6458 新晃工業(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 673 | 673 | 673 | 673 | 7,000 | 224.33 |
1995-12-28 | 704 | 704 | 680 | 680 | 62,000 | 226.67 |
1995-12-27 | 685 | 701 | 685 | 699 | 112,000 | 233 |
1995-12-26 | 679 | 685 | 661 | 675 | 97,000 | 225 |
1995-12-25 | 714 | 714 | 680 | 689 | 106,000 | 229.67 |
1995-12-22 | 716 | 719 | 700 | 709 | 151,000 | 236.33 |
1995-12-21 | 746 | 760 | 708 | 721 | 440,000 | 240.33 |
1995-12-20 | 700 | 749 | 700 | 742 | 540,000 | 247.33 |
1995-12-19 | 699 | 720 | 690 | 700 | 457,000 | 233.33 |
1995-12-18 | 675 | 710 | 665 | 710 | 305,000 | 236.67 |
1995-12-15 | 690 | 700 | 665 | 688 | 392,000 | 229.33 |
1995-12-14 | 653 | 685 | 650 | 680 | 620,000 | 226.67 |
1995-12-13 | 645 | 660 | 621 | 652 | 377,000 | 217.33 |
1995-12-12 | 617 | 620 | 610 | 610 | 110,000 | 203.33 |
1995-12-11 | 620 | 630 | 601 | 615 | 117,000 | 205 |
1995-12-08 | 635 | 650 | 605 | 621 | 283,000 | 207 |
1995-12-07 | 575 | 629 | 575 | 629 | 242,000 | 209.67 |
1995-12-06 | 585 | 595 | 571 | 594 | 99,000 | 198 |
1995-12-05 | 611 | 620 | 590 | 595 | 271,000 | 198.33 |
1995-12-04 | 550 | 630 | 550 | 620 | 530,000 | 206.67 |
1995-12-01 | 550 | 555 | 546 | 548 | 41,000 | 182.67 |
1995-11-30 | 545 | 545 | 540 | 545 | 36,000 | 181.67 |
1995-11-29 | 536 | 545 | 536 | 540 | 17,000 | 180 |
1995-11-28 | 550 | 550 | 535 | 536 | 27,000 | 178.67 |
1995-11-27 | 536 | 545 | 535 | 545 | 28,000 | 181.67 |
1995-11-24 | 535 | 535 | 520 | 534 | 35,000 | 178 |
1995-11-22 | 519 | 525 | 515 | 515 | 26,000 | 171.67 |
1995-11-21 | 507 | 515 | 505 | 515 | 21,000 | 171.67 |
1995-11-20 | 511 | 520 | 501 | 502 | 70,000 | 167.33 |
1995-11-17 | 511 | 515 | 511 | 515 | 4,000 | 171.67 |
1995-11-16 | 505 | 510 | 505 | 506 | 26,000 | 168.67 |
1995-11-15 | 520 | 525 | 501 | 503 | 38,000 | 167.67 |
1995-11-14 | 530 | 535 | 525 | 525 | 24,000 | 175 |
1995-11-13 | 539 | 539 | 532 | 532 | 17,000 | 177.33 |
1995-11-10 | 540 | 545 | 530 | 530 | 44,000 | 176.67 |
1995-11-09 | 557 | 558 | 531 | 531 | 45,000 | 177 |
1995-11-08 | 555 | 567 | 546 | 551 | 93,000 | 183.67 |
1995-11-07 | 540 | 552 | 531 | 545 | 54,000 | 181.67 |
1995-11-06 | 562 | 562 | 526 | 526 | 105,000 | 175.33 |
1995-11-02 | 580 | 593 | 558 | 562 | 477,000 | 187.33 |
1995-11-01 | 550 | 577 | 525 | 575 | 693,000 | 191.67 |
1995-10-31 | 550 | 556 | 531 | 531 | 469,000 | 177 |
1995-10-30 | 512 | 558 | 512 | 526 | 501,000 | 175.33 |
1995-10-27 | 470 | 512 | 467 | 504 | 182,000 | 168 |
1995-10-26 | 470 | 470 | 465 | 470 | 79,000 | 156.67 |
1995-10-25 | 465 | 470 | 461 | 465 | 42,000 | 155 |
1995-10-24 | 470 | 470 | 470 | 470 | 24,000 | 156.67 |
1995-10-23 | 465 | 467 | 465 | 467 | 4,000 | 155.67 |
