6458 新晃工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 560 | 560 | 560 | 560 | 1,000 | 154.27 |
| 1986-12-26 | 575 | 575 | 560 | 560 | 4,000 | 154.27 |
| 1986-12-25 | 565 | 565 | 560 | 560 | 2,000 | 154.27 |
| 1986-12-23 | 570 | 579 | 570 | 579 | 56,000 | 159.50 |
| 1986-12-22 | 580 | 600 | 580 | 600 | 190,000 | 165.29 |
| 1986-12-18 | 600 | 600 | 600 | 600 | 8,000 | 165.29 |
| 1986-12-17 | 589 | 600 | 589 | 600 | 11,000 | 165.29 |
| 1986-12-16 | 589 | 589 | 589 | 589 | 1,000 | 162.26 |
| 1986-12-15 | 600 | 600 | 590 | 590 | 8,000 | 162.53 |
| 1986-12-12 | 590 | 600 | 590 | 600 | 19,000 | 165.29 |
| 1986-12-11 | 599 | 599 | 599 | 599 | 3,000 | 165.01 |
| 1986-12-10 | 600 | 600 | 590 | 590 | 10,000 | 162.53 |
| 1986-12-09 | 600 | 615 | 600 | 615 | 99,000 | 169.42 |
| 1986-12-08 | 600 | 600 | 600 | 600 | 5,000 | 165.29 |
| 1986-12-06 | 610 | 617 | 610 | 617 | 10,000 | 169.97 |
| 1986-12-04 | 609 | 617 | 600 | 600 | 33,000 | 165.29 |
| 1986-12-03 | 600 | 600 | 600 | 600 | 2,000 | 165.29 |
| 1986-12-02 | 600 | 610 | 600 | 610 | 10,000 | 168.04 |
| 1986-12-01 | 610 | 610 | 610 | 610 | 14,000 | 168.04 |
| 1986-11-29 | 600 | 600 | 600 | 600 | 10,000 | 165.29 |
| 1986-11-28 | 580 | 580 | 580 | 580 | 5,000 | 159.78 |
| 1986-11-27 | 585 | 585 | 585 | 585 | 10,000 | 161.16 |
| 1986-11-26 | 585 | 585 | 585 | 585 | 7,000 | 161.16 |
| 1986-11-21 | 585 | 585 | 585 | 585 | 1,000 | 161.16 |
| 1986-11-20 | 600 | 600 | 600 | 600 | 1,000 | 165.29 |
| 1986-11-19 | 605 | 610 | 605 | 610 | 7,000 | 168.04 |
| 1986-11-17 | 610 | 610 | 610 | 610 | 14,000 | 168.04 |
| 1986-11-14 | 630 | 630 | 630 | 630 | 2,000 | 173.55 |
| 1986-11-13 | 630 | 639 | 630 | 639 | 23,000 | 176.03 |
| 1986-11-12 | 605 | 635 | 605 | 635 | 16,000 | 174.93 |
| 1986-11-11 | 610 | 610 | 610 | 610 | 2,000 | 168.04 |
| 1986-11-10 | 620 | 620 | 620 | 620 | 6,000 | 170.80 |
| 1986-11-07 | 620 | 620 | 620 | 620 | 1,000 | 170.80 |
| 1986-11-06 | 630 | 640 | 630 | 640 | 2,000 | 176.31 |
| 1986-11-05 | 620 | 620 | 620 | 620 | 4,000 | 170.80 |
| 1986-11-04 | 610 | 630 | 610 | 630 | 6,000 | 173.55 |
| 1986-11-01 | 630 | 630 | 630 | 630 | 4,000 | 173.55 |
| 1986-10-31 | 640 | 650 | 640 | 650 | 3,000 | 179.06 |
| 1986-10-30 | 620 | 650 | 615 | 650 | 37,000 | 179.06 |
| 1986-10-29 | 620 | 620 | 615 | 620 | 13,000 | 170.80 |
| 1986-10-28 | 620 | 620 | 610 | 610 | 13,000 | 168.04 |
| 1986-10-27 | 620 | 640 | 620 | 640 | 6,000 | 176.31 |
