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
1995-12-296736736736737,000224.33
1995-12-2870470468068062,000226.67
1995-12-27685701685699112,000233
1995-12-2667968566167597,000225
1995-12-25714714680689106,000229.67
1995-12-22716719700709151,000236.33
1995-12-21746760708721440,000240.33
1995-12-20700749700742540,000247.33
1995-12-19699720690700457,000233.33
1995-12-18675710665710305,000236.67
1995-12-15690700665688392,000229.33
1995-12-14653685650680620,000226.67
1995-12-13645660621652377,000217.33
1995-12-12617620610610110,000203.33
1995-12-11620630601615117,000205
1995-12-08635650605621283,000207
1995-12-07575629575629242,000209.67
1995-12-0658559557159499,000198
1995-12-05611620590595271,000198.33
1995-12-04550630550620530,000206.67
1995-12-0155055554654841,000182.67
1995-11-3054554554054536,000181.67
1995-11-2953654553654017,000180
1995-11-2855055053553627,000178.67
1995-11-2753654553554528,000181.67
1995-11-2453553552053435,000178
1995-11-2251952551551526,000171.67
1995-11-2150751550551521,000171.67
1995-11-2051152050150270,000167.33
1995-11-175115155115154,000171.67
1995-11-1650551050550626,000168.67
1995-11-1552052550150338,000167.67
1995-11-1453053552552524,000175
1995-11-1353953953253217,000177.33
1995-11-1054054553053044,000176.67
1995-11-0955755853153145,000177
1995-11-0855556754655193,000183.67
1995-11-0754055253154554,000181.67
1995-11-06562562526526105,000175.33
1995-11-02580593558562477,000187.33
1995-11-01550577525575693,000191.67
1995-10-31550556531531469,000177
1995-10-30512558512526501,000175.33
1995-10-27470512467504182,000168
1995-10-2647047046547079,000156.67
1995-10-2546547046146542,000155
1995-10-2447047047047024,000156.67
1995-10-234654674654674,000155.67
1995-10-2047047046746738,000155.67
1995-10-1947047046547046,000156.67
1995-10-1847047046847043,000156.67
1995-10-174794804724727,000157.33
1995-10-164784814784788,000159.33
1995-10-134784784784786,000159.33
1995-10-1248048147847811,000159.33
1995-10-114804904804908,000163.33
1995-10-094794914784909,000163.33
1995-10-064704704674675,000155.67
1995-10-054734784674679,000155.67
1995-10-0447247446847026,000156.67
1995-10-034744744704724,000157.33
1995-10-0248748746546550,000155
1995-09-294904904904903,000163.33
1995-09-2849049047547519,000158.33
1995-09-2748149048149019,000163.33
1995-09-2647747747447519,000158.33
1995-09-2549149147247531,000158.33
1995-09-2249349349049015,000163.33
1995-09-2149449449049026,000163.33
1995-09-20514514496499111,000166.33
1995-09-195085085005053,000168.33
1995-09-1851852051551815,000172.67
1995-09-145085185085189,000172.67
1995-09-1350251550150518,000168.33
1995-09-1251251249550020,000166.67
1995-09-1151251851051017,000170
1995-09-0852052051051018,000170
1995-09-0750150350050023,000166.67
1995-09-065105105005005,000166.67
1995-09-055155185155185,000172.67
1995-09-045335335205208,000173.33
1995-09-0152353352353316,000177.67
1995-08-3152052652052616,000175.33
1995-08-3052553452252626,000175.33
1995-08-2951052051052025,000173.33
1995-08-2851051651051611,000172
1995-08-2551051150951026,000170
1995-08-2450150950150912,000169.67
1995-08-235005005005006,000166.67
1995-08-225005005005005,000166.67
1995-08-2151651751051031,000170
1995-08-1851951951051511,000171.67
1995-08-1751052051051634,000172
1995-08-1651951951051015,000170
1995-08-154924924924921,000164
1995-08-1448550048548522,000161.67
1995-08-114854854854858,000161.67
1995-08-1050050048548512,000161.67
1995-08-094954954954959,000165
1995-08-084854854854853,000161.67
1995-08-074854854854852,000161.67
1995-08-0448048048048034,000160
1995-08-034864864844855,000161.67
1995-08-024744764734758,000158.33
1995-08-014734734734732,000157.67
1995-07-3147147647147215,000157.33
1995-07-2848749046747140,000157
1995-07-2749049048248523,000161.67
1995-07-2648048148048114,000160.33
1995-07-2549849849049210,000164
1995-07-2450050049549519,000165
1995-07-2149149949149311,000164.33
1995-07-2048949048848812,000162.67
1995-07-1950050050050014,000166.67
1995-07-185205205115118,000170.33
1995-07-1751752051052012,000173.33
1995-07-145175175105107,000170
1995-07-1351552549650230,000167.33
1995-07-1249051549051538,000171.67
1995-07-1149149149049120,000163.67
