6458 新晃工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 610 | 610 | 610 | 610 | 1,000 | 168.04 |
| 1987-12-26 | 650 | 650 | 650 | 650 | 1,000 | 179.06 |
| 1987-12-25 | 640 | 640 | 640 | 640 | 1,000 | 176.31 |
| 1987-12-24 | 670 | 670 | 670 | 670 | 1,000 | 184.57 |
| 1987-12-22 | 666 | 670 | 666 | 670 | 4,000 | 184.57 |
| 1987-12-21 | 665 | 670 | 665 | 670 | 3,000 | 184.57 |
| 1987-12-18 | 660 | 665 | 660 | 665 | 3,000 | 183.20 |
| 1987-12-17 | 665 | 665 | 665 | 665 | 1,000 | 183.20 |
| 1987-12-16 | 650 | 650 | 650 | 650 | 19,000 | 179.06 |
| 1987-12-15 | 650 | 650 | 640 | 645 | 19,000 | 177.69 |
| 1987-12-14 | 630 | 630 | 630 | 630 | 1,000 | 173.55 |
| 1987-12-11 | 632 | 640 | 610 | 610 | 57,000 | 168.04 |
| 1987-12-10 | 640 | 640 | 631 | 640 | 27,000 | 176.31 |
| 1987-12-09 | 640 | 640 | 639 | 640 | 9,000 | 176.31 |
| 1987-12-08 | 635 | 640 | 635 | 640 | 11,000 | 176.31 |
| 1987-12-07 | 635 | 635 | 630 | 630 | 2,000 | 173.55 |
| 1987-12-05 | 640 | 640 | 640 | 640 | 1,000 | 176.31 |
| 1987-12-04 | 637 | 640 | 631 | 640 | 9,000 | 176.31 |
| 1987-12-03 | 640 | 664 | 640 | 664 | 4,000 | 182.92 |
| 1987-12-02 | 631 | 631 | 631 | 631 | 20,000 | 173.83 |
| 1987-12-01 | 635 | 635 | 635 | 635 | 1,000 | 174.93 |
| 1987-11-30 | 670 | 670 | 670 | 670 | 1,000 | 184.57 |
| 1987-11-28 | 670 | 670 | 670 | 670 | 1,000 | 184.57 |
| 1987-11-27 | 670 | 670 | 670 | 670 | 1,000 | 184.57 |
| 1987-11-26 | 670 | 670 | 670 | 670 | 2,000 | 184.57 |
| 1987-11-24 | 635 | 635 | 635 | 635 | 1,000 | 174.93 |
| 1987-11-20 | 650 | 650 | 630 | 630 | 2,000 | 173.55 |
| 1987-11-17 | 679 | 679 | 679 | 679 | 2,000 | 187.05 |
| 1987-11-13 | 648 | 648 | 648 | 648 | 1,000 | 178.51 |
| 1987-11-12 | 630 | 630 | 630 | 630 | 2,000 | 173.55 |
| 1987-11-11 | 625 | 625 | 625 | 625 | 4,000 | 172.18 |
| 1987-11-10 | 680 | 680 | 680 | 680 | 4,000 | 187.33 |
| 1987-11-07 | 670 | 670 | 670 | 670 | 3,000 | 184.57 |
| 1987-11-06 | 670 | 670 | 670 | 670 | 3,000 | 184.57 |
| 1987-11-05 | 653 | 653 | 650 | 650 | 2,000 | 179.06 |
| 1987-11-04 | 660 | 662 | 650 | 650 | 6,000 | 179.06 |
| 1987-10-31 | 631 | 641 | 631 | 641 | 2,000 | 176.58 |
| 1987-10-30 | 630 | 630 | 620 | 620 | 7,000 | 170.80 |
| 1987-10-29 | 640 | 640 | 620 | 620 | 14,000 | 170.80 |
| 1987-10-28 | 660 | 660 | 660 | 660 | 20,000 | 181.82 |
| 1987-10-27 | 650 | 660 | 650 | 655 | 41,000 | 180.44 |
| 1987-10-26 | 693 | 693 | 655 | 655 | 15,000 | 180.44 |
