6458 新晃工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 625 | 625 | 625 | 625 | 2,000 | 172.18 |
| 1985-12-27 | 625 | 625 | 625 | 625 | 7,000 | 172.18 |
| 1985-12-26 | 650 | 650 | 640 | 640 | 10,000 | 176.31 |
| 1985-12-25 | 764 | 765 | 750 | 765 | 139,000 | 175.62 |
| 1985-12-24 | 765 | 770 | 762 | 765 | 91,000 | 175.62 |
| 1985-12-23 | 760 | 766 | 757 | 766 | 266,000 | 175.85 |
| 1985-12-21 | 763 | 770 | 763 | 769 | 49,000 | 176.54 |
| 1985-12-20 | 763 | 769 | 763 | 768 | 15,000 | 176.31 |
| 1985-12-19 | 765 | 770 | 760 | 770 | 59,000 | 176.77 |
| 1985-12-18 | 765 | 765 | 765 | 765 | 10,000 | 175.62 |
| 1985-12-17 | 760 | 765 | 758 | 765 | 144,000 | 175.62 |
| 1985-12-16 | 765 | 765 | 760 | 760 | 37,000 | 174.47 |
| 1985-12-13 | 758 | 765 | 745 | 765 | 78,000 | 175.62 |
| 1985-12-12 | 755 | 758 | 750 | 753 | 77,000 | 172.87 |
| 1985-12-11 | 760 | 760 | 759 | 759 | 33,000 | 174.24 |
| 1985-12-10 | 765 | 765 | 760 | 760 | 33,000 | 174.47 |
| 1985-12-09 | 765 | 770 | 760 | 765 | 41,000 | 175.62 |
| 1985-12-07 | 768 | 770 | 765 | 765 | 25,000 | 175.62 |
| 1985-12-06 | 756 | 765 | 756 | 765 | 28,000 | 175.62 |
| 1985-12-05 | 769 | 769 | 756 | 765 | 70,000 | 175.62 |
| 1985-12-04 | 774 | 774 | 755 | 770 | 35,000 | 176.77 |
| 1985-12-03 | 770 | 775 | 765 | 775 | 115,000 | 177.92 |
| 1985-12-02 | 770 | 770 | 765 | 765 | 66,000 | 175.62 |
| 1985-11-30 | 770 | 775 | 755 | 765 | 41,000 | 175.62 |
| 1985-11-29 | 754 | 779 | 754 | 775 | 58,000 | 177.92 |
| 1985-11-28 | 740 | 755 | 740 | 755 | 70,000 | 173.32 |
| 1985-11-27 | 745 | 745 | 735 | 735 | 8,000 | 168.73 |
| 1985-11-26 | 740 | 755 | 730 | 755 | 85,000 | 173.32 |
| 1985-11-25 | 740 | 740 | 740 | 740 | 17,000 | 169.88 |
| 1985-11-22 | 742 | 742 | 738 | 738 | 8,000 | 169.42 |
| 1985-11-21 | 744 | 744 | 742 | 742 | 2,000 | 170.34 |
| 1985-11-20 | 742 | 745 | 742 | 745 | 24,000 | 171.03 |
| 1985-11-19 | 730 | 742 | 730 | 742 | 37,000 | 170.34 |
| 1985-11-18 | 735 | 735 | 735 | 735 | 1,000 | 168.73 |
| 1985-11-16 | 740 | 740 | 740 | 740 | 2,000 | 169.88 |
| 1985-11-15 | 745 | 745 | 745 | 745 | 76,000 | 171.03 |
| 1985-11-14 | 745 | 745 | 745 | 745 | 15,000 | 171.03 |
| 1985-11-13 | 745 | 745 | 745 | 745 | 7,000 | 171.03 |
| 1985-11-12 | 750 | 750 | 745 | 745 | 16,000 | 171.03 |
| 1985-11-11 | 745 | 745 | 745 | 745 | 6,000 | 171.03 |
