6458 新晃工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,480	1,550	1,480	1,550	6,000	516.67
1990-12-27	1,510	1,510	1,510	1,510	1,000	503.33
1990-12-25	1,520	1,520	1,480	1,500	7,000	500
1990-12-21	1,590	1,590	1,550	1,550	10,000	516.67
1990-12-19	1,600	1,630	1,600	1,630	8,000	543.33
1990-12-18	1,640	1,650	1,640	1,640	19,000	546.67
1990-12-17	1,650	1,650	1,640	1,640	10,000	546.67
1990-12-14	1,600	1,650	1,580	1,650	25,000	550
1990-12-13	1,530	1,610	1,530	1,610	33,000	536.67
1990-12-12	1,580	1,580	1,530	1,570	50,000	523.33
1990-12-11	1,580	1,580	1,540	1,540	7,000	513.33
1990-12-10	1,700	1,700	1,630	1,650	8,000	550
1990-12-07	1,530	1,690	1,530	1,690	22,000	563.33
1990-12-06	1,540	1,550	1,520	1,550	22,000	516.67
1990-12-05	1,560	1,560	1,500	1,550	11,000	516.67
1990-12-04	1,590	1,590	1,590	1,590	2,000	530
1990-12-03	1,680	1,680	1,600	1,600	5,000	533.33
1990-11-30	1,700	1,700	1,640	1,640	12,000	546.67
1990-11-29	1,670	1,700	1,670	1,700	18,000	566.67
1990-11-28	1,790	1,790	1,740	1,750	82,000	583.33
1990-11-27	1,750	1,790	1,740	1,790	70,000	596.67
1990-11-26	1,730	1,780	1,730	1,760	52,000	586.67
1990-11-22	1,660	1,660	1,660	1,660	1,000	553.33
1990-11-21	1,700	1,700	1,700	1,700	11,000	566.67
1990-11-20	1,750	1,760	1,740	1,760	23,000	586.67
1990-11-19	1,730	1,760	1,730	1,760	5,000	586.67
1990-11-16	1,700	1,750	1,670	1,750	25,000	583.33
1990-11-15	1,750	1,750	1,730	1,730	19,000	576.67
1990-11-14	1,720	1,750	1,720	1,750	22,000	583.33
1990-11-13	1,820	1,820	1,760	1,760	27,000	586.67
1990-11-09	1,820	1,820	1,780	1,800	18,000	600
1990-11-08	1,820	1,840	1,800	1,800	66,000	600
1990-11-07	1,820	1,820	1,780	1,820	19,000	606.67
1990-11-06	1,790	1,790	1,770	1,780	16,000	593.33
1990-11-05	1,820	1,820	1,770	1,770	15,000	590
1990-11-02	1,820	1,840	1,820	1,820	35,000	606.67
1990-11-01	1,810	1,840	1,770	1,830	78,000	610
1990-10-31	1,800	1,820	1,770	1,820	46,000	606.67
1990-10-30	1,840	1,840	1,790	1,790	5,000	596.67
1990-10-29	1,780	1,820	1,750	1,820	55,000	606.67
1990-10-26	1,650	1,720	1,650	1,720	36,000	573.33
1990-10-25	1,680	1,680	1,650	1,650	41,000	550
1990-10-24	1,640	1,660	1,600	1,600	24,000	533.33
1990-10-23	1,640	1,750	1,600	1,650	41,000	550
1990-10-22	1,490	1,600	1,490	1,600	19,000	533.33
1990-10-19	1,430	1,500	1,430	1,440	60,000	480
1990-10-18	1,440	1,440	1,430	1,440	34,000	480
1990-10-17	1,410	1,440	1,400	1,440	41,000	480
1990-10-16	1,490	1,500	1,480	1,480	17,000	493.33
1990-10-15	1,500	1,500	1,500	1,500	3,000	500
1990-10-12	1,500	1,550	1,500	1,550	9,000	516.67
1990-10-11	1,590	1,590	1,530	1,540	23,000	513.33
1990-10-09	1,570	1,600	1,570	1,600	10,000	533.33
1990-10-08	1,540	1,550	1,540	1,550	3,000	516.67
1990-10-05	1,450	1,510	1,450	1,500	4,000	500
1990-10-04	1,450	1,450	1,450	1,450	2,000	483.33
1990-10-02	1,310	1,500	1,310	1,500	10,000	500
1990-10-01	1,360	1,360	1,320	1,320	18,000	440
1990-09-28	1,450	1,490	1,430	1,430	22,000	476.67
1990-09-27	1,490	1,520	1,450	1,490	26,000	496.67