| 1987-10-24 | 675 | 690 | 675 | 690 | 7,000 | 190.08 |
| 1987-10-23 | 699 | 710 | 699 | 710 | 13,000 | 195.59 |
| 1987-10-22 | 730 | 750 | 715 | 715 | 26,000 | 196.97 |
| 1987-10-21 | 710 | 715 | 710 | 715 | 24,000 | 196.97 |
| 1987-10-19 | 785 | 785 | 770 | 774 | 23,000 | 213.22 |
| 1987-10-16 | 790 | 790 | 785 | 790 | 18,000 | 217.63 |
| 1987-10-15 | 790 | 790 | 780 | 790 | 14,000 | 217.63 |
| 1987-10-14 | 800 | 800 | 798 | 800 | 42,000 | 220.39 |
| 1987-10-13 | 780 | 800 | 780 | 800 | 18,000 | 220.39 |
| 1987-10-12 | 780 | 780 | 770 | 780 | 40,000 | 214.88 |
| 1987-10-09 | 770 | 775 | 770 | 770 | 11,000 | 212.12 |
| 1987-10-08 | 775 | 780 | 770 | 770 | 11,000 | 212.12 |
| 1987-10-07 | 770 | 775 | 770 | 775 | 7,000 | 213.50 |
| 1987-10-06 | 765 | 780 | 765 | 775 | 38,000 | 213.50 |
| 1987-10-05 | 761 | 765 | 761 | 765 | 12,000 | 210.74 |
| 1987-10-03 | 780 | 780 | 760 | 778 | 38,000 | 214.33 |
| 1987-10-02 | 749 | 780 | 740 | 765 | 89,000 | 210.74 |
| 1987-10-01 | 739 | 746 | 739 | 746 | 51,000 | 205.51 |
| 1987-09-30 | 725 | 739 | 725 | 739 | 16,000 | 203.58 |
| 1987-09-29 | 729 | 730 | 720 | 730 | 29,000 | 201.10 |
| 1987-09-28 | 740 | 745 | 715 | 715 | 9,000 | 196.97 |
| 1987-09-26 | 725 | 735 | 725 | 735 | 6,000 | 202.48 |
| 1987-09-25 | 720 | 720 | 715 | 720 | 13,000 | 198.35 |
| 1987-09-24 | 720 | 730 | 720 | 730 | 3,000 | 201.10 |
| 1987-09-22 | 721 | 721 | 721 | 721 | 1,000 | 198.62 |
| 1987-09-21 | 730 | 744 | 730 | 730 | 8,000 | 201.10 |
| 1987-09-18 | 725 | 745 | 720 | 740 | 13,000 | 203.86 |
| 1987-09-17 | 725 | 726 | 715 | 725 | 10,000 | 199.73 |
| 1987-09-16 | 746 | 750 | 717 | 725 | 43,000 | 199.73 |
| 1987-09-14 | 716 | 720 | 716 | 716 | 8,000 | 197.25 |
| 1987-09-11 | 730 | 730 | 720 | 720 | 37,000 | 198.35 |
| 1987-09-10 | 735 | 735 | 725 | 730 | 28,000 | 201.10 |
| 1987-09-09 | 735 | 735 | 730 | 730 | 52,000 | 201.10 |
| 1987-09-08 | 765 | 769 | 740 | 745 | 34,000 | 205.23 |
| 1987-09-07 | 765 | 769 | 745 | 769 | 59,000 | 211.85 |
| 1987-09-05 | 769 | 769 | 760 | 768 | 41,000 | 211.57 |
| 1987-09-04 | 750 | 769 | 745 | 769 | 143,000 | 211.85 |
| 1987-09-03 | 740 | 770 | 730 | 750 | 208,000 | 206.61 |
| 1987-09-02 | 725 | 748 | 725 | 748 | 77,000 | 206.06 |
| 1987-09-01 | 742 | 750 | 725 | 725 | 46,000 | 199.73 |
| 1987-08-31 | 715 | 738 | 712 | 738 | 261,000 | 203.31 |
| 1987-08-29 | 705 | 705 | 700 | 700 | 99,000 | 192.84 |