1995-10-20 | 470 | 470 | 467 | 467 | 38,000 | 155.67 |
1995-10-19 | 470 | 470 | 465 | 470 | 46,000 | 156.67 |
1995-10-18 | 470 | 470 | 468 | 470 | 43,000 | 156.67 |
1995-10-17 | 479 | 480 | 472 | 472 | 7,000 | 157.33 |
1995-10-16 | 478 | 481 | 478 | 478 | 8,000 | 159.33 |
1995-10-13 | 478 | 478 | 478 | 478 | 6,000 | 159.33 |
1995-10-12 | 480 | 481 | 478 | 478 | 11,000 | 159.33 |
1995-10-11 | 480 | 490 | 480 | 490 | 8,000 | 163.33 |
1995-10-09 | 479 | 491 | 478 | 490 | 9,000 | 163.33 |
1995-10-06 | 470 | 470 | 467 | 467 | 5,000 | 155.67 |
1995-10-05 | 473 | 478 | 467 | 467 | 9,000 | 155.67 |
1995-10-04 | 472 | 474 | 468 | 470 | 26,000 | 156.67 |
1995-10-03 | 474 | 474 | 470 | 472 | 4,000 | 157.33 |
1995-10-02 | 487 | 487 | 465 | 465 | 50,000 | 155 |
1995-09-29 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
1995-09-28 | 490 | 490 | 475 | 475 | 19,000 | 158.33 |
1995-09-27 | 481 | 490 | 481 | 490 | 19,000 | 163.33 |
1995-09-26 | 477 | 477 | 474 | 475 | 19,000 | 158.33 |
1995-09-25 | 491 | 491 | 472 | 475 | 31,000 | 158.33 |
1995-09-22 | 493 | 493 | 490 | 490 | 15,000 | 163.33 |
1995-09-21 | 494 | 494 | 490 | 490 | 26,000 | 163.33 |
1995-09-20 | 514 | 514 | 496 | 499 | 111,000 | 166.33 |
1995-09-19 | 508 | 508 | 500 | 505 | 3,000 | 168.33 |
1995-09-18 | 518 | 520 | 515 | 518 | 15,000 | 172.67 |
1995-09-14 | 508 | 518 | 508 | 518 | 9,000 | 172.67 |
1995-09-13 | 502 | 515 | 501 | 505 | 18,000 | 168.33 |
1995-09-12 | 512 | 512 | 495 | 500 | 20,000 | 166.67 |
1995-09-11 | 512 | 518 | 510 | 510 | 17,000 | 170 |
1995-09-08 | 520 | 520 | 510 | 510 | 18,000 | 170 |
1995-09-07 | 501 | 503 | 500 | 500 | 23,000 | 166.67 |
1995-09-06 | 510 | 510 | 500 | 500 | 5,000 | 166.67 |
1995-09-05 | 515 | 518 | 515 | 518 | 5,000 | 172.67 |
1995-09-04 | 533 | 533 | 520 | 520 | 8,000 | 173.33 |
1995-09-01 | 523 | 533 | 523 | 533 | 16,000 | 177.67 |
1995-08-31 | 520 | 526 | 520 | 526 | 16,000 | 175.33 |
1995-08-30 | 525 | 534 | 522 | 526 | 26,000 | 175.33 |
1995-08-29 | 510 | 520 | 510 | 520 | 25,000 | 173.33 |
1995-08-28 | 510 | 516 | 510 | 516 | 11,000 | 172 |
1995-08-25 | 510 | 511 | 509 | 510 | 26,000 | 170 |
1995-08-24 | 501 | 509 | 501 | 509 | 12,000 | 169.67 |
1995-08-23 | 500 | 500 | 500 | 500 | 6,000 | 166.67 |
1995-08-22 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
1995-08-21 | 516 | 517 | 510 | 510 | 31,000 | 170 |
1995-08-18 | 519 | 519 | 510 | 515 | 11,000 | 171.67 |
1995-08-17 | 510 | 520 | 510 | 516 | 34,000 | 172 |
1995-08-16 | 519 | 519 | 510 | 510 | 15,000 | 170 |
1995-08-15 | 492 | 492 | 492 | 492 | 1,000 | 164 |
1995-08-14 | 485 | 500 | 485 | 485 | 22,000 | 161.67 |