| 1986-10-25 | 620 | 620 | 620 | 620 | 8,000 | 170.80 |
| 1986-10-24 | 650 | 655 | 606 | 606 | 19,000 | 166.94 |
| 1986-10-23 | 635 | 655 | 610 | 655 | 91,000 | 180.44 |
| 1986-10-22 | 690 | 690 | 680 | 684 | 17,000 | 188.43 |
| 1986-10-21 | 710 | 740 | 670 | 700 | 683,000 | 192.84 |
| 1986-10-20 | 623 | 685 | 615 | 675 | 831,000 | 185.95 |
| 1986-10-17 | 600 | 618 | 600 | 618 | 122,000 | 170.25 |
| 1986-10-16 | 600 | 600 | 591 | 591 | 11,000 | 162.81 |
| 1986-10-15 | 600 | 600 | 600 | 600 | 30,000 | 165.29 |
| 1986-10-14 | 600 | 601 | 600 | 600 | 25,000 | 165.29 |
| 1986-10-13 | 610 | 610 | 600 | 600 | 15,000 | 165.29 |
| 1986-10-09 | 570 | 610 | 570 | 610 | 27,000 | 168.04 |
| 1986-10-08 | 570 | 575 | 570 | 575 | 16,000 | 158.40 |
| 1986-10-06 | 560 | 560 | 560 | 560 | 1,000 | 154.27 |
| 1986-10-04 | 560 | 560 | 560 | 560 | 10,000 | 154.27 |
| 1986-10-03 | 575 | 575 | 565 | 569 | 5,000 | 156.75 |
| 1986-10-02 | 568 | 575 | 565 | 575 | 18,000 | 158.40 |
| 1986-10-01 | 570 | 570 | 568 | 568 | 7,000 | 156.47 |
| 1986-09-30 | 570 | 570 | 570 | 570 | 4,000 | 157.03 |
| 1986-09-29 | 570 | 570 | 570 | 570 | 1,000 | 157.03 |
| 1986-09-27 | 570 | 570 | 560 | 560 | 20,000 | 154.27 |
| 1986-09-26 | 570 | 570 | 570 | 570 | 2,000 | 157.03 |
| 1986-09-25 | 580 | 580 | 580 | 580 | 6,000 | 159.78 |
| 1986-09-24 | 551 | 580 | 551 | 580 | 9,000 | 159.78 |
| 1986-09-19 | 550 | 550 | 550 | 550 | 1,000 | 151.52 |
| 1986-09-18 | 550 | 550 | 550 | 550 | 4,000 | 151.52 |
| 1986-09-17 | 565 | 565 | 550 | 550 | 6,000 | 151.52 |
| 1986-09-16 | 570 | 580 | 570 | 570 | 7,000 | 157.03 |
| 1986-09-12 | 570 | 573 | 570 | 573 | 3,000 | 157.85 |
| 1986-09-11 | 570 | 580 | 570 | 580 | 11,000 | 159.78 |
| 1986-09-10 | 575 | 575 | 570 | 570 | 12,000 | 157.03 |
| 1986-09-09 | 570 | 570 | 570 | 570 | 3,000 | 157.03 |
| 1986-09-08 | 575 | 575 | 570 | 570 | 16,000 | 157.03 |
| 1986-09-06 | 575 | 575 | 575 | 575 | 3,000 | 158.40 |
| 1986-09-05 | 579 | 579 | 579 | 579 | 8,000 | 159.50 |
| 1986-09-04 | 575 | 579 | 575 | 579 | 8,000 | 159.50 |
| 1986-09-03 | 575 | 580 | 570 | 575 | 17,000 | 158.40 |
| 1986-09-02 | 580 | 580 | 575 | 575 | 26,000 | 158.40 |
| 1986-09-01 | 575 | 575 | 575 | 575 | 1,000 | 158.40 |
| 1986-08-30 | 575 | 575 | 575 | 575 | 3,000 | 158.40 |
| 1986-08-29 | 555 | 570 | 555 | 570 | 2,000 | 157.03 |
| 1986-08-27 | 555 | 555 | 543 | 543 | 7,000 | 149.59 |