| 1987-08-28 | 700 | 705 | 695 | 700 | 128,000 | 192.84 |
| 1987-08-27 | 700 | 705 | 690 | 705 | 30,000 | 194.22 |
| 1987-08-26 | 715 | 719 | 695 | 700 | 59,000 | 192.84 |
| 1987-08-25 | 700 | 720 | 700 | 720 | 61,000 | 198.35 |
| 1987-08-24 | 685 | 700 | 685 | 700 | 26,000 | 192.84 |
| 1987-08-22 | 699 | 699 | 685 | 685 | 5,000 | 188.71 |
| 1987-08-21 | 690 | 700 | 690 | 690 | 28,000 | 190.08 |
| 1987-08-20 | 680 | 680 | 671 | 680 | 17,000 | 187.33 |
| 1987-08-19 | 675 | 680 | 674 | 675 | 27,000 | 185.95 |
| 1987-08-18 | 680 | 680 | 670 | 670 | 21,000 | 184.57 |
| 1987-08-17 | 670 | 680 | 670 | 680 | 18,000 | 187.33 |
| 1987-08-14 | 675 | 680 | 655 | 680 | 24,000 | 187.33 |
| 1987-08-13 | 655 | 675 | 655 | 675 | 25,000 | 185.95 |
| 1987-08-12 | 660 | 660 | 650 | 650 | 9,000 | 179.06 |
| 1987-08-11 | 650 | 670 | 650 | 670 | 23,000 | 184.57 |
| 1987-08-10 | 651 | 660 | 640 | 640 | 34,000 | 176.31 |
| 1987-08-07 | 650 | 656 | 650 | 650 | 21,000 | 179.06 |
| 1987-08-06 | 650 | 651 | 650 | 650 | 27,000 | 179.06 |
| 1987-08-05 | 650 | 650 | 650 | 650 | 12,000 | 179.06 |
| 1987-08-04 | 650 | 650 | 650 | 650 | 6,000 | 179.06 |
| 1987-08-03 | 645 | 650 | 640 | 645 | 8,000 | 177.69 |
| 1987-08-01 | 635 | 635 | 630 | 635 | 8,000 | 174.93 |
| 1987-07-31 | 635 | 635 | 635 | 635 | 3,000 | 174.93 |
| 1987-07-30 | 633 | 633 | 630 | 630 | 5,000 | 173.55 |
| 1987-07-29 | 630 | 635 | 630 | 635 | 3,000 | 174.93 |
| 1987-07-28 | 625 | 625 | 625 | 625 | 1,000 | 172.18 |
| 1987-07-27 | 620 | 620 | 615 | 615 | 5,000 | 169.42 |
| 1987-07-25 | 610 | 610 | 610 | 610 | 1,000 | 168.04 |
| 1987-07-24 | 620 | 620 | 620 | 620 | 3,000 | 170.80 |
| 1987-07-23 | 620 | 620 | 620 | 620 | 1,000 | 170.80 |
| 1987-07-22 | 625 | 625 | 625 | 625 | 3,000 | 172.18 |
| 1987-07-21 | 630 | 630 | 620 | 620 | 4,000 | 170.80 |
| 1987-07-20 | 636 | 636 | 630 | 630 | 2,000 | 173.55 |
| 1987-07-17 | 650 | 650 | 645 | 645 | 6,000 | 177.69 |
| 1987-07-16 | 650 | 650 | 645 | 645 | 7,000 | 177.69 |
| 1987-07-14 | 660 | 665 | 645 | 645 | 14,000 | 177.69 |
| 1987-07-13 | 650 | 650 | 650 | 650 | 24,000 | 179.06 |
| 1987-07-10 | 645 | 650 | 645 | 650 | 5,000 | 179.06 |
| 1987-07-09 | 650 | 650 | 645 | 645 | 18,000 | 177.69 |
| 1987-07-08 | 650 | 651 | 647 | 650 | 25,000 | 179.06 |
| 1987-07-07 | 651 | 655 | 650 | 650 | 16,000 | 179.06 |
| 1987-07-06 | 650 | 660 | 650 | 650 | 4,000 | 179.06 |
| 1987-07-04 | 661 | 661 | 650 | 650 | 8,000 | 179.06 |