1995-08-11 | 485 | 485 | 485 | 485 | 8,000 | 161.67 |
1995-08-10 | 500 | 500 | 485 | 485 | 12,000 | 161.67 |
1995-08-09 | 495 | 495 | 495 | 495 | 9,000 | 165 |
1995-08-08 | 485 | 485 | 485 | 485 | 3,000 | 161.67 |
1995-08-07 | 485 | 485 | 485 | 485 | 2,000 | 161.67 |
1995-08-04 | 480 | 480 | 480 | 480 | 34,000 | 160 |
1995-08-03 | 486 | 486 | 484 | 485 | 5,000 | 161.67 |
1995-08-02 | 474 | 476 | 473 | 475 | 8,000 | 158.33 |
1995-08-01 | 473 | 473 | 473 | 473 | 2,000 | 157.67 |
1995-07-31 | 471 | 476 | 471 | 472 | 15,000 | 157.33 |
1995-07-28 | 487 | 490 | 467 | 471 | 40,000 | 157 |
1995-07-27 | 490 | 490 | 482 | 485 | 23,000 | 161.67 |
1995-07-26 | 480 | 481 | 480 | 481 | 14,000 | 160.33 |
1995-07-25 | 498 | 498 | 490 | 492 | 10,000 | 164 |
1995-07-24 | 500 | 500 | 495 | 495 | 19,000 | 165 |
1995-07-21 | 491 | 499 | 491 | 493 | 11,000 | 164.33 |
1995-07-20 | 489 | 490 | 488 | 488 | 12,000 | 162.67 |
1995-07-19 | 500 | 500 | 500 | 500 | 14,000 | 166.67 |
1995-07-18 | 520 | 520 | 511 | 511 | 8,000 | 170.33 |
1995-07-17 | 517 | 520 | 510 | 520 | 12,000 | 173.33 |
1995-07-14 | 517 | 517 | 510 | 510 | 7,000 | 170 |
1995-07-13 | 515 | 525 | 496 | 502 | 30,000 | 167.33 |
1995-07-12 | 490 | 515 | 490 | 515 | 38,000 | 171.67 |
1995-07-11 | 491 | 491 | 490 | 491 | 20,000 | 163.67 |
1995-07-10 | 496 | 510 | 491 | 491 | 57,000 | 163.67 |
1995-07-07 | 467 | 490 | 467 | 490 | 26,000 | 163.33 |
1995-07-06 | 461 | 461 | 460 | 460 | 67,000 | 153.33 |
1995-07-05 | 442 | 450 | 442 | 450 | 24,000 | 150 |
1995-07-04 | 431 | 440 | 425 | 440 | 22,000 | 146.67 |
1995-07-03 | 436 | 436 | 430 | 430 | 10,000 | 143.33 |
1995-06-30 | 435 | 442 | 435 | 440 | 13,000 | 146.67 |
1995-06-29 | 450 | 450 | 436 | 436 | 10,000 | 145.33 |
1995-06-28 | 440 | 440 | 440 | 440 | 17,000 | 146.67 |
1995-06-27 | 475 | 475 | 474 | 474 | 4,000 | 158 |
1995-06-26 | 475 | 476 | 470 | 470 | 11,000 | 156.67 |
1995-06-23 | 454 | 461 | 453 | 461 | 13,000 | 153.67 |
1995-06-22 | 437 | 438 | 435 | 438 | 12,000 | 146 |
1995-06-21 | 435 | 435 | 435 | 435 | 21,000 | 145 |
1995-06-20 | 438 | 438 | 432 | 435 | 16,000 | 145 |
1995-06-19 | 446 | 446 | 430 | 435 | 19,000 | 145 |
1995-06-16 | 442 | 442 | 440 | 440 | 21,000 | 146.67 |
1995-06-15 | 450 | 450 | 428 | 430 | 25,000 | 143.33 |
1995-06-14 | 475 | 475 | 453 | 454 | 13,000 | 151.33 |
1995-06-13 | 475 | 478 | 475 | 475 | 45,000 | 158.33 |
1995-06-12 | 479 | 479 | 478 | 478 | 4,000 | 159.33 |
1995-06-09 | 489 | 489 | 471 | 482 | 36,000 | 160.67 |
1995-06-08 | 488 | 490 | 486 | 486 | 24,000 | 162 |
1995-06-07 | 493 | 495 | 486 | 486 | 26,000 | 162 |
1995-06-06 | 493 | 493 | 485 | 493 | 34,000 | 164.33 |