| 1986-08-26 | 550 | 550 | 550 | 550 | 9,000 | 151.52 |
| 1986-08-25 | 540 | 540 | 540 | 540 | 1,000 | 148.76 |
| 1986-08-22 | 550 | 550 | 550 | 550 | 2,000 | 151.52 |
| 1986-08-21 | 551 | 551 | 551 | 551 | 1,000 | 151.79 |
| 1986-08-19 | 560 | 560 | 560 | 560 | 2,000 | 154.27 |
| 1986-08-14 | 590 | 590 | 590 | 590 | 1,000 | 162.53 |
| 1986-08-13 | 595 | 595 | 590 | 590 | 3,000 | 162.53 |
| 1986-08-12 | 586 | 586 | 586 | 586 | 1,000 | 161.43 |
| 1986-08-11 | 600 | 600 | 600 | 600 | 2,000 | 165.29 |
| 1986-08-08 | 551 | 600 | 551 | 600 | 14,000 | 165.29 |
| 1986-08-06 | 567 | 567 | 551 | 551 | 13,000 | 151.79 |
| 1986-08-04 | 570 | 570 | 561 | 561 | 3,000 | 154.55 |
| 1986-08-02 | 580 | 580 | 566 | 570 | 5,000 | 157.03 |
| 1986-08-01 | 580 | 587 | 579 | 580 | 121,000 | 159.78 |
| 1986-07-31 | 585 | 585 | 585 | 585 | 1,000 | 161.16 |
| 1986-07-30 | 580 | 580 | 575 | 576 | 13,000 | 158.68 |
| 1986-07-29 | 569 | 581 | 564 | 581 | 8,000 | 160.06 |
| 1986-07-28 | 560 | 560 | 560 | 560 | 2,000 | 154.27 |
| 1986-07-25 | 570 | 570 | 560 | 560 | 4,000 | 154.27 |
| 1986-07-24 | 565 | 570 | 565 | 570 | 3,000 | 157.03 |
| 1986-07-23 | 570 | 570 | 570 | 570 | 4,000 | 157.03 |
| 1986-07-22 | 570 | 570 | 570 | 570 | 3,000 | 157.03 |
| 1986-07-21 | 599 | 599 | 570 | 570 | 2,000 | 157.03 |
| 1986-07-19 | 570 | 570 | 570 | 570 | 4,000 | 157.03 |
| 1986-07-18 | 570 | 570 | 570 | 570 | 14,000 | 157.03 |
| 1986-07-17 | 595 | 600 | 580 | 580 | 14,000 | 159.78 |
| 1986-07-15 | 595 | 600 | 581 | 581 | 5,000 | 160.06 |
| 1986-07-14 | 595 | 600 | 595 | 600 | 23,000 | 165.29 |
| 1986-07-10 | 565 | 565 | 565 | 565 | 2,000 | 155.65 |
| 1986-07-09 | 560 | 560 | 560 | 560 | 4,000 | 154.27 |
| 1986-07-08 | 560 | 560 | 560 | 560 | 1,000 | 154.27 |
| 1986-07-07 | 560 | 560 | 560 | 560 | 5,000 | 154.27 |
| 1986-07-05 | 585 | 585 | 585 | 585 | 3,000 | 161.16 |
| 1986-07-04 | 598 | 598 | 598 | 598 | 4,000 | 164.74 |
| 1986-07-03 | 605 | 605 | 595 | 605 | 8,000 | 166.67 |
| 1986-07-02 | 590 | 610 | 590 | 610 | 3,000 | 168.04 |
| 1986-07-01 | 590 | 590 | 590 | 590 | 7,000 | 162.53 |
| 1986-06-30 | 605 | 605 | 585 | 585 | 8,000 | 161.16 |
| 1986-06-28 | 580 | 580 | 580 | 580 | 3,000 | 159.78 |
| 1986-06-27 | 570 | 575 | 570 | 570 | 6,000 | 157.03 |
| 1986-06-26 | 565 | 570 | 565 | 570 | 3,000 | 157.03 |
| 1986-06-25 | 564 | 565 | 564 | 565 | 48,000 | 155.65 |
| 1986-06-24 | 580 | 580 | 567 | 567 | 14,000 | 156.20 |
