6458 新晃工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,165	2,179	2,156	2,176	22,300	2,176
2017-12-28	2,169	2,192	2,140	2,161	35,000	2,161
2017-12-27	2,169	2,190	2,136	2,169	36,200	2,169
2017-12-26	2,199	2,199	2,160	2,170	23,700	2,170
2017-12-25	2,175	2,198	2,139	2,187	44,400	2,187
2017-12-22	2,108	2,159	2,098	2,154	42,000	2,154
2017-12-21	2,094	2,121	2,072	2,108	60,200	2,108
2017-12-20	2,064	2,106	2,056	2,094	45,200	2,094
2017-12-19	2,100	2,100	2,061	2,069	57,400	2,069
2017-12-18	2,123	2,127	2,093	2,115	42,900	2,115
2017-12-15	2,141	2,147	2,094	2,112	53,700	2,112
2017-12-14	2,157	2,163	2,129	2,144	36,000	2,144
2017-12-13	2,163	2,168	2,095	2,107	41,300	2,107
2017-12-12	2,126	2,175	2,126	2,154	47,100	2,154
2017-12-11	2,124	2,124	2,087	2,119	72,200	2,119
2017-12-08	2,064	2,135	2,064	2,126	98,700	2,126
2017-12-07	2,120	2,172	2,120	2,156	77,400	2,156
2017-12-06	2,101	2,151	2,098	2,108	96,600	2,108
2017-12-05	2,125	2,132	2,086	2,126	84,800	2,126
2017-12-04	2,158	2,202	2,148	2,175	33,800	2,175
2017-12-01	2,198	2,198	2,158	2,178	67,500	2,178
2017-11-30	2,205	2,205	2,178	2,203	49,700	2,203
2017-11-29	2,213	2,245	2,205	2,222	26,500	2,222
2017-11-28	2,210	2,221	2,189	2,213	30,200	2,213
2017-11-27	2,234	2,243	2,197	2,210	43,300	2,210
2017-11-24	2,192	2,235	2,182	2,227	54,400	2,227
2017-11-22	2,224	2,245	2,192	2,212	58,000	2,212
2017-11-21	2,180	2,229	2,170	2,212	113,900	2,212
2017-11-20	2,109	2,186	2,102	2,175	118,400	2,175
2017-11-17	2,101	2,136	2,069	2,111	126,200	2,111
2017-11-16	2,057	2,127	2,052	2,097	124,100	2,097
2017-11-15	2,106	2,109	2,055	2,063	97,000	2,063
2017-11-13	2,085	2,114	2,059	2,081	79,000	2,081
2017-11-10	2,048	2,098	2,016	2,090	106,900	2,090
2017-11-09	1,975	2,095	1,965	2,073	317,800	2,073
2017-11-08	1,900	1,915	1,878	1,897	100,000	1,897
2017-11-07	1,944	1,965	1,900	1,958	95,300	1,958
2017-11-06	1,950	1,954	1,928	1,945	75,400	1,945
2017-11-02	1,880	1,931	1,879	1,929	76,600	1,929
2017-11-01	1,857	1,906	1,842	1,900	149,900	1,900
2017-10-31	1,855	1,907	1,836	1,848	305,600	1,848
2017-10-30	1,853	1,854	1,825	1,839	132,900	1,839
2017-10-27	1,848	1,852	1,835	1,852	72,700	1,852
2017-10-26	1,811	1,848	1,811	1,834	101,300	1,834
2017-10-25	1,787	1,816	1,784	1,808	107,700	1,808
2017-10-24	1,770	1,786	1,761	1,784	49,700	1,784
2017-10-23	1,750	1,773	1,744	1,767	80,400	1,767
2017-10-20	1,729	1,768	1,729	1,744	62,300	1,744
2017-10-19	1,740	1,741	1,714	1,726	134,900	1,726
2017-10-18	1,755	1,773	1,735	1,740	87,100	1,740
2017-10-17	1,752	1,755	1,738	1,750	129,100	1,750
2017-10-16	1,795	1,795	1,757	1,761	139,500	1,761
2017-10-13	1,799	1,807	1,779	1,796	169,200	1,796
2017-10-12	1,825	1,829	1,804	1,806	80,500	1,806
2017-10-11	1,827	1,853	1,820	1,830	86,200	1,830
2017-10-10	1,812	1,841	1,812	1,827	88,300	1,827
2017-10-06	1,824	1,832	1,786	1,794	64,300	1,794
2017-10-05	1,839	1,841	1,817	1,821	40,500	1,821
2017-10-04	1,844	1,848	1,816	1,827	61,900	1,827
2017-10-03	1,863	1,874	1,837	1,840	57,700	1,840
2017-10-02	1,885	1,886	1,839	1,846	67,200	1,846