1990-09-26	1,540	1,540	1,450	1,500	34,000	500
1990-09-25	1,590	1,590	1,550	1,560	37,000	520
1990-09-21	1,680	1,700	1,650	1,660	94,000	553.33
1990-09-20	1,830	1,830	1,750	1,750	33,000	583.33
1990-09-19	1,750	1,850	1,750	1,850	5,000	616.67
1990-09-18	1,780	1,790	1,750	1,790	14,000	596.67
1990-09-17	1,800	1,800	1,800	1,800	2,000	600
1990-09-14	1,850	1,880	1,850	1,880	16,000	626.67
1990-09-13	1,900	1,900	1,900	1,900	22,000	633.33
1990-09-12	1,860	1,950	1,860	1,950	14,000	650
1990-09-10	1,800	1,930	1,800	1,930	9,000	643.33
1990-09-07	1,760	1,760	1,730	1,730	27,000	576.67
1990-09-06	1,770	1,770	1,760	1,760	16,000	586.67
1990-09-05	1,870	1,870	1,770	1,790	7,000	596.67
1990-09-04	1,910	1,910	1,870	1,870	17,000	623.33
1990-08-31	1,900	1,940	1,900	1,940	17,000	646.67
1990-08-30	1,950	1,990	1,900	1,900	18,000	633.33
1990-08-29	2,010	2,010	1,960	1,990	21,000	663.33
1990-08-28	1,960	2,030	1,920	2,030	22,000	676.67
1990-08-27	1,750	1,950	1,750	1,950	4,000	650
1990-08-24	1,810	1,830	1,750	1,750	33,000	583.33
1990-08-23	1,800	1,820	1,750	1,820	30,000	606.67
1990-08-22	2,000	2,000	1,800	1,800	75,000	600
1990-08-21	2,030	2,030	2,000	2,000	26,000	666.67
1990-08-20	2,100	2,100	2,050	2,050	27,000	683.33
1990-08-17	2,160	2,180	2,100	2,100	23,000	700
1990-08-16	2,160	2,200	2,100	2,200	47,000	733.33
1990-08-15	2,190	2,250	2,160	2,200	57,000	733.33
1990-08-14	2,200	2,230	2,150	2,200	52,000	733.33
1990-08-13	2,170	2,200	2,130	2,180	33,000	726.67
1990-08-10	2,280	2,280	2,170	2,250	22,000	750
1990-08-09	2,220	2,290	2,200	2,290	34,000	763.33
1990-08-08	2,190	2,200	2,170	2,190	53,000	730
1990-08-07	2,170	2,200	2,170	2,200	74,000	733.33
1990-08-06	2,310	2,310	2,260	2,280	16,000	760
1990-08-03	2,410	2,410	2,280	2,320	60,000	773.33
1990-08-02	2,420	2,420	2,330	2,410	37,000	803.33
1990-08-01	2,310	2,460	2,300	2,440	112,000	813.33
1990-07-31	2,260	2,330	2,260	2,300	61,000	766.67
1990-07-30	2,260	2,260	2,230	2,260	6,000	753.33
1990-07-27	2,270	2,300	2,220	2,300	38,000	766.67
1990-07-26	2,280	2,290	2,210	2,290	45,000	763.33
1990-07-25	2,250	2,250	2,250	2,250	11,000	750
1990-07-24	2,250	2,250	2,230	2,240	6,000	746.67
1990-07-23	2,300	2,300	2,250	2,270	9,000	756.67
1990-07-20	2,300	2,340	2,300	2,300	29,000	766.67
1990-07-19	2,230	2,340	2,230	2,340	5,000	780
1990-07-18	2,240	2,250	2,210	2,210	62,000	736.67
1990-07-17	2,280	2,300	2,260	2,260	37,000	753.33
1990-07-16	2,410	2,410	2,300	2,340	40,000	780
1990-07-13	2,440	2,440	2,380	2,430	16,000	810
1990-07-12	2,460	2,490	2,440	2,460	29,000	820
1990-07-11	2,470	2,500	2,440	2,450	48,000	816.67
1990-07-10	2,480	2,480	2,410	2,430	18,000	810
1990-07-09	2,400	2,400	2,370	2,390	62,000	796.67
1990-07-06	2,480	2,490	2,420	2,420	118,000	806.67
1990-07-05	2,450	2,480	2,450	2,470	72,000	823.33
1990-07-04	2,520	2,520	2,480	2,490	48,000	830
1990-07-03	2,400	2,520	2,400	2,500	164,000	833.33
1990-07-02	2,250	2,400	2,250	2,400	18,000	800
1990-06-29	2,300	2,330	2,270	2,270	72,000	756.67
1990-06-28	2,350	2,400	2,290	2,290	116,000	763.33