1995-07-1049651049149157,000163.67
1995-07-0746749046749026,000163.33
1995-07-0646146146046067,000153.33
1995-07-0544245044245024,000150
1995-07-0443144042544022,000146.67
1995-07-0343643643043010,000143.33
1995-06-3043544243544013,000146.67
1995-06-2945045043643610,000145.33
1995-06-2844044044044017,000146.67
1995-06-274754754744744,000158
1995-06-2647547647047011,000156.67
1995-06-2345446145346113,000153.67
1995-06-2243743843543812,000146
1995-06-2143543543543521,000145
1995-06-2043843843243516,000145
1995-06-1944644643043519,000145
1995-06-1644244244044021,000146.67
1995-06-1545045042843025,000143.33
1995-06-1447547545345413,000151.33
1995-06-1347547847547545,000158.33
1995-06-124794794784784,000159.33
1995-06-0948948947148236,000160.67
1995-06-0848849048648624,000162
1995-06-0749349548648626,000162
1995-06-0649349348549334,000164.33
1995-06-054994994994998,000166.33
1995-06-0250151050050123,000167
1995-05-3152552650050014,000166.67
1995-05-3052652652552510,000175
1995-05-2953053052352616,000175.33
1995-05-2652853052853012,000176.67
1995-05-2552853152852828,000176
1995-05-2452052851752820,000176
1995-05-235215215205204,000173.33
1995-05-2250051550051532,000171.67
1995-05-1959059056056020,000186.67
1995-05-185955955905905,000196.67
1995-05-1760060059159513,000198.33
1995-05-165966005955959,000198.33
1995-05-1560360360160217,000200.67
1995-05-1160661660160117,000200.33
1995-05-1062462461061010,000203.33
1995-05-0962462562062018,000206.67
1995-05-0862463062063010,000210
1995-05-0260561560560723,000202.33
1995-05-016036066036067,000202
1995-04-2860160860060021,000200
1995-04-276146146086088,000202.67
1995-04-2661161561161510,000205
1995-04-2562563061062013,000206.67
1995-04-2461863061563010,000210
1995-04-2161561561061536,000205
1995-04-206106156106154,000205
1995-04-196126126086105,000203.33
1995-04-186126126126121,000204
1995-04-176126286126289,000209.33
1995-04-1461561559560225,000200.67
1995-04-136256256156159,000205
1995-04-126166166056059,000201.67
1995-04-116056156056152,000205
1995-04-1061561561361516,000205
1995-04-0760061560061514,000205
1995-04-046006016006015,000200.33
1995-04-036296295975978,000199
1995-03-316306396306309,000210
1995-03-296406406306307,000210
1995-03-2860463060463012,000210
1995-03-2760160160060111,000200.33
1995-03-2459860159560014,000200
1995-03-2360060060060011,000200
1995-03-2260560560060533,000201.67
1995-03-2063063060060012,000200
1995-03-1763163163163111,000210.33
1995-03-1664064063063111,000210.33
1995-03-1564064063164012,000213.33
1995-03-1465565564064014,000213.33
1995-03-136556606556605,000220
1995-03-106656656556559,000218.33
1995-03-0965165765165518,000218.33
1995-03-0866966965165523,000218.33
1995-03-076716756716755,000225
1995-03-066706706706702,000223.33
1995-03-036706706706704,000223.33
1995-03-026636686636687,000222.67
1995-03-016656656656653,000221.67
1995-02-286506606506605,000220
1995-02-276466466306357,000211.67
1995-02-2469269267667612,000225.33
1995-02-237007006946945,000231.33
1995-02-2270072069272024,000240
1995-02-2169970069670013,000233.33
1995-02-207117117027022,000234
1995-02-1769370069069218,000230.67
1995-02-1671171269169317,000231
1995-02-157317317117116,000237
1995-02-1473573573173170,000243.67
1995-02-137317327317317,000243.67
1995-02-1074174173173116,000243.67
1995-02-0973273273173113,000243.67
1995-02-0873573573173134,000243.67
1995-02-0773573573173521,000245
1995-02-067317357317354,000245
1995-02-0373173273173117,000243.67
1995-02-0273573673173254,000244
1995-02-0174974973573613,000245.33
1995-01-3178078074575026,000250
1995-01-3073178573177564,000258.33
1995-01-2773873973173348,000244.33
1995-01-2674574974074028,000246.67
1995-01-2573174673174056,000246.67
1995-01-2473173673173142,000243.67
1995-01-2375175173673694,000245.33
1995-01-2075175275175166,000250.33
1995-01-1975876175175148,000250.33
1995-01-1875177075176353,000254.33
1995-01-1375175575175143,000250.33
1995-01-1276676675175133,000250.33
1995-01-1175376575276147,000253.67
1995-01-1075575873575048,000250
1995-01-0973575073575018,000250
1995-01-06727731726730100,000243.33
1995-01-0572473071872755,000242.33
1995-01-0474374372272220,000240.67

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