6458 新晃工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	690	700	690	700	3,000	233.33
1992-12-29	690	695	684	684	14,000	228
1992-12-28	695	695	690	690	11,000	230
1992-12-25	709	710	700	700	32,000	233.33
1992-12-24	717	720	714	714	9,000	238
1992-12-22	725	725	716	716	2,000	238.67
1992-12-21	745	745	720	725	36,000	241.67
1992-12-18	750	760	740	740	21,000	246.67
1992-12-17	749	755	740	755	21,000	251.67
1992-12-16	760	768	750	750	49,000	250
1992-12-15	776	779	750	750	36,000	250
1992-12-14	780	805	772	772	258,000	257.33
1992-12-11	730	780	730	760	255,000	253.33
1992-12-10	716	730	716	720	74,000	240
1992-12-09	705	726	705	706	35,000	235.33
1992-12-08	705	709	705	709	9,000	236.33
1992-12-07	723	723	710	710	13,000	236.67
1992-12-04	725	730	720	725	87,000	241.67
1992-12-03	700	720	700	710	49,000	236.67
1992-12-02	695	700	695	700	43,000	233.33
1992-12-01	695	695	687	695	23,000	231.67
1992-11-30	690	690	680	685	86,000	228.33
1992-11-27	695	695	690	690	27,000	230
1992-11-26	697	697	695	695	7,000	231.67
1992-11-25	700	700	700	700	8,000	233.33
1992-11-24	691	694	691	691	8,000	230.33
1992-11-20	700	700	698	698	5,000	232.67
1992-11-19	703	703	700	700	19,000	233.33
1992-11-18	690	700	690	700	17,000	233.33
1992-11-17	690	690	690	690	1,000	230
1992-11-16	700	700	690	690	5,000	230
1992-11-13	700	700	698	700	8,000	233.33
1992-11-12	750	750	750	750	1,000	250
1992-11-11	750	750	750	750	4,000	250
1992-11-10	730	730	729	729	7,000	243
1992-11-09	700	700	700	700	3,000	233.33
1992-11-06	740	740	740	740	5,000	246.67
1992-11-05	750	750	740	740	6,000	246.67
1992-11-04	750	750	750	750	6,000	250
1992-10-30	806	806	795	795	10,000	265
1992-10-29	811	815	806	806	10,000	268.67
1992-10-28	815	815	810	810	8,000	270
1992-10-26	810	810	805	805	7,000	268.33
1992-10-23	805	810	805	810	3,000	270
1992-10-22	810	810	805	805	7,000	268.33
1992-10-21	840	840	840	840	1,000	280
1992-10-20	880	880	880	880	9,000	293.33
1992-10-16	886	890	883	883	18,000	294.33
1992-10-15	890	890	886	886	2,000	295.33
1992-10-13	872	880	872	880	9,000	293.33
1992-10-12	875	875	871	871	15,000	290.33
1992-10-09	900	900	895	895	12,000	298.33
1992-10-08	900	900	899	899	4,000	299.67
1992-10-07	900	900	900	900	4,000	300
1992-10-06	900	910	900	910	4,000	303.33
1992-10-02	900	900	900	900	5,000	300
1992-09-30	911	911	911	911	2,000	303.67
1992-09-29	931	931	910	911	24,000	303.67
1992-09-28	946	950	940	940	5,000	313.33
1992-09-25	950	950	941	941	2,000	313.67
1992-09-24	950	950	935	935	2,000	311.67
1992-09-22	933	933	910	930	21,000	310
1992-09-21	950	950	920	920	23,000	306.67
1992-09-18	980	980	980	980	1,000	326.67
1992-09-17	994	994	980	980	2,000	326.67
1992-09-16	998	998	985	995	66,000	331.67
1992-09-14	940	1,040	940	985	48,000	328.33
1992-09-11	935	955	935	955	29,000	318.33
1992-09-10	940	950	934	950	14,000	316.67
1992-09-09	950	950	932	950	27,000	316.67
1992-09-08	940	955	933	945	28,000	315
1992-09-07	921	930	920	930	28,000	310
1992-09-04	880	900	880	899	36,000	299.67
1992-09-03	850	880	845	880	21,000	293.33
1992-09-02	865	865	838	840	14,000	280
1992-09-01	931	931	899	899	14,000	299.67
1992-08-31	891	921	891	921	33,000	307
1992-08-28	801	841	801	841	42,000	280.33
1992-08-27	746	805	745	794	31,000	264.67
1992-08-26	741	752	741	746	25,000	248.67