2017-09-29	1,868	1,890	1,868	1,886	75,200	1,886
2017-09-28	1,836	1,867	1,830	1,864	84,400	1,864
2017-09-27	1,825	1,847	1,811	1,821	91,000	1,821
2017-09-26	1,825	1,828	1,807	1,820	85,700	1,820
2017-09-25	1,784	1,816	1,774	1,812	110,200	1,812
2017-09-22	1,785	1,804	1,772	1,777	63,000	1,777
2017-09-21	1,800	1,814	1,782	1,785	59,900	1,785
2017-09-20	1,782	1,808	1,778	1,783	101,100	1,783
2017-09-19	1,852	1,860	1,765	1,769	275,400	1,769
2017-09-15	1,843	1,874	1,842	1,852	109,200	1,852
2017-09-14	1,875	1,882	1,825	1,843	135,500	1,843
2017-09-13	1,858	1,895	1,851	1,886	98,600	1,886
2017-09-12	1,841	1,867	1,827	1,861	96,900	1,861
2017-09-11	1,820	1,842	1,812	1,830	78,200	1,830
2017-09-08	1,808	1,824	1,788	1,813	99,500	1,813
2017-09-07	1,768	1,806	1,768	1,796	109,900	1,796
2017-09-06	1,753	1,777	1,748	1,768	51,000	1,768
2017-09-05	1,751	1,783	1,751	1,769	128,900	1,769
2017-09-04	1,762	1,777	1,747	1,761	77,800	1,761
2017-09-01	1,735	1,771	1,728	1,766	91,200	1,766
2017-08-31	1,698	1,734	1,687	1,730	98,900	1,730
2017-08-30	1,697	1,707	1,686	1,704	38,800	1,704
2017-08-29	1,704	1,722	1,700	1,705	36,000	1,705
2017-08-28	1,689	1,732	1,689	1,716	118,100	1,716
2017-08-25	1,668	1,693	1,653	1,689	74,800	1,689
2017-08-24	1,672	1,688	1,670	1,677	45,900	1,677
2017-08-23	1,686	1,697	1,671	1,681	70,100	1,681
2017-08-22	1,654	1,671	1,652	1,654	47,700	1,654
2017-08-21	1,630	1,661	1,630	1,654	54,700	1,654
2017-08-18	1,630	1,650	1,629	1,634	61,400	1,634
2017-08-17	1,651	1,652	1,633	1,639	63,100	1,639
2017-08-16	1,690	1,692	1,652	1,653	58,200	1,653
2017-08-15	1,641	1,689	1,641	1,678	101,600	1,678
2017-08-14	1,621	1,644	1,615	1,633	89,200	1,633
2017-08-10	1,609	1,659	1,609	1,641	126,300	1,641
2017-08-09	1,603	1,622	1,589	1,600	126,000	1,600
2017-08-08	1,612	1,646	1,592	1,604	324,300	1,604
2017-08-07	1,719	1,719	1,687	1,697	64,000	1,697
2017-08-04	1,700	1,712	1,688	1,706	61,500	1,706
2017-08-03	1,681	1,700	1,668	1,693	61,000	1,693
2017-08-02	1,687	1,690	1,667	1,681	84,300	1,681
2017-08-01	1,693	1,696	1,677	1,687	60,300	1,687
2017-07-31	1,691	1,697	1,677	1,686	63,400	1,686
2017-07-28	1,694	1,700	1,685	1,696	71,100	1,696
2017-07-27	1,704	1,715	1,695	1,697	48,000	1,697
2017-07-26	1,712	1,733	1,696	1,700	57,300	1,700
2017-07-25	1,741	1,744	1,720	1,721	42,200	1,721
2017-07-24	1,743	1,753	1,724	1,750	112,700	1,750
2017-07-21	1,770	1,780	1,748	1,767	47,900	1,767
2017-07-20	1,777	1,805	1,771	1,776	51,400	1,776
2017-07-19	1,741	1,781	1,733	1,779	89,700	1,779
2017-07-18	1,750	1,755	1,726	1,741	71,900	1,741
2017-07-14	1,774	1,776	1,756	1,759	53,900	1,759
2017-07-13	1,788	1,788	1,763	1,773	47,000	1,773
2017-07-12	1,793	1,793	1,772	1,780	48,100	1,780
2017-07-11	1,777	1,809	1,767	1,801	60,100	1,801
2017-07-10	1,797	1,797	1,769	1,770	78,700	1,770
2017-07-07	1,761	1,774	1,751	1,770	76,700	1,770
2017-07-06	1,784	1,784	1,762	1,775	82,100	1,775
2017-07-05	1,760	1,790	1,750	1,790	126,600	1,790
2017-07-04	1,802	1,809	1,762	1,772	63,600	1,772
2017-07-03	1,785	1,805	1,770	1,804	71,000	1,804
