432932432927,000329
2011-02-0433733732432485,000324
2011-02-0333333733333720,000337
2011-02-0232734032733745,000337
2011-02-0132332932332927,000329
2011-01-3132232331731838,000318
2011-01-2832332731931931,000319
2011-01-2731532331532024,000320
2011-01-263183183153153,000315
2011-01-2531632031631810,000318
2011-01-243173183163169,000316
2011-01-2131832031531514,000315
2011-01-2031732131732117,000321
2011-01-1931632231632231,000322
2011-01-1831632031331428,000314
2011-01-1731631831631620,000316
2011-01-1431632431631838,000318
2011-01-1332032831931930,000319
2011-01-12322336320320110,000320
2011-01-1130733030733051,000330
2011-01-0731031130830844,000308
2011-01-0630430830430823,000308
2011-01-0529730429730457,000304
2011-01-0429529929529917,000299

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