| 1986-06-23 | 577 | 580 | 577 | 580 | 68,000 | 159.78 |
| 1986-06-21 | 570 | 580 | 570 | 580 | 15,000 | 159.78 |
| 1986-06-20 | 581 | 585 | 580 | 580 | 46,000 | 159.78 |
| 1986-06-19 | 570 | 580 | 570 | 580 | 8,000 | 159.78 |
| 1986-06-18 | 560 | 570 | 560 | 570 | 47,000 | 157.03 |
| 1986-06-17 | 560 | 563 | 560 | 560 | 58,000 | 154.27 |
| 1986-06-16 | 560 | 560 | 560 | 560 | 3,000 | 154.27 |
| 1986-06-13 | 555 | 555 | 555 | 555 | 4,000 | 152.89 |
| 1986-06-10 | 550 | 552 | 550 | 552 | 9,000 | 152.07 |
| 1986-06-09 | 540 | 540 | 540 | 540 | 100,000 | 148.76 |
| 1986-06-07 | 539 | 540 | 539 | 540 | 5,000 | 148.76 |
| 1986-06-06 | 540 | 540 | 540 | 540 | 11,000 | 148.76 |
| 1986-06-05 | 540 | 540 | 540 | 540 | 2,000 | 148.76 |
| 1986-06-04 | 540 | 540 | 540 | 540 | 12,000 | 148.76 |
| 1986-06-03 | 540 | 540 | 540 | 540 | 3,000 | 148.76 |
| 1986-06-02 | 549 | 549 | 540 | 540 | 4,000 | 148.76 |
| 1986-05-31 | 540 | 543 | 540 | 540 | 13,000 | 148.76 |
| 1986-05-30 | 540 | 540 | 540 | 540 | 2,000 | 148.76 |
| 1986-05-29 | 525 | 530 | 525 | 530 | 10,000 | 146.01 |
| 1986-05-28 | 520 | 520 | 520 | 520 | 6,000 | 143.25 |
| 1986-05-27 | 520 | 520 | 520 | 520 | 2,000 | 143.25 |
| 1986-05-26 | 520 | 520 | 515 | 515 | 4,000 | 141.87 |
| 1986-05-24 | 510 | 510 | 510 | 510 | 2,000 | 140.50 |
| 1986-05-23 | 510 | 510 | 510 | 510 | 1,000 | 140.50 |
| 1986-05-22 | 520 | 520 | 510 | 510 | 2,000 | 140.50 |
| 1986-05-21 | 520 | 520 | 520 | 520 | 2,000 | 143.25 |
| 1986-05-20 | 500 | 520 | 500 | 520 | 10,000 | 143.25 |
| 1986-05-19 | 505 | 505 | 505 | 505 | 2,000 | 139.12 |
| 1986-05-17 | 500 | 500 | 491 | 491 | 6,000 | 135.26 |
| 1986-05-16 | 510 | 510 | 500 | 500 | 24,000 | 137.74 |
| 1986-05-15 | 515 | 515 | 515 | 515 | 15,000 | 141.87 |
| 1986-05-14 | 523 | 523 | 510 | 510 | 90,000 | 140.50 |
| 1986-05-13 | 525 | 525 | 510 | 510 | 359,000 | 140.50 |
| 1986-05-12 | 515 | 515 | 515 | 515 | 57,000 | 141.87 |
| 1986-05-09 | 505 | 505 | 505 | 505 | 21,000 | 139.12 |
| 1986-05-08 | 502 | 502 | 500 | 500 | 15,000 | 137.74 |
| 1986-05-07 | 516 | 516 | 505 | 510 | 22,000 | 140.50 |
| 1986-05-06 | 525 | 525 | 515 | 515 | 8,000 | 141.87 |
| 1986-05-02 | 506 | 515 | 500 | 510 | 60,000 | 140.50 |
| 1986-05-01 | 519 | 519 | 501 | 501 | 224,000 | 138.02 |
| 1986-04-30 | 515 | 515 | 515 | 515 | 2,000 | 141.87 |
| 1986-04-28 | 495 | 505 | 495 | 500 | 31,000 | 137.74 |
| 1986-04-26 | 500 | 500 | 495 | 495 | 38,000 | 136.36 |