1990-06-27	2,390	2,420	2,350	2,400	81,000	800
1990-06-26	2,220	2,330	2,220	2,310	22,000	770
1990-06-25	2,240	2,250	2,180	2,220	95,000	740
1990-06-22	2,390	2,390	2,320	2,340	56,000	780
1990-06-21	2,460	2,470	2,370	2,370	50,000	790
1990-06-20	2,470	2,500	2,430	2,480	154,000	826.67
1990-06-19	2,430	2,520	2,430	2,500	168,000	833.33
1990-06-18	2,420	2,430	2,380	2,420	116,000	806.67
1990-06-15	2,420	2,450	2,380	2,400	112,000	800
1990-06-14	2,420	2,450	2,390	2,390	73,000	796.67
1990-06-13	2,490	2,500	2,410	2,460	76,000	820
1990-06-12	2,490	2,540	2,480	2,510	196,000	836.67
1990-06-11	2,560	2,560	2,470	2,550	137,000	850
1990-06-08	2,480	2,600	2,460	2,550	287,000	850
1990-06-07	2,500	2,620	2,500	2,530	225,000	843.33
1990-06-06	2,590	2,600	2,480	2,500	372,000	833.33
1990-06-05	2,640	2,670	2,570	2,620	493,000	873.33
1990-06-04	2,570	2,620	2,520	2,620	420,000	873.33
1990-06-01	2,590	2,640	2,540	2,550	909,000	850
1990-05-31	2,420	2,570	2,420	2,530	784,000	843.33
1990-05-30	2,430	2,430	2,370	2,390	232,000	796.67
1990-05-29	2,430	2,450	2,350	2,390	768,000	796.67
1990-05-28	2,360	2,370	2,290	2,290	150,000	763.33
1990-05-25	2,400	2,450	2,370	2,390	292,000	796.67
1990-05-24	2,390	2,470	2,360	2,420	695,000	806.67
1990-05-23	2,290	2,400	2,280	2,390	1,125,000	796.67
1990-05-22	2,230	2,300	2,210	2,260	220,000	753.33
1990-05-21	2,280	2,340	2,240	2,310	260,000	770
1990-05-18	2,320	2,350	2,280	2,280	527,000	760
1990-05-17	2,300	2,420	2,300	2,360	935,000	786.67
1990-05-16	2,240	2,340	2,210	2,300	946,000	766.67
1990-05-15	2,170	2,270	2,160	2,220	1,449,000	740
1990-05-14	2,120	2,210	2,100	2,130	1,027,000	710
1990-05-11	2,150	2,170	2,090	2,100	636,000	700
1990-05-10	2,080	2,190	2,030	2,140	1,314,000	713.33
1990-05-09	2,020	2,080	2,000	2,080	1,312,000	693.33
1990-05-08	1,910	2,010	1,890	1,980	910,000	660
1990-05-07	1,840	1,910	1,830	1,890	224,000	630
1990-05-02	1,710	1,880	1,710	1,860	174,000	620
1990-05-01	1,670	1,740	1,670	1,740	63,000	580
1990-04-27	1,690	1,700	1,690	1,690	31,000	563.33
1990-04-26	1,700	1,730	1,700	1,720	42,000	573.33
1990-04-25	1,680	1,700	1,680	1,700	74,000	566.67
1990-04-24	1,670	1,680	1,660	1,680	29,000	560
1990-04-23	1,710	1,710	1,680	1,680	21,000	560
1990-04-20	1,680	1,740	1,680	1,730	68,000	576.67
1990-04-19	1,740	1,740	1,670	1,670	18,000	556.67
1990-04-18	1,700	1,730	1,670	1,730	12,000	576.67
1990-04-17	1,650	1,740	1,650	1,730	72,000	576.67
1990-04-16	1,630	1,680	1,630	1,670	33,000	556.67
1990-04-13	1,640	1,670	1,640	1,640	53,000	546.67
1990-04-12	1,580	1,650	1,580	1,650	32,000	550
1990-04-11	1,630	1,640	1,560	1,580	49,000	526.67
1990-04-10	1,660	1,660	1,630	1,630	6,000	543.33
1990-04-09	1,670	1,680	1,650	1,670	24,000	556.67
1990-04-06	1,680	1,680	1,660	1,670	23,000	556.67
1990-04-05	1,680	1,700	1,640	1,700	47,000	566.67
1990-04-04	1,760	1,810	1,710	1,750	178,000	583.33
1990-04-03	1,660	1,780	1,660	1,780	49,000	593.33
1990-04-02	1,780	1,780	1,660	1,700	32,000	566.67