| 1987-07-03 | 670 | 670 | 660 | 660 | 8,000 | 181.82 |
| 1987-07-02 | 645 | 650 | 645 | 650 | 10,000 | 179.06 |
| 1987-07-01 | 650 | 655 | 635 | 640 | 17,000 | 176.31 |
| 1987-06-30 | 665 | 668 | 650 | 650 | 12,000 | 179.06 |
| 1987-06-29 | 685 | 685 | 670 | 670 | 4,000 | 184.57 |
| 1987-06-27 | 680 | 690 | 680 | 690 | 23,000 | 190.08 |
| 1987-06-26 | 670 | 685 | 670 | 680 | 20,000 | 187.33 |
| 1987-06-25 | 665 | 670 | 665 | 665 | 25,000 | 183.20 |
| 1987-06-24 | 665 | 665 | 660 | 665 | 43,000 | 183.20 |
| 1987-06-23 | 650 | 665 | 650 | 665 | 45,000 | 183.20 |
| 1987-06-22 | 660 | 661 | 659 | 661 | 54,000 | 182.09 |
| 1987-06-19 | 645 | 645 | 630 | 640 | 20,000 | 176.31 |
| 1987-06-18 | 640 | 643 | 640 | 643 | 11,000 | 177.14 |
| 1987-06-17 | 641 | 645 | 638 | 640 | 25,000 | 176.31 |
| 1987-06-16 | 635 | 650 | 630 | 650 | 43,000 | 179.06 |
| 1987-06-15 | 615 | 630 | 612 | 630 | 84,000 | 173.55 |
| 1987-06-12 | 619 | 630 | 619 | 620 | 57,000 | 170.80 |
| 1987-06-11 | 591 | 621 | 591 | 620 | 72,000 | 170.80 |
| 1987-06-10 | 585 | 590 | 585 | 590 | 28,000 | 162.53 |
| 1987-06-09 | 590 | 590 | 585 | 585 | 17,000 | 161.16 |
| 1987-06-08 | 590 | 590 | 589 | 590 | 28,000 | 162.53 |
| 1987-06-06 | 590 | 592 | 585 | 585 | 24,000 | 161.16 |
| 1987-06-05 | 560 | 580 | 560 | 580 | 17,000 | 159.78 |
| 1987-06-04 | 560 | 560 | 560 | 560 | 9,000 | 154.27 |
| 1987-06-03 | 564 | 564 | 555 | 560 | 5,000 | 154.27 |
| 1987-06-02 | 565 | 565 | 565 | 565 | 5,000 | 155.65 |
| 1987-06-01 | 560 | 565 | 560 | 565 | 13,000 | 155.65 |
| 1987-05-30 | 555 | 555 | 550 | 550 | 9,000 | 151.52 |
| 1987-05-29 | 555 | 555 | 555 | 555 | 5,000 | 152.89 |
| 1987-05-28 | 558 | 558 | 557 | 557 | 2,000 | 153.44 |
| 1987-05-27 | 560 | 565 | 560 | 560 | 17,000 | 154.27 |
| 1987-05-26 | 560 | 560 | 559 | 560 | 9,000 | 154.27 |
| 1987-05-25 | 540 | 542 | 540 | 542 | 5,000 | 149.31 |
| 1987-05-22 | 521 | 521 | 500 | 500 | 20,000 | 137.74 |
| 1987-05-21 | 521 | 521 | 520 | 520 | 10,000 | 143.25 |
| 1987-05-20 | 525 | 525 | 521 | 521 | 78,000 | 143.53 |
| 1987-05-19 | 520 | 520 | 520 | 520 | 9,000 | 143.25 |
| 1987-05-18 | 520 | 520 | 520 | 520 | 4,000 | 143.25 |
| 1987-05-15 | 502 | 520 | 502 | 520 | 3,000 | 143.25 |
| 1987-05-14 | 500 | 500 | 500 | 500 | 11,000 | 137.74 |
| 1987-05-13 | 500 | 500 | 500 | 500 | 1,000 | 137.74 |
| 1987-05-12 | 500 | 500 | 500 | 500 | 1,000 | 137.74 |