1992-08-25	734	749	730	740	24,000	246.67
1992-08-24	690	724	690	719	32,000	239.67
1992-08-21	660	670	660	660	4,000	220
1992-08-20	635	640	630	640	18,000	213.33
1992-08-19	615	620	605	620	3,000	206.67
1992-08-17	610	620	610	620	15,000	206.67
1992-08-14	630	630	615	615	6,000	205
1992-08-13	628	635	625	635	48,000	211.67
1992-08-12	639	639	639	639	6,000	213
1992-08-10	675	680	669	669	11,000	223
1992-08-06	680	683	680	680	7,000	226.67
1992-08-05	680	680	680	680	1,000	226.67
1992-08-04	685	685	685	685	4,000	228.33
1992-08-03	701	701	700	700	4,000	233.33
1992-07-31	700	700	695	695	32,000	231.67
1992-07-30	705	705	681	700	32,000	233.33
1992-07-29	734	735	705	715	26,000	238.33
1992-07-28	770	770	739	739	4,000	246.33
1992-07-27	780	780	770	770	9,000	256.67
1992-07-24	805	805	770	775	16,000	258.33
1992-07-23	800	815	800	800	14,000	266.67
1992-07-22	850	850	820	820	20,000	273.33
1992-07-21	851	851	850	850	11,000	283.33
1992-07-16	930	930	930	930	2,000	310
1992-07-15	930	930	930	930	2,000	310
1992-07-14	945	945	945	945	1,000	315
1992-07-13	945	945	945	945	3,000	315
1992-07-10	945	945	945	945	6,000	315
1992-07-09	945	945	945	945	1,000	315
1992-07-08	945	945	945	945	3,000	315
1992-07-06	950	950	945	945	19,000	315
1992-07-03	950	960	950	960	65,000	320
1992-07-02	950	950	950	950	11,000	316.67
1992-07-01	950	950	935	950	5,000	316.67
1992-06-29	965	965	950	950	25,000	316.67
1992-06-23	935	975	935	975	10,000	325
1992-06-19	950	955	950	955	3,000	318.33
1992-06-18	960	960	960	960	2,000	320
1992-06-17	1,000	1,000	970	970	4,000	323.33
1992-06-15	1,010	1,030	1,010	1,020	7,000	340
1992-06-12	972	982	970	982	11,000	327.33
1992-06-11	970	970	970	970	4,000	323.33
1992-06-10	969	970	969	970	12,000	323.33
1992-06-09	980	980	970	970	11,000	323.33
1992-06-08	982	990	980	980	7,000	326.67
1992-06-05	1,000	1,000	985	985	9,000	328.33
1992-06-04	1,020	1,020	1,010	1,010	28,000	336.67
1992-06-03	1,030	1,030	1,030	1,030	17,000	343.33
1992-06-02	1,040	1,040	1,040	1,040	2,000	346.67
1992-06-01	1,070	1,070	1,040	1,070	4,000	356.67
1992-05-29	1,070	1,070	1,070	1,070	1,000	356.67
1992-05-28	1,020	1,040	1,020	1,040	2,000	346.67
1992-05-27	1,010	1,010	1,010	1,010	11,000	336.67
1992-05-26	1,070	1,070	1,070	1,070	1,000	356.67
1992-05-25	1,080	1,080	1,050	1,080	8,000	360
1992-05-22	1,090	1,100	1,080	1,090	14,000	363.33
1992-05-21	1,070	1,100	1,060	1,080	42,000	360
1992-05-20	1,070	1,070	1,030	1,070	14,000	356.67
1992-05-19	1,080	1,080	1,070	1,070	4,000	356.67
1992-05-18	1,070	1,070	1,070	1,070	5,000	356.67
1992-05-15	1,090	1,090	1,060	1,080	90,000	360
1992-05-14	1,090	1,110	1,080	1,100	161,000	366.67
1992-05-13	990	1,060	990	1,060	208,000	353.33
1992-05-12	995	995	990	990	49,000	330
1992-05-11	970	990	970	990	20,000	330
1992-05-08	932	960	930	960	25,000	320
1992-05-07	920	925	920	925	4,000	308.33
1992-05-06	909	915	909	915	7,000	305
1992-05-01	920	920	910	910	12,000	303.33
1992-04-30	930	930	920	920	7,000	306.67
1992-04-28	930	930	920	920	9,000	306.67
1992-04-27	925	935	925	935	6,000	311.67
1992-04-24	950	950	925	950	13,000	316.67
1992-04-23	950	950	949	949	2,000	316.33
1992-04-22	975	975	950	950	8,000	316.67
1992-04-21	995	995	980	980	2,000	326.67
1992-04-16	1,030	1,030	1,010	1,010	6,000	336.67
1992-04-15	999	1,010	999	1,010	5,000	336.67