2017-06-30	1,802	1,804	1,770	1,801	63,200	1,801
2017-06-29	1,830	1,839	1,807	1,818	35,900	1,818
2017-06-28	1,861	1,865	1,823	1,829	42,500	1,829
2017-06-27	1,839	1,856	1,837	1,851	67,600	1,851
2017-06-26	1,823	1,839	1,813	1,831	43,800	1,831
2017-06-23	1,826	1,836	1,804	1,827	76,500	1,827
2017-06-22	1,836	1,854	1,821	1,840	58,200	1,840
2017-06-21	1,844	1,860	1,828	1,833	58,100	1,833
2017-06-20	1,816	1,856	1,813	1,846	79,500	1,846
2017-06-19	1,800	1,821	1,793	1,813	28,100	1,813
2017-06-16	1,793	1,821	1,792	1,809	129,200	1,809
2017-06-15	1,796	1,807	1,774	1,793	73,400	1,793
2017-06-14	1,836	1,840	1,790	1,798	118,500	1,798
2017-06-13	1,825	1,851	1,825	1,837	40,200	1,837
2017-06-12	1,881	1,881	1,845	1,856	54,400	1,856
2017-06-09	1,881	1,917	1,879	1,881	122,000	1,881
2017-06-08	1,822	1,879	1,820	1,870	185,600	1,870
2017-06-07	1,831	1,844	1,815	1,820	128,900	1,820
2017-06-06	1,865	1,874	1,823	1,838	120,900	1,838
2017-06-05	1,853	1,889	1,853	1,872	106,500	1,872
2017-06-02	1,880	1,915	1,874	1,886	121,400	1,886
2017-06-01	1,853	1,910	1,829	1,886	234,100	1,886
2017-05-31	1,872	1,917	1,872	1,899	131,700	1,899
2017-05-30	1,872	1,888	1,853	1,887	59,500	1,887
2017-05-29	1,869	1,882	1,847	1,871	57,200	1,871
2017-05-26	1,850	1,885	1,850	1,869	89,300	1,869
2017-05-25	1,799	1,874	1,797	1,864	156,900	1,864
2017-05-24	1,793	1,824	1,785	1,823	115,000	1,823
2017-05-23	1,715	1,776	1,715	1,770	206,300	1,770
2017-05-22	1,686	1,721	1,686	1,713	144,000	1,713
2017-05-19	1,675	1,698	1,652	1,696	93,300	1,696
2017-05-18	1,677	1,701	1,667	1,697	140,300	1,697
2017-05-17	1,733	1,742	1,701	1,701	230,500	1,701
2017-05-16	1,800	1,845	1,767	1,786	274,800	1,786
2017-05-15	1,736	1,769	1,728	1,733	124,200	1,733
2017-05-12	1,740	1,767	1,734	1,759	91,100	1,759
2017-05-11	1,761	1,763	1,740	1,740	82,100	1,740
2017-05-10	1,778	1,785	1,761	1,761	73,200	1,761
2017-05-09	1,764	1,797	1,748	1,782	122,000	1,782
2017-05-08	1,707	1,785	1,706	1,771	200,200	1,771
2017-05-02	1,713	1,722	1,679	1,707	153,900	1,707
2017-05-01	1,740	1,759	1,710	1,737	156,700	1,737
2017-04-28	1,720	1,742	1,711	1,732	171,100	1,732
2017-04-27	1,692	1,725	1,685	1,693	417,000	1,693
2017-04-26	1,635	1,690	1,629	1,689	210,700	1,689
2017-04-25	1,605	1,629	1,605	1,616	94,400	1,616
2017-04-24	1,597	1,615	1,595	1,597	58,700	1,597
2017-04-21	1,586	1,608	1,575	1,587	91,800	1,587
2017-04-20	1,580	1,590	1,565	1,570	51,100	1,570
2017-04-19	1,601	1,618	1,569	1,570	89,200	1,570
2017-04-18	1,600	1,615	1,573	1,578	76,900	1,578
2017-04-17	1,566	1,607	1,566	1,571	80,800	1,571
2017-04-14	1,571	1,587	1,556	1,560	73,000	1,560
2017-04-13	1,591	1,600	1,567	1,571	102,800	1,571
2017-04-12	1,595	1,595	1,562	1,574	63,900	1,574
2017-04-11	1,609	1,630	1,580	1,598	120,100	1,598
2017-04-10	1,535	1,572	1,534	1,569	96,700	1,569
2017-04-07	1,517	1,524	1,477	1,517	152,800	1,517
2017-04-06	1,570	1,577	1,524	1,530	113,100	1,530
2017-04-05	1,581	1,593	1,562	1,570	74,200	1,570
2017-04-04	1,587	1,597	1,564	1,576	143,900	1,576
2017-04-03	1,613	1,627	1,598	1,599	66,700	1,599