1990-03-30	1,730	1,810	1,730	1,780	105,000	593.33
1990-03-29	1,680	1,750	1,680	1,720	19,000	573.33
1990-03-28	1,710	1,710	1,700	1,710	57,000	570
1990-03-27	1,750	1,750	1,690	1,750	235,000	583.33
1990-03-26	1,790	1,790	1,750	1,750	112,000	583.33
1990-03-23	1,660	1,770	1,660	1,760	55,000	586.67
1990-03-22	1,660	1,740	1,660	1,680	31,000	560
1990-03-20	1,840	1,840	1,780	1,840	57,000	613.33
1990-03-19	1,920	1,920	1,800	1,830	57,000	610
1990-03-16	1,930	1,940	1,900	1,940	125,000	646.67
1990-03-15	1,900	1,940	1,880	1,930	256,000	643.33
1990-03-14	1,900	1,900	1,850	1,890	121,000	630
1990-03-13	1,920	1,920	1,870	1,900	123,000	633.33
1990-03-12	1,970	1,970	1,920	1,940	143,000	646.67
1990-03-09	1,940	2,000	1,940	1,970	708,000	656.67
1990-03-08	1,850	1,980	1,840	1,930	938,000	643.33
1990-03-07	1,880	1,880	1,830	1,870	326,000	623.33
1990-03-06	1,870	1,900	1,840	1,870	570,000	623.33
1990-03-05	1,770	1,860	1,770	1,830	677,000	610
1990-03-02	1,730	1,770	1,730	1,770	126,000	590
1990-03-01	1,740	1,760	1,710	1,740	208,000	580
1990-02-28	1,680	1,740	1,670	1,740	200,000	580
1990-02-27	1,650	1,700	1,630	1,700	25,000	566.67
1990-02-26	1,700	1,700	1,550	1,650	60,000	550
1990-02-23	1,720	1,720	1,670	1,680	58,000	560
1990-02-22	1,720	1,730	1,670	1,690	62,000	563.33
1990-02-21	1,740	1,740	1,710	1,720	103,000	573.33
1990-02-20	1,740	1,740	1,720	1,720	35,000	573.33
1990-02-19	1,770	1,780	1,730	1,750	34,000	583.33
1990-02-16	1,760	1,780	1,720	1,770	77,000	590
1990-02-15	1,750	1,750	1,720	1,720	80,000	573.33
1990-02-14	1,760	1,780	1,750	1,760	53,000	586.67
1990-02-13	1,780	1,780	1,740	1,760	90,000	586.67
1990-02-09	1,820	1,820	1,760	1,760	179,000	586.67
1990-02-08	1,800	1,840	1,770	1,820	606,000	606.67
1990-02-07	1,770	1,800	1,760	1,790	264,000	596.67
1990-02-06	1,700	1,830	1,680	1,800	559,000	600
1990-02-05	1,690	1,730	1,680	1,700	224,000	566.67
1990-02-02	1,690	1,700	1,670	1,690	168,000	563.33
1990-02-01	1,620	1,700	1,620	1,700	685,000	566.67
1990-01-31	1,610	1,640	1,610	1,620	70,000	540
1990-01-30	1,660	1,680	1,610	1,650	131,000	550
1990-01-29	1,670	1,700	1,660	1,700	261,000	566.67
1990-01-26	1,630	1,650	1,610	1,620	72,000	540
1990-01-25	1,620	1,650	1,610	1,610	58,000	536.67
1990-01-24	1,610	1,630	1,600	1,620	77,000	540
1990-01-23	1,600	1,620	1,600	1,610	5,000	536.67
1990-01-22	1,670	1,700	1,620	1,620	34,000	540
1990-01-19	1,650	1,650	1,650	1,650	8,000	550
1990-01-18	1,650	1,700	1,650	1,700	21,000	566.67
1990-01-17	1,680	1,690	1,610	1,610	20,000	536.67
1990-01-16	1,700	1,700	1,660	1,700	8,000	566.67
1990-01-11	1,700	1,700	1,680	1,700	11,000	566.67
1990-01-10	1,720	1,720	1,700	1,700	7,000	566.67
1990-01-09	1,730	1,730	1,700	1,700	6,000	566.67
1990-01-08	1,720	1,770	1,720	1,770	12,000	590
1990-01-05	1,800	1,800	1,750	1,800	45,000	600
1990-01-04	1,750	1,800	1,740	1,800	8,000	600

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

2024年12月
日	月	火	水	木	金	土
« 11月29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