1. HOME >
  2. 株価時系列 >
  3. 6458 >
  4. 2016年

6458 新晃工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4071,4121,3931,39934,4001,399
2016-12-291,4021,4091,3941,40846,8001,408
2016-12-281,3811,4111,3811,41056,8001,410
2016-12-271,3581,3741,3531,36783,2001,367
2016-12-261,3661,3741,3521,35369,5001,353
2016-12-221,3541,3691,3511,36676,0001,366
2016-12-211,3871,3871,3521,35798,8001,357
2016-12-201,3701,3941,3671,39363,1001,393
2016-12-191,4031,4051,3741,37988,6001,379
2016-12-161,4211,4231,4011,41143,5001,411
2016-12-151,4361,4421,4041,41963,5001,419
2016-12-141,4201,4321,4141,42572,7001,425
2016-12-131,3871,4211,3831,41382,0001,413
2016-12-121,3851,3941,3761,38950,9001,389
2016-12-091,3601,3761,3581,37562,9001,375
2016-12-081,3561,3651,3431,36396,5001,363
2016-12-071,3381,3621,3381,35651,5001,356
2016-12-061,3371,3401,3251,33142,4001,331
2016-12-051,3311,3371,3251,32652,8001,326
2016-12-021,3301,3451,3171,331112,1001,331
2016-12-011,3241,3341,3111,32594,2001,325
2016-11-301,3121,3261,3091,322107,1001,322
2016-11-291,3511,3511,3041,311128,5001,311
2016-11-281,3501,3741,3301,35289,5001,352
2016-11-251,3661,3661,3241,33282,5001,332
2016-11-241,3451,3891,3451,374171,1001,374
2016-11-221,3241,3431,3121,33886,1001,338
2016-11-211,3151,3451,3121,318117,1001,318
2016-11-181,2991,3071,2901,30375,0001,303
2016-11-171,2391,3031,2361,298131,2001,298
2016-11-161,2141,2351,2111,233102,4001,233
2016-11-151,2141,2391,1981,211150,2001,211
2016-11-141,1751,2161,1711,198124,4001,198
2016-11-111,1981,2291,1611,170207,4001,170
2016-11-101,1551,2381,1501,185357,7001,185
2016-11-091,3001,3041,2301,24596,7001,245
2016-11-081,2941,3061,2831,29670,2001,296
2016-11-071,2971,2971,2681,28766,0001,287
2016-11-041,2921,3041,2751,29871,7001,298
2016-11-021,3241,3261,2961,301110,5001,301
2016-11-011,3231,3401,3071,33971,7001,339
2016-10-311,3181,3331,3031,31770,9001,317
2016-10-281,2981,3171,2981,31569,9001,315
2016-10-271,2831,3051,2801,29840,4001,298
2016-10-261,2861,3001,2741,28043,4001,280
2016-10-251,2871,2941,2811,28652,1001,286
2016-10-241,2761,2871,2711,28336,8001,283
2016-10-211,2781,2801,2681,27538,3001,275
2016-10-201,2741,2801,2701,27830,4001,278
2016-10-191,2831,2851,2701,27433,2001,274
2016-10-171,2801,3131,2801,31268,9001,312
2016-10-131,2591,2841,2591,28058,2001,280
2016-10-121,2581,2621,2441,25053,3001,250
2016-10-111,2701,2701,2521,25873,2001,258
2016-10-071,2791,2891,2771,28140,6001,281
2016-10-061,2721,3051,2661,29487,2001,294
2016-10-051,2811,2891,2711,27640,3001,276
2016-10-041,2741,2821,2671,28126,5001,281
2016-10-031,2841,2971,2641,27263,0001,272
2016-09-301,2971,3001,2841,29031,4001,290
2016-09-291,3031,3121,2901,29932,4001,299
2016-09-281,2691,3001,2581,29851,9001,298
2016-09-271,2761,2931,2501,29240,5001,292
2016-09-261,2951,2951,2761,27837,0001,278
2016-09-231,2841,2961,2771,28567,6001,285
2016-09-211,2821,3081,2731,30635,7001,306
2016-09-201,2771,2971,2601,28335,9001,283
2016-09-161,2771,3121,2771,30146,7001,301
2016-09-151,3091,3141,2691,27760,8001,277
2016-09-141,3331,3331,3071,30961,4001,309
2016-09-131,3481,3501,3281,33768,3001,337
2016-09-121,3401,3711,3351,34445,7001,344
2016-09-091,3371,3731,3331,36398,1001,363
2016-09-081,3561,3661,3341,33895,9001,338
2016-09-071,3451,3981,3291,37677,5001,376
2016-09-061,3951,3961,3521,36748,1001,367
2016-09-051,3361,4101,3221,388110,8001,388
2016-09-021,3331,3351,3121,32755,2001,327
2016-09-011,3321,3501,3151,33741,2001,337
2016-08-311,3611,3621,3161,33773,0001,337