| 1985-11-08 | 745 | 750 | 740 | 750 | 34,000 | 172.18 |
| 1985-11-07 | 740 | 740 | 739 | 739 | 28,000 | 169.65 |
| 1985-11-06 | 740 | 741 | 740 | 740 | 12,000 | 169.88 |
| 1985-11-05 | 730 | 740 | 730 | 740 | 48,000 | 169.88 |
| 1985-11-02 | 730 | 732 | 730 | 730 | 12,000 | 167.59 |
| 1985-11-01 | 730 | 730 | 730 | 730 | 21,000 | 167.59 |
| 1985-10-31 | 730 | 730 | 730 | 730 | 2,000 | 167.59 |
| 1985-10-30 | 730 | 730 | 730 | 730 | 53,000 | 167.59 |
| 1985-10-29 | 730 | 731 | 730 | 730 | 21,000 | 167.59 |
| 1985-10-28 | 730 | 730 | 730 | 730 | 15,000 | 167.59 |
| 1985-10-26 | 730 | 730 | 725 | 725 | 44,000 | 166.44 |
| 1985-10-25 | 730 | 730 | 730 | 730 | 12,000 | 167.59 |
| 1985-10-24 | 730 | 730 | 730 | 730 | 8,000 | 167.59 |
| 1985-10-23 | 725 | 733 | 725 | 733 | 38,000 | 168.27 |
| 1985-10-22 | 730 | 735 | 730 | 730 | 67,000 | 167.59 |
| 1985-10-21 | 730 | 730 | 727 | 730 | 15,000 | 167.59 |
| 1985-10-19 | 730 | 730 | 730 | 730 | 26,000 | 167.59 |
| 1985-10-18 | 730 | 730 | 730 | 730 | 19,000 | 167.59 |
| 1985-10-17 | 730 | 730 | 730 | 730 | 30,000 | 167.59 |
| 1985-10-16 | 730 | 736 | 730 | 730 | 11,000 | 167.59 |
| 1985-10-15 | 735 | 735 | 735 | 735 | 16,000 | 168.73 |
| 1985-10-14 | 735 | 735 | 735 | 735 | 32,000 | 168.73 |
| 1985-10-11 | 736 | 737 | 736 | 736 | 42,000 | 168.96 |
| 1985-10-09 | 740 | 740 | 735 | 735 | 32,000 | 168.73 |
| 1985-10-08 | 736 | 745 | 736 | 745 | 62,000 | 171.03 |
| 1985-10-07 | 739 | 739 | 736 | 736 | 68,000 | 168.96 |
| 1985-10-05 | 736 | 737 | 736 | 736 | 15,000 | 168.96 |
| 1985-10-04 | 736 | 736 | 736 | 736 | 12,000 | 168.96 |
| 1985-10-03 | 740 | 740 | 736 | 736 | 13,000 | 168.96 |
| 1985-10-02 | 736 | 737 | 736 | 737 | 58,000 | 169.19 |
| 1985-10-01 | 735 | 737 | 735 | 736 | 24,000 | 168.96 |
| 1985-09-30 | 732 | 735 | 732 | 735 | 65,000 | 168.73 |
| 1985-09-28 | 750 | 750 | 735 | 736 | 12,000 | 168.96 |
| 1985-09-27 | 780 | 780 | 750 | 750 | 31,000 | 172.18 |
| 1985-09-26 | 755 | 770 | 750 | 770 | 153,000 | 176.77 |
| 1985-09-25 | 760 | 770 | 745 | 770 | 72,000 | 176.77 |
| 1985-09-24 | 785 | 785 | 765 | 780 | 38,000 | 179.06 |
| 1985-09-21 | 785 | 790 | 780 | 790 | 51,000 | 181.36 |
| 1985-09-20 | 814 | 814 | 789 | 789 | 31,000 | 181.13 |
| 1985-09-19 | 810 | 820 | 793 | 815 | 349,000 | 187.10 |