| 1986-04-25 | 491 | 500 | 491 | 495 | 22,000 | 136.36 |
| 1986-04-24 | 490 | 495 | 490 | 491 | 28,000 | 135.26 |
| 1986-04-23 | 490 | 490 | 490 | 490 | 12,000 | 134.99 |
| 1986-04-22 | 490 | 491 | 490 | 491 | 2,000 | 135.26 |
| 1986-04-21 | 500 | 500 | 495 | 500 | 15,000 | 137.74 |
| 1986-04-19 | 500 | 503 | 500 | 500 | 4,000 | 137.74 |
| 1986-04-18 | 535 | 535 | 500 | 500 | 9,000 | 137.74 |
| 1986-04-17 | 540 | 540 | 530 | 530 | 20,000 | 146.01 |
| 1986-04-16 | 550 | 550 | 540 | 540 | 39,000 | 148.76 |
| 1986-04-14 | 550 | 550 | 550 | 550 | 1,000 | 151.52 |
| 1986-04-11 | 550 | 550 | 550 | 550 | 4,000 | 151.52 |
| 1986-04-10 | 550 | 550 | 550 | 550 | 17,000 | 151.52 |
| 1986-04-09 | 550 | 550 | 550 | 550 | 3,000 | 151.52 |
| 1986-04-08 | 550 | 550 | 550 | 550 | 1,000 | 151.52 |
| 1986-04-07 | 550 | 550 | 550 | 550 | 18,000 | 151.52 |
| 1986-04-05 | 555 | 555 | 550 | 550 | 3,000 | 151.52 |
| 1986-04-03 | 560 | 560 | 560 | 560 | 2,000 | 154.27 |
| 1986-04-02 | 550 | 565 | 550 | 565 | 4,000 | 155.65 |
| 1986-04-01 | 550 | 550 | 550 | 550 | 14,000 | 151.52 |
| 1986-03-31 | 550 | 550 | 550 | 550 | 6,000 | 151.52 |
| 1986-03-29 | 550 | 550 | 550 | 550 | 4,000 | 151.52 |
| 1986-03-27 | 569 | 575 | 560 | 575 | 24,000 | 158.40 |
| 1986-03-26 | 567 | 572 | 567 | 572 | 21,000 | 157.58 |
| 1986-03-25 | 572 | 572 | 570 | 570 | 12,000 | 157.03 |
| 1986-03-24 | 572 | 572 | 572 | 572 | 138,000 | 157.58 |
| 1986-03-22 | 572 | 572 | 572 | 572 | 15,000 | 157.58 |
| 1986-03-20 | 572 | 572 | 572 | 572 | 1,000 | 157.58 |
| 1986-03-19 | 572 | 572 | 572 | 572 | 7,000 | 157.58 |
| 1986-03-18 | 575 | 575 | 575 | 575 | 4,000 | 158.40 |
| 1986-03-17 | 570 | 570 | 570 | 570 | 16,000 | 157.03 |
| 1986-03-15 | 570 | 570 | 570 | 570 | 2,000 | 157.03 |
| 1986-03-14 | 590 | 590 | 585 | 585 | 4,000 | 161.16 |
| 1986-03-13 | 590 | 596 | 590 | 596 | 3,000 | 164.19 |
| 1986-03-12 | 600 | 600 | 600 | 600 | 8,000 | 165.29 |
| 1986-03-11 | 587 | 588 | 586 | 586 | 187,000 | 161.43 |
| 1986-03-10 | 587 | 587 | 587 | 587 | 10,000 | 161.71 |
| 1986-03-07 | 587 | 587 | 585 | 585 | 18,000 | 161.16 |
| 1986-03-06 | 585 | 590 | 585 | 590 | 2,000 | 162.53 |
| 1986-03-05 | 591 | 591 | 585 | 585 | 41,000 | 161.16 |
| 1986-03-04 | 590 | 595 | 590 | 590 | 4,000 | 162.53 |
| 1986-03-03 | 595 | 595 | 590 | 590 | 28,000 | 162.53 |
| 1986-03-01 | 595 | 595 | 595 | 595 | 1,000 | 163.91 |