1995-06-05 | 499 | 499 | 499 | 499 | 8,000 | 166.33 |
1995-06-02 | 501 | 510 | 500 | 501 | 23,000 | 167 |
1995-05-31 | 525 | 526 | 500 | 500 | 14,000 | 166.67 |
1995-05-30 | 526 | 526 | 525 | 525 | 10,000 | 175 |
1995-05-29 | 530 | 530 | 523 | 526 | 16,000 | 175.33 |
1995-05-26 | 528 | 530 | 528 | 530 | 12,000 | 176.67 |
1995-05-25 | 528 | 531 | 528 | 528 | 28,000 | 176 |
1995-05-24 | 520 | 528 | 517 | 528 | 20,000 | 176 |
1995-05-23 | 521 | 521 | 520 | 520 | 4,000 | 173.33 |
1995-05-22 | 500 | 515 | 500 | 515 | 32,000 | 171.67 |
1995-05-19 | 590 | 590 | 560 | 560 | 20,000 | 186.67 |
1995-05-18 | 595 | 595 | 590 | 590 | 5,000 | 196.67 |
1995-05-17 | 600 | 600 | 591 | 595 | 13,000 | 198.33 |
1995-05-16 | 596 | 600 | 595 | 595 | 9,000 | 198.33 |
1995-05-15 | 603 | 603 | 601 | 602 | 17,000 | 200.67 |
1995-05-11 | 606 | 616 | 601 | 601 | 17,000 | 200.33 |
1995-05-10 | 624 | 624 | 610 | 610 | 10,000 | 203.33 |
1995-05-09 | 624 | 625 | 620 | 620 | 18,000 | 206.67 |
1995-05-08 | 624 | 630 | 620 | 630 | 10,000 | 210 |
1995-05-02 | 605 | 615 | 605 | 607 | 23,000 | 202.33 |
1995-05-01 | 603 | 606 | 603 | 606 | 7,000 | 202 |
1995-04-28 | 601 | 608 | 600 | 600 | 21,000 | 200 |
1995-04-27 | 614 | 614 | 608 | 608 | 8,000 | 202.67 |
1995-04-26 | 611 | 615 | 611 | 615 | 10,000 | 205 |
1995-04-25 | 625 | 630 | 610 | 620 | 13,000 | 206.67 |
1995-04-24 | 618 | 630 | 615 | 630 | 10,000 | 210 |
1995-04-21 | 615 | 615 | 610 | 615 | 36,000 | 205 |
1995-04-20 | 610 | 615 | 610 | 615 | 4,000 | 205 |
1995-04-19 | 612 | 612 | 608 | 610 | 5,000 | 203.33 |
1995-04-18 | 612 | 612 | 612 | 612 | 1,000 | 204 |
1995-04-17 | 612 | 628 | 612 | 628 | 9,000 | 209.33 |
1995-04-14 | 615 | 615 | 595 | 602 | 25,000 | 200.67 |
1995-04-13 | 625 | 625 | 615 | 615 | 9,000 | 205 |
1995-04-12 | 616 | 616 | 605 | 605 | 9,000 | 201.67 |
1995-04-11 | 605 | 615 | 605 | 615 | 2,000 | 205 |
1995-04-10 | 615 | 615 | 613 | 615 | 16,000 | 205 |
1995-04-07 | 600 | 615 | 600 | 615 | 14,000 | 205 |
1995-04-04 | 600 | 601 | 600 | 601 | 5,000 | 200.33 |
1995-04-03 | 629 | 629 | 597 | 597 | 8,000 | 199 |
1995-03-31 | 630 | 639 | 630 | 630 | 9,000 | 210 |
1995-03-29 | 640 | 640 | 630 | 630 | 7,000 | 210 |
1995-03-28 | 604 | 630 | 604 | 630 | 12,000 | 210 |
1995-03-27 | 601 | 601 | 600 | 601 | 11,000 | 200.33 |
1995-03-24 | 598 | 601 | 595 | 600 | 14,000 | 200 |
1995-03-23 | 600 | 600 | 600 | 600 | 11,000 | 200 |
1995-03-22 | 605 | 605 | 600 | 605 | 33,000 | 201.67 |
1995-03-20 | 630 | 630 | 600 | 600 | 12,000 | 200 |
1995-03-17 | 631 | 631 | 631 | 631 | 11,000 | 210.33 |
1995-03-16 | 640 | 640 | 630 | 631 | 11,000 | 210.33 |
1995-03-15 | 640 | 640 | 631 | 640 | 12,000 | 213.33 |