| 1987-05-11 | 500 | 500 | 500 | 500 | 2,000 | 137.74 |
| 1987-05-08 | 500 | 500 | 500 | 500 | 9,000 | 137.74 |
| 1987-05-07 | 500 | 500 | 500 | 500 | 1,000 | 137.74 |
| 1987-05-06 | 500 | 500 | 500 | 500 | 2,000 | 137.74 |
| 1987-05-02 | 500 | 500 | 500 | 500 | 3,000 | 137.74 |
| 1987-05-01 | 500 | 500 | 500 | 500 | 11,000 | 137.74 |
| 1987-04-28 | 500 | 500 | 500 | 500 | 3,000 | 137.74 |
| 1987-04-27 | 500 | 500 | 500 | 500 | 1,000 | 137.74 |
| 1987-04-25 | 495 | 495 | 495 | 495 | 70,000 | 136.36 |
| 1987-04-24 | 493 | 493 | 490 | 490 | 6,000 | 134.99 |
| 1987-04-23 | 493 | 496 | 493 | 496 | 13,000 | 136.64 |
| 1987-04-22 | 505 | 505 | 490 | 493 | 14,000 | 135.81 |
| 1987-04-21 | 470 | 470 | 470 | 470 | 7,000 | 129.48 |
| 1987-04-20 | 515 | 515 | 499 | 499 | 20,000 | 137.47 |
| 1987-04-17 | 515 | 515 | 510 | 510 | 5,000 | 140.50 |
| 1987-04-16 | 510 | 515 | 510 | 515 | 8,000 | 141.87 |
| 1987-04-15 | 510 | 510 | 510 | 510 | 3,000 | 140.50 |
| 1987-04-14 | 510 | 510 | 510 | 510 | 8,000 | 140.50 |
| 1987-04-13 | 529 | 529 | 529 | 529 | 9,000 | 145.73 |
| 1987-04-10 | 525 | 529 | 525 | 529 | 11,000 | 145.73 |
| 1987-04-09 | 530 | 530 | 530 | 530 | 1,000 | 146.01 |
| 1987-04-08 | 530 | 530 | 530 | 530 | 5,000 | 146.01 |
| 1987-04-07 | 530 | 530 | 530 | 530 | 4,000 | 146.01 |
| 1987-04-06 | 530 | 530 | 530 | 530 | 11,000 | 146.01 |
| 1987-04-04 | 530 | 530 | 530 | 530 | 23,000 | 146.01 |
| 1987-04-02 | 530 | 530 | 530 | 530 | 1,000 | 146.01 |
| 1987-04-01 | 530 | 530 | 530 | 530 | 4,000 | 146.01 |
| 1987-03-30 | 530 | 530 | 530 | 530 | 7,000 | 146.01 |
| 1987-03-28 | 545 | 545 | 545 | 545 | 1,000 | 150.14 |
| 1987-03-27 | 540 | 545 | 540 | 545 | 4,000 | 150.14 |
| 1987-03-26 | 538 | 539 | 536 | 536 | 83,000 | 147.66 |
| 1987-03-25 | 539 | 539 | 539 | 539 | 9,000 | 148.49 |
| 1987-03-24 | 541 | 541 | 539 | 539 | 4,000 | 148.49 |
| 1987-03-23 | 560 | 560 | 540 | 545 | 6,000 | 150.14 |
| 1987-03-20 | 546 | 546 | 545 | 545 | 6,000 | 150.14 |
| 1987-03-19 | 550 | 550 | 546 | 546 | 16,000 | 150.41 |
| 1987-03-18 | 550 | 550 | 542 | 545 | 19,000 | 150.14 |
| 1987-03-17 | 556 | 556 | 550 | 550 | 4,000 | 151.52 |
| 1987-03-16 | 565 | 569 | 550 | 550 | 7,000 | 151.52 |
| 1987-03-13 | 570 | 575 | 570 | 570 | 16,000 | 157.03 |
| 1987-03-12 | 577 | 577 | 570 | 570 | 8,000 | 157.03 |
| 1987-03-10 | 550 | 550 | 550 | 550 | 8,000 | 151.52 |
| 1987-03-09 | 550 | 550 | 550 | 550 | 2,000 | 151.52 |