2017-03-31	1,637	1,648	1,599	1,599	141,200	1,599
2017-03-30	1,584	1,657	1,580	1,637	175,700	1,637
2017-03-29	1,600	1,607	1,561	1,586	217,300	1,586
2017-03-28	1,635	1,658	1,619	1,645	303,400	1,645
2017-03-27	1,625	1,652	1,622	1,644	235,800	1,644
2017-03-24	1,670	1,670	1,613	1,616	193,800	1,616
2017-03-23	1,644	1,660	1,620	1,639	287,200	1,639
2017-03-22	1,610	1,619	1,597	1,597	86,800	1,597
2017-03-21	1,611	1,617	1,606	1,610	82,800	1,610
2017-03-17	1,601	1,621	1,601	1,611	53,800	1,611
2017-03-16	1,587	1,602	1,582	1,601	59,600	1,601
2017-03-15	1,594	1,605	1,592	1,596	43,200	1,596
2017-03-14	1,582	1,615	1,581	1,608	102,600	1,608
2017-03-13	1,590	1,605	1,576	1,602	126,300	1,602
2017-03-10	1,631	1,640	1,594	1,597	135,100	1,597
2017-03-09	1,616	1,637	1,602	1,605	128,000	1,605
2017-03-08	1,565	1,609	1,565	1,598	197,200	1,598
2017-03-07	1,503	1,573	1,503	1,556	170,800	1,556
2017-03-06	1,490	1,533	1,480	1,495	98,400	1,495
2017-03-03	1,497	1,509	1,478	1,493	86,500	1,493
2017-03-02	1,490	1,526	1,484	1,497	149,300	1,497
2017-03-01	1,454	1,486	1,454	1,468	121,900	1,468
2017-02-28	1,477	1,480	1,446	1,453	115,900	1,453
2017-02-27	1,469	1,473	1,452	1,470	60,600	1,470
2017-02-24	1,456	1,478	1,456	1,465	49,100	1,465
2017-02-23	1,474	1,478	1,456	1,470	64,700	1,470
2017-02-22	1,493	1,495	1,459	1,465	58,400	1,465
2017-02-21	1,471	1,495	1,460	1,492	79,400	1,492
2017-02-20	1,437	1,463	1,436	1,461	64,400	1,461
2017-02-17	1,425	1,434	1,406	1,429	58,100	1,429
2017-02-16	1,427	1,440	1,418	1,424	40,600	1,424
2017-02-15	1,403	1,443	1,403	1,434	61,500	1,434
2017-02-14	1,413	1,413	1,388	1,394	105,600	1,394
2017-02-13	1,421	1,421	1,383	1,413	113,500	1,413
2017-02-10	1,426	1,430	1,417	1,428	44,400	1,428
2017-02-09	1,420	1,443	1,406	1,418	70,300	1,418
2017-02-08	1,419	1,436	1,411	1,425	31,000	1,425
2017-02-07	1,406	1,455	1,406	1,419	79,100	1,419
2017-02-06	1,415	1,435	1,404	1,414	37,000	1,414
2017-02-03	1,413	1,424	1,403	1,415	49,600	1,415
2017-02-02	1,426	1,426	1,403	1,407	46,400	1,407
2017-02-01	1,412	1,425	1,409	1,420	24,000	1,420
2017-01-31	1,413	1,434	1,403	1,412	56,600	1,412
2017-01-30	1,424	1,439	1,412	1,420	63,000	1,420
2017-01-27	1,428	1,436	1,411	1,420	55,700	1,420
2017-01-26	1,423	1,423	1,403	1,422	45,700	1,422
2017-01-25	1,418	1,432	1,405	1,413	40,500	1,413
2017-01-24	1,410	1,418	1,405	1,413	40,500	1,413
2017-01-23	1,428	1,428	1,402	1,410	41,100	1,410
2017-01-20	1,429	1,450	1,428	1,438	52,400	1,438
2017-01-19	1,430	1,448	1,418	1,436	29,900	1,436
2017-01-18	1,412	1,426	1,401	1,419	60,500	1,419
2017-01-17	1,432	1,441	1,415	1,419	43,400	1,419
2017-01-16	1,467	1,467	1,433	1,442	37,700	1,442
2017-01-13	1,447	1,488	1,423	1,467	199,400	1,467
2017-01-12	1,491	1,491	1,457	1,477	62,000	1,477
2017-01-11	1,487	1,516	1,469	1,503	117,600	1,503
2017-01-10	1,485	1,495	1,460	1,469	78,100	1,469
2017-01-06	1,430	1,463	1,422	1,456	71,400	1,456
2017-01-05	1,438	1,453	1,433	1,438	42,900	1,438
2017-01-04	1,409	1,435	1,409	1,435	48,700	1,435

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