2016-08-301,3531,3751,3371,36439,8001,364
2016-08-291,3431,3571,3281,35352,7001,353
2016-08-261,3191,3341,2771,32669,5001,326
2016-08-251,3441,3441,3131,32966,1001,329
2016-08-241,3501,3651,3231,33176,2001,331
2016-08-231,3411,3751,3361,35078,2001,350
2016-08-221,3381,3591,3241,33268,0001,332
2016-08-191,3601,3781,3331,33887,7001,338
2016-08-181,3391,3621,3301,34298,7001,342
2016-08-171,3641,3641,3231,33995,5001,339
2016-08-161,3361,3821,3361,364113,9001,364
2016-08-151,2871,3311,2721,32671,6001,326
2016-08-121,3431,3501,2971,30147,3001,301
2016-08-101,3171,3801,3071,338188,6001,338
2016-08-091,3261,3301,2351,269209,5001,269
2016-08-081,1421,3491,1421,292218,7001,292
2016-08-051,1351,1451,1201,13341,8001,133
2016-08-041,1421,1421,1161,13553,7001,135
2016-08-031,1411,1481,1311,13843,3001,138
2016-08-021,1571,1591,1421,14830,3001,148
2016-08-011,1811,1811,1431,16151,5001,161
2016-07-291,2251,2251,1701,19162,0001,191
2016-07-281,2341,2341,2061,22548,8001,225
2016-07-271,2281,2451,2211,23660,0001,236
2016-07-261,2151,2241,2031,22343,0001,223
2016-07-251,2321,2421,2111,21976,4001,219
2016-07-221,2051,2331,2041,23350,3001,233
2016-07-211,2241,2271,1911,21437,5001,214
2016-07-201,2331,2381,2001,21070,8001,210
2016-07-191,2221,2391,2171,23464,3001,234
2016-07-151,2211,2241,1961,22280,8001,222
2016-07-141,1921,2161,1701,198102,6001,198
2016-07-131,1701,1901,1561,18168,8001,181
2016-07-121,1211,1601,1211,14039,9001,140
2016-07-111,0731,1191,0731,11140,7001,111
2016-07-081,0931,0931,0621,06461,7001,064
2016-07-071,1001,1031,0661,07658,8001,076
2016-07-061,1301,1381,0871,10069,2001,100
2016-07-051,1401,1671,1331,15665,8001,156
2016-07-041,1631,1681,1351,14544,8001,145
2016-07-011,1451,1771,1411,17354,2001,173
2016-06-301,1941,1941,1391,14493,7001,144
2016-06-291,1801,1861,1521,17259,4001,172
2016-06-281,1501,1751,1301,16672,9001,166
2016-06-271,1301,1711,1301,16283,3001,162
2016-06-241,2101,2191,1101,11696,8001,116
2016-06-231,1981,2191,1941,20548,8001,205
2016-06-221,2251,2251,1721,191116,5001,191
2016-06-211,2321,2471,2161,23989,6001,239
2016-06-201,2261,2531,2241,22551,2001,225
2016-06-171,2651,2681,2111,21587,7001,215
2016-06-161,2731,2901,2081,21050,7001,210
2016-06-151,2901,2961,2601,26353,5001,263
2016-06-141,2941,3031,2521,25875,9001,258
2016-06-131,3041,3251,2861,29967,7001,299
2016-06-101,3611,3611,3251,33182,1001,331
2016-06-091,3461,3671,3351,36593,4001,365
2016-06-081,3621,3631,3131,333166,4001,333
2016-06-071,3961,3961,3681,37156,5001,371
2016-06-061,3901,4011,3621,399103,3001,399
2016-06-031,4131,4361,4041,40965,1001,409
2016-06-021,4131,4301,4011,41394,0001,413
2016-06-011,3811,4401,3791,427161,9001,427
2016-05-311,4281,4321,3781,383478,0001,383
2016-05-301,4221,4411,4081,427105,7001,427
2016-05-271,4431,4451,4171,420119,0001,420
2016-05-261,4801,4851,4431,44973,9001,449
2016-05-251,4951,4981,4611,46661,6001,466
2016-05-241,5151,5251,4921,49541,4001,495
2016-05-231,5281,5281,5081,51737,8001,517
2016-05-201,5351,5401,5211,53775,6001,537
2016-05-191,5491,5721,5401,54159,6001,541
2016-05-181,5501,5761,5401,568107,9001,568
2016-05-171,5491,5841,5411,58265,3001,582
2016-05-161,5901,5901,5441,54892,4001,548
2016-05-131,4691,5831,4691,580222,7001,580
2016-05-121,4851,4861,4421,484114,2001,484
2016-05-111,5001,5031,4641,48794,0001,487
2016-05-101,4601,4981,4581,492106,4001,492
2016-05-091,4701,4741,4351,45688,3001,456
2016-05-061,4431,4561,4121,454151,0001,454
2016-05-021,4291,4561,4291,45168,3001,451