1992-04-14	969	969	969	969	3,000	323
1992-04-10	850	910	850	910	49,000	303.33
1992-04-09	889	889	840	840	10,000	280
1992-04-08	916	916	900	900	8,000	300
1992-04-07	921	921	921	921	2,000	307
1992-04-06	935	940	935	936	4,000	312
1992-04-03	921	921	921	921	7,000	307
1992-04-02	949	950	949	950	6,000	316.67
1992-04-01	1,010	1,010	990	995	5,000	331.67
1992-03-31	1,040	1,040	1,020	1,040	5,000	346.67
1992-03-30	1,030	1,030	1,030	1,030	4,000	343.33
1992-03-27	1,050	1,050	1,050	1,050	6,000	350
1992-03-26	1,030	1,030	1,030	1,030	11,000	343.33
1992-03-25	1,030	1,030	1,030	1,030	2,000	343.33
1992-03-24	1,030	1,030	1,030	1,030	14,000	343.33
1992-03-23	1,040	1,040	1,030	1,030	15,000	343.33
1992-03-19	1,030	1,040	1,030	1,030	21,000	343.33
1992-03-18	1,080	1,100	1,070	1,100	13,000	366.67
1992-03-17	1,100	1,100	1,100	1,100	4,000	366.67
1992-03-16	1,100	1,100	1,100	1,100	19,000	366.67
1992-03-13	1,110	1,110	1,100	1,100	12,000	366.67
1992-03-12	1,130	1,130	1,110	1,130	37,000	376.67
1992-03-11	1,130	1,140	1,130	1,130	19,000	376.67
1992-03-10	1,130	1,150	1,120	1,130	20,000	376.67
1992-03-09	1,130	1,130	1,120	1,120	5,000	373.33
1992-03-06	1,120	1,150	1,120	1,120	36,000	373.33
1992-03-05	1,120	1,130	1,120	1,120	47,000	373.33
1992-03-04	1,160	1,160	1,100	1,100	38,000	366.67
1992-03-03	1,170	1,170	1,140	1,150	70,000	383.33
1992-03-02	1,140	1,210	1,140	1,200	43,000	400
1992-02-28	1,200	1,200	1,150	1,150	58,000	383.33
1992-02-27	1,170	1,200	1,170	1,180	13,000	393.33
1992-02-26	1,180	1,190	1,160	1,160	20,000	386.67
1992-02-25	1,250	1,250	1,200	1,200	6,000	400
1992-02-24	1,250	1,250	1,250	1,250	19,000	416.67
1992-02-21	1,250	1,250	1,250	1,250	7,000	416.67
1992-02-19	1,200	1,210	1,200	1,200	4,000	400
1992-02-18	1,200	1,260	1,200	1,250	9,000	416.67
1992-02-17	1,230	1,230	1,190	1,200	9,000	400
1992-02-14	1,280	1,280	1,230	1,230	17,000	410
1992-02-13	1,290	1,290	1,280	1,280	8,000	426.67
1992-02-12	1,290	1,300	1,290	1,290	19,000	430
1992-02-10	1,330	1,330	1,300	1,310	10,000	436.67
1992-02-07	1,350	1,360	1,340	1,340	41,000	446.67
1992-02-06	1,340	1,360	1,310	1,360	49,000	453.33
1992-02-05	1,340	1,360	1,340	1,350	33,000	450
1992-02-04	1,260	1,360	1,260	1,340	82,000	446.67
1992-02-03	1,230	1,250	1,200	1,250	62,000	416.67
1992-01-31	1,140	1,220	1,140	1,200	61,000	400
1992-01-30	1,120	1,120	1,100	1,120	5,000	373.33
1992-01-29	1,120	1,120	1,100	1,100	11,000	366.67
1992-01-28	1,100	1,120	1,100	1,120	6,000	373.33
1992-01-27	1,150	1,150	1,120	1,120	3,000	373.33
1992-01-24	1,130	1,150	1,120	1,150	5,000	383.33
1992-01-23	1,120	1,120	1,100	1,100	5,000	366.67
1992-01-22	1,110	1,150	1,100	1,150	13,000	383.33
1992-01-21	1,150	1,150	1,110	1,110	10,000	370
1992-01-20	1,150	1,150	1,150	1,150	4,000	383.33
1992-01-17	1,070	1,150	1,070	1,150	23,000	383.33
1992-01-16	1,160	1,170	1,100	1,100	35,000	366.67
1992-01-14	1,140	1,160	1,140	1,160	24,000	386.67
1992-01-13	1,170	1,190	1,150	1,160	39,000	386.67
1992-01-10	1,250	1,250	1,190	1,190	17,000	396.67
1992-01-09	1,350	1,350	1,340	1,340	7,000	446.67
1992-01-07	1,400	1,420	1,390	1,390	32,000	463.33
1992-01-06	1,390	1,390	1,390	1,390	1,000	463.33

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

2025年03月
日	月	火	水	木	金	土
« 02月28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