| 1986-02-28 | 595 | 595 | 595 | 595 | 9,000 | 163.91 |
| 1986-02-27 | 595 | 610 | 595 | 595 | 107,000 | 163.91 |
| 1986-02-26 | 600 | 600 | 595 | 595 | 10,000 | 163.91 |
| 1986-02-25 | 600 | 600 | 600 | 600 | 6,000 | 165.29 |
| 1986-02-24 | 600 | 600 | 600 | 600 | 12,000 | 165.29 |
| 1986-02-21 | 600 | 620 | 600 | 620 | 116,000 | 170.80 |
| 1986-02-20 | 600 | 600 | 600 | 600 | 2,000 | 165.29 |
| 1986-02-19 | 608 | 608 | 600 | 600 | 26,000 | 165.29 |
| 1986-02-18 | 610 | 610 | 610 | 610 | 2,000 | 168.04 |
| 1986-02-17 | 610 | 610 | 608 | 608 | 9,000 | 167.49 |
| 1986-02-15 | 608 | 608 | 608 | 608 | 1,000 | 167.49 |
| 1986-02-14 | 608 | 610 | 608 | 610 | 21,000 | 168.04 |
| 1986-02-13 | 610 | 610 | 608 | 608 | 53,000 | 167.49 |
| 1986-02-12 | 610 | 610 | 608 | 610 | 33,000 | 168.04 |
| 1986-02-10 | 608 | 610 | 608 | 610 | 13,000 | 168.04 |
| 1986-02-07 | 610 | 610 | 610 | 610 | 1,000 | 168.04 |
| 1986-02-06 | 609 | 610 | 608 | 610 | 81,000 | 168.04 |
| 1986-02-05 | 610 | 610 | 610 | 610 | 28,000 | 168.04 |
| 1986-02-04 | 610 | 610 | 610 | 610 | 2,000 | 168.04 |
| 1986-02-03 | 615 | 620 | 610 | 620 | 58,000 | 170.80 |
| 1986-02-01 | 620 | 620 | 620 | 620 | 1,000 | 170.80 |
| 1986-01-31 | 610 | 620 | 610 | 620 | 26,000 | 170.80 |
| 1986-01-30 | 619 | 619 | 610 | 610 | 16,000 | 168.04 |
| 1986-01-29 | 600 | 620 | 600 | 620 | 50,000 | 170.80 |
| 1986-01-28 | 585 | 587 | 585 | 585 | 3,000 | 161.16 |
| 1986-01-27 | 585 | 590 | 585 | 590 | 7,000 | 162.53 |
| 1986-01-24 | 620 | 620 | 620 | 620 | 1,000 | 170.80 |
| 1986-01-23 | 600 | 620 | 600 | 620 | 51,000 | 170.80 |
| 1986-01-22 | 610 | 610 | 610 | 610 | 2,000 | 168.04 |
| 1986-01-21 | 630 | 630 | 620 | 620 | 6,000 | 170.80 |
| 1986-01-20 | 630 | 630 | 630 | 630 | 19,000 | 173.55 |
| 1986-01-18 | 625 | 630 | 625 | 630 | 4,000 | 173.55 |
| 1986-01-17 | 630 | 630 | 624 | 625 | 95,000 | 172.18 |
| 1986-01-16 | 630 | 630 | 630 | 630 | 29,000 | 173.55 |
| 1986-01-14 | 630 | 640 | 630 | 630 | 17,000 | 173.55 |
| 1986-01-13 | 630 | 630 | 630 | 630 | 2,000 | 173.55 |
| 1986-01-10 | 640 | 640 | 640 | 640 | 1,000 | 176.31 |
| 1986-01-09 | 630 | 630 | 630 | 630 | 30,000 | 173.55 |
| 1986-01-08 | 630 | 631 | 630 | 630 | 75,000 | 173.55 |
| 1986-01-07 | 628 | 630 | 628 | 630 | 11,000 | 173.55 |
| 1986-01-06 | 628 | 628 | 628 | 628 | 7,000 | 173 |
| 1986-01-04 | 640 | 640 | 640 | 640 | 1,000 | 176.31 |
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