2016-04-281,4801,5191,4591,471127,7001,471
2016-04-271,5031,5181,4601,474178,2001,474
2016-04-261,5471,5571,5021,505137,7001,505
2016-04-251,5851,5851,5441,54897,5001,548
2016-04-221,6121,6121,5671,593142,3001,593
2016-04-211,6491,6541,6211,62874,1001,628
2016-04-201,6631,6631,6211,62668,4001,626
2016-04-191,6851,6851,6381,64393,8001,643
2016-04-181,6361,6711,6361,64564,6001,645
2016-04-151,6511,7061,6511,695141,5001,695
2016-04-141,6501,6561,6131,651168,4001,651
2016-04-131,6651,6651,6101,61775,4001,617
2016-04-121,6551,6931,6441,65180,3001,651
2016-04-111,6401,6521,5921,64967,1001,649
2016-04-081,6031,6661,5961,640185,2001,640
2016-04-071,6001,6271,5891,620112,3001,620
2016-04-061,5731,6141,5591,600153,8001,600
2016-04-051,5691,6031,5641,568372,9001,568
2016-04-041,5471,5741,5091,573265,1001,573
2016-04-011,6381,6431,5711,572144,2001,572
2016-03-311,6621,6791,6161,635151,2001,635
2016-03-301,6511,6741,6511,66651,8001,666
2016-03-291,6661,6871,6471,664117,2001,664
2016-03-281,6951,7101,6621,692271,5001,692
2016-03-251,7251,7401,6841,687123,9001,687
2016-03-241,6991,7241,6951,72097,9001,720
2016-03-231,6801,7201,6761,701157,1001,701
2016-03-221,6701,6851,6581,683102,1001,683
2016-03-181,6811,6851,6501,66065,5001,660
2016-03-171,6541,6961,6541,687103,3001,687
2016-03-161,6691,6741,6461,661104,1001,661
2016-03-151,6761,6951,6671,68278,3001,682
2016-03-141,6931,7051,6711,67476,9001,674
2016-03-111,6771,6971,6241,669164,8001,669
2016-03-101,6981,7361,6851,721114,0001,721
2016-03-091,6991,7021,6621,67488,3001,674
2016-03-081,7101,7291,6921,715115,3001,715
2016-03-071,7221,7301,6861,725136,1001,725
2016-03-041,7151,7471,6891,729164,1001,729
2016-03-031,8111,8151,7081,732230,6001,732
2016-03-021,7901,8321,7901,817168,2001,817
2016-03-011,7531,7761,7441,76688,3001,766
2016-02-291,7771,7961,7711,771102,9001,771
2016-02-261,7651,7761,7281,74776,1001,747
2016-02-251,7111,7691,7111,744131,4001,744
2016-02-241,6401,7251,6311,706165,8001,706
2016-02-231,6781,6941,6661,67492,3001,674
2016-02-221,6441,7151,6441,696205,0001,696
2016-02-191,6321,6471,6241,635174,1001,635
2016-02-181,6261,6541,6251,639115,2001,639
2016-02-171,5701,6191,5701,611212,7001,611
2016-02-161,5601,5871,5571,565169,6001,565
2016-02-151,5421,5741,5331,564103,6001,564
2016-02-121,5501,5671,4731,502118,7001,502
2016-02-101,5951,6091,5381,571127,6001,571
2016-02-091,5961,6001,5141,555101,4001,555
2016-02-081,5201,6541,5191,629120,9001,629
2016-02-051,5461,5601,5211,53781,1001,537
2016-02-041,5461,5871,5361,58186,5001,581
2016-02-031,5511,5551,5101,55081,7001,550
2016-02-021,6141,6141,5761,58755,4001,587
2016-02-011,5611,6171,5471,61489,0001,614
2016-01-291,5411,5611,5151,56150,9001,561
2016-01-281,5431,5471,5301,53849,9001,538
2016-01-271,5421,5641,5421,55043,4001,550
2016-01-261,5441,5441,5221,52529,0001,525
2016-01-251,5001,5601,4911,55350,2001,553
2016-01-221,4481,4901,4451,48299,5001,482
2016-01-211,4621,4821,4311,440107,0001,440
2016-01-201,4951,5101,4671,47261,0001,472
2016-01-191,4801,4931,4611,49053,0001,490
2016-01-181,4601,4911,4471,48447,0001,484
2016-01-151,4851,5381,4851,49469,8001,494
2016-01-141,4801,4811,4521,46595,8001,465
2016-01-131,4861,5111,4821,50254,4001,502
2016-01-121,4781,5171,4731,48378,1001,483
2016-01-081,5711,5711,4961,50566,0001,505
2016-01-071,5411,5581,5101,51831,3001,518
2016-01-061,5541,5631,5391,54640,1001,546
2016-01-051,5191,5711,5191,55974,3001,559
2016-01-041,5491,5591,5181,52241,7001,522

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