1995-03-14 | 655 | 655 | 640 | 640 | 14,000 | 213.33 |
1995-03-13 | 655 | 660 | 655 | 660 | 5,000 | 220 |
1995-03-10 | 665 | 665 | 655 | 655 | 9,000 | 218.33 |
1995-03-09 | 651 | 657 | 651 | 655 | 18,000 | 218.33 |
1995-03-08 | 669 | 669 | 651 | 655 | 23,000 | 218.33 |
1995-03-07 | 671 | 675 | 671 | 675 | 5,000 | 225 |
1995-03-06 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
1995-03-03 | 670 | 670 | 670 | 670 | 4,000 | 223.33 |
1995-03-02 | 663 | 668 | 663 | 668 | 7,000 | 222.67 |
1995-03-01 | 665 | 665 | 665 | 665 | 3,000 | 221.67 |
1995-02-28 | 650 | 660 | 650 | 660 | 5,000 | 220 |
1995-02-27 | 646 | 646 | 630 | 635 | 7,000 | 211.67 |
1995-02-24 | 692 | 692 | 676 | 676 | 12,000 | 225.33 |
1995-02-23 | 700 | 700 | 694 | 694 | 5,000 | 231.33 |
1995-02-22 | 700 | 720 | 692 | 720 | 24,000 | 240 |
1995-02-21 | 699 | 700 | 696 | 700 | 13,000 | 233.33 |
1995-02-20 | 711 | 711 | 702 | 702 | 2,000 | 234 |
1995-02-17 | 693 | 700 | 690 | 692 | 18,000 | 230.67 |
1995-02-16 | 711 | 712 | 691 | 693 | 17,000 | 231 |
1995-02-15 | 731 | 731 | 711 | 711 | 6,000 | 237 |
1995-02-14 | 735 | 735 | 731 | 731 | 70,000 | 243.67 |
1995-02-13 | 731 | 732 | 731 | 731 | 7,000 | 243.67 |
1995-02-10 | 741 | 741 | 731 | 731 | 16,000 | 243.67 |
1995-02-09 | 732 | 732 | 731 | 731 | 13,000 | 243.67 |
1995-02-08 | 735 | 735 | 731 | 731 | 34,000 | 243.67 |
1995-02-07 | 735 | 735 | 731 | 735 | 21,000 | 245 |
1995-02-06 | 731 | 735 | 731 | 735 | 4,000 | 245 |
1995-02-03 | 731 | 732 | 731 | 731 | 17,000 | 243.67 |
1995-02-02 | 735 | 736 | 731 | 732 | 54,000 | 244 |
1995-02-01 | 749 | 749 | 735 | 736 | 13,000 | 245.33 |
1995-01-31 | 780 | 780 | 745 | 750 | 26,000 | 250 |
1995-01-30 | 731 | 785 | 731 | 775 | 64,000 | 258.33 |
1995-01-27 | 738 | 739 | 731 | 733 | 48,000 | 244.33 |
1995-01-26 | 745 | 749 | 740 | 740 | 28,000 | 246.67 |
1995-01-25 | 731 | 746 | 731 | 740 | 56,000 | 246.67 |
1995-01-24 | 731 | 736 | 731 | 731 | 42,000 | 243.67 |
1995-01-23 | 751 | 751 | 736 | 736 | 94,000 | 245.33 |
1995-01-20 | 751 | 752 | 751 | 751 | 66,000 | 250.33 |
1995-01-19 | 758 | 761 | 751 | 751 | 48,000 | 250.33 |
1995-01-18 | 751 | 770 | 751 | 763 | 53,000 | 254.33 |
1995-01-13 | 751 | 755 | 751 | 751 | 43,000 | 250.33 |
1995-01-12 | 766 | 766 | 751 | 751 | 33,000 | 250.33 |
1995-01-11 | 753 | 765 | 752 | 761 | 47,000 | 253.67 |
1995-01-10 | 755 | 758 | 735 | 750 | 48,000 | 250 |
1995-01-09 | 735 | 750 | 735 | 750 | 18,000 | 250 |
1995-01-06 | 727 | 731 | 726 | 730 | 100,000 | 243.33 |
1995-01-05 | 724 | 730 | 718 | 727 | 55,000 | 242.33 |
1995-01-04 | 743 | 743 | 722 | 722 | 20,000 | 240.67 |
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