| 1985-09-18 | 795 | 820 | 790 | 801 | 345,000 | 183.88 |
| 1985-09-17 | 795 | 800 | 785 | 800 | 193,000 | 183.66 |
| 1985-09-13 | 800 | 800 | 785 | 799 | 142,000 | 183.43 |
| 1985-09-12 | 820 | 820 | 795 | 800 | 116,000 | 183.66 |
| 1985-09-11 | 820 | 835 | 820 | 830 | 1,873,000 | 190.54 |
| 1985-09-10 | 791 | 826 | 790 | 825 | 702,000 | 189.39 |
| 1985-09-09 | 800 | 800 | 780 | 797 | 153,000 | 182.97 |
| 1985-09-07 | 799 | 808 | 785 | 805 | 361,000 | 184.80 |
| 1985-09-06 | 770 | 810 | 760 | 800 | 1,231,000 | 183.66 |
| 1985-09-05 | 730 | 775 | 730 | 772 | 244,000 | 177.23 |
| 1985-09-04 | 730 | 745 | 730 | 745 | 95,000 | 171.03 |
| 1985-09-03 | 725 | 740 | 725 | 730 | 57,000 | 167.59 |
| 1985-09-02 | 721 | 739 | 721 | 739 | 42,000 | 169.65 |
| 1985-08-31 | 730 | 735 | 720 | 720 | 32,000 | 165.29 |
| 1985-08-30 | 735 | 744 | 735 | 735 | 22,000 | 168.73 |
| 1985-08-29 | 750 | 750 | 735 | 740 | 91,000 | 169.88 |
| 1985-08-28 | 725 | 755 | 725 | 755 | 481,000 | 173.32 |
| 1985-08-27 | 725 | 735 | 717 | 735 | 133,000 | 168.73 |
| 1985-08-26 | 730 | 739 | 715 | 739 | 120,000 | 169.65 |
| 1985-08-24 | 730 | 735 | 725 | 726 | 50,000 | 166.67 |
| 1985-08-23 | 742 | 747 | 731 | 738 | 299,000 | 169.42 |
| 1985-08-22 | 733 | 746 | 731 | 742 | 199,000 | 170.34 |
| 1985-08-21 | 740 | 745 | 731 | 735 | 322,000 | 168.73 |
| 1985-08-20 | 725 | 741 | 725 | 739 | 364,000 | 169.65 |
| 1985-08-19 | 710 | 735 | 703 | 730 | 388,000 | 167.59 |
| 1985-08-17 | 705 | 719 | 705 | 710 | 82,000 | 162.99 |
| 1985-08-16 | 716 | 720 | 707 | 720 | 154,000 | 165.29 |
| 1985-08-15 | 727 | 727 | 713 | 714 | 229,000 | 163.91 |
| 1985-08-14 | 720 | 735 | 711 | 728 | 1,760,000 | 167.13 |
| 1985-08-13 | 694 | 700 | 686 | 700 | 164,000 | 160.70 |
| 1985-08-12 | 685 | 695 | 685 | 685 | 143,000 | 157.25 |
| 1985-08-09 | 705 | 705 | 690 | 690 | 468,000 | 158.40 |
| 1985-08-08 | 687 | 703 | 680 | 700 | 572,000 | 160.70 |
| 1985-08-07 | 660 | 698 | 660 | 686 | 1,617,000 | 157.48 |
| 1985-08-06 | 649 | 655 | 646 | 655 | 407,000 | 150.37 |
| 1985-08-05 | 660 | 660 | 645 | 659 | 450,000 | 151.29 |
| 1985-08-03 | 625 | 658 | 624 | 658 | 898,000 | 151.06 |
| 1985-08-02 | 600 | 635 | 600 | 610 | 3,399,001 | 140.04 |
分割・併合履歴 ： [2024-11-28]1株→3株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株