| 1987-03-05 | 530 | 533 | 530 | 533 | 6,000 | 146.83 |
| 1987-03-04 | 520 | 520 | 520 | 520 | 16,000 | 143.25 |
| 1987-03-03 | 525 | 525 | 525 | 525 | 6,000 | 144.63 |
| 1987-03-02 | 530 | 535 | 525 | 525 | 6,000 | 144.63 |
| 1987-02-28 | 540 | 540 | 540 | 540 | 1,000 | 148.76 |
| 1987-02-27 | 540 | 540 | 520 | 520 | 29,000 | 143.25 |
| 1987-02-26 | 545 | 545 | 545 | 545 | 2,000 | 150.14 |
| 1987-02-25 | 541 | 541 | 541 | 541 | 1,000 | 149.04 |
| 1987-02-24 | 559 | 559 | 559 | 559 | 10,000 | 153.99 |
| 1987-02-23 | 570 | 570 | 560 | 560 | 18,000 | 154.27 |
| 1987-02-20 | 564 | 565 | 564 | 565 | 24,000 | 155.65 |
| 1987-02-19 | 570 | 570 | 565 | 565 | 6,000 | 155.65 |
| 1987-02-18 | 570 | 572 | 570 | 572 | 3,000 | 157.58 |
| 1987-02-17 | 555 | 555 | 555 | 555 | 4,000 | 152.89 |
| 1987-02-16 | 550 | 550 | 550 | 550 | 1,000 | 151.52 |
| 1987-02-13 | 541 | 555 | 541 | 555 | 11,000 | 152.89 |
| 1987-02-12 | 545 | 545 | 545 | 545 | 2,000 | 150.14 |
| 1987-02-10 | 541 | 555 | 541 | 542 | 30,000 | 149.31 |
| 1987-02-09 | 545 | 545 | 545 | 545 | 1,000 | 150.14 |
| 1987-02-06 | 545 | 545 | 541 | 541 | 6,000 | 149.04 |
| 1987-02-05 | 555 | 555 | 545 | 545 | 42,000 | 150.14 |
| 1987-02-04 | 568 | 568 | 555 | 555 | 4,000 | 152.89 |
| 1987-02-03 | 559 | 560 | 550 | 560 | 68,000 | 154.27 |
| 1987-02-02 | 525 | 542 | 525 | 541 | 88,000 | 149.04 |
| 1987-01-31 | 530 | 530 | 520 | 530 | 4,000 | 146.01 |
| 1987-01-30 | 541 | 541 | 541 | 541 | 12,000 | 149.04 |
| 1987-01-29 | 541 | 541 | 541 | 541 | 10,000 | 149.04 |
| 1987-01-28 | 540 | 540 | 540 | 540 | 7,000 | 148.76 |
| 1987-01-26 | 540 | 540 | 540 | 540 | 17,000 | 148.76 |
| 1987-01-24 | 540 | 540 | 540 | 540 | 5,000 | 148.76 |
| 1987-01-23 | 541 | 541 | 540 | 541 | 24,000 | 149.04 |
| 1987-01-22 | 540 | 540 | 540 | 540 | 18,000 | 148.76 |
| 1987-01-21 | 532 | 532 | 532 | 532 | 1,000 | 146.56 |
| 1987-01-20 | 530 | 533 | 530 | 533 | 4,000 | 146.83 |
| 1987-01-19 | 540 | 540 | 530 | 530 | 31,000 | 146.01 |
| 1987-01-16 | 540 | 540 | 540 | 540 | 2,000 | 148.76 |
| 1987-01-14 | 540 | 540 | 540 | 540 | 1,000 | 148.76 |
| 1987-01-13 | 540 | 540 | 540 | 540 | 4,000 | 148.76 |
| 1987-01-12 | 540 | 540 | 540 | 540 | 4,000 | 148.76 |
| 1987-01-09 | 580 | 580 | 580 | 580 | 1,000 | 159.78 |
| 1987-01-06 | 570 | 570 | 570 | 570 | 1,000 | 157.03 |
| 1987-01-05 | 560 | 570 | 560 | 570 | 6,000 | 157.03 |
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