6458 新晃工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 550 | 560 | 540 | 560 | 10,000 | 186.67 |
| 1996-12-27 | 561 | 570 | 560 | 560 | 12,000 | 186.67 |
| 1996-12-26 | 579 | 580 | 570 | 570 | 35,000 | 190 |
| 1996-12-25 | 599 | 600 | 580 | 581 | 19,000 | 193.67 |
| 1996-12-24 | 600 | 600 | 577 | 577 | 30,000 | 192.33 |
| 1996-12-20 | 589 | 600 | 589 | 598 | 40,000 | 199.33 |
| 1996-12-19 | 620 | 620 | 591 | 591 | 29,000 | 197 |
| 1996-12-18 | 640 | 640 | 620 | 620 | 45,000 | 206.67 |
| 1996-12-17 | 645 | 645 | 639 | 639 | 10,000 | 213 |
| 1996-12-16 | 640 | 644 | 640 | 644 | 17,000 | 214.67 |
| 1996-12-13 | 645 | 646 | 640 | 640 | 26,000 | 213.33 |
| 1996-12-12 | 659 | 659 | 645 | 645 | 20,000 | 215 |
| 1996-12-11 | 654 | 660 | 654 | 660 | 10,000 | 220 |
| 1996-12-10 | 660 | 660 | 653 | 653 | 9,000 | 217.67 |
| 1996-12-09 | 650 | 651 | 650 | 651 | 3,000 | 217 |
| 1996-12-06 | 650 | 651 | 650 | 651 | 4,000 | 217 |
| 1996-12-05 | 660 | 660 | 659 | 659 | 3,000 | 219.67 |
| 1996-12-04 | 660 | 660 | 646 | 650 | 28,000 | 216.67 |
| 1996-12-03 | 661 | 661 | 660 | 660 | 20,000 | 220 |
| 1996-12-02 | 661 | 661 | 661 | 661 | 9,000 | 220.33 |
| 1996-11-29 | 665 | 665 | 661 | 661 | 9,000 | 220.33 |
| 1996-11-28 | 660 | 665 | 660 | 665 | 38,000 | 221.67 |
| 1996-11-27 | 664 | 664 | 659 | 662 | 55,000 | 220.67 |
| 1996-11-26 | 655 | 665 | 655 | 665 | 12,000 | 221.67 |
| 1996-11-25 | 652 | 660 | 652 | 655 | 15,000 | 218.33 |
| 1996-11-22 | 662 | 670 | 651 | 655 | 29,000 | 218.33 |
| 1996-11-21 | 660 | 663 | 660 | 663 | 24,000 | 221 |
| 1996-11-20 | 661 | 664 | 655 | 656 | 20,000 | 218.67 |
| 1996-11-19 | 662 | 662 | 653 | 655 | 10,000 | 218.33 |
| 1996-11-18 | 651 | 652 | 651 | 652 | 4,000 | 217.33 |
| 1996-11-15 | 666 | 666 | 661 | 662 | 20,000 | 220.67 |
| 1996-11-14 | 665 | 666 | 665 | 666 | 5,000 | 222 |
| 1996-11-13 | 672 | 679 | 672 | 674 | 30,000 | 224.67 |
| 1996-11-12 | 673 | 677 | 673 | 677 | 11,000 | 225.67 |
| 1996-11-11 | 672 | 677 | 670 | 672 | 21,000 | 224 |
| 1996-11-08 | 660 | 670 | 660 | 670 | 81,000 | 223.33 |
| 1996-11-07 | 663 | 666 | 656 | 656 | 88,000 | 218.67 |
| 1996-11-06 | 656 | 666 | 655 | 665 | 33,000 | 221.67 |
| 1996-11-05 | 660 | 661 | 651 | 655 | 21,000 | 218.33 |
| 1996-11-01 | 660 | 666 | 660 | 660 | 65,000 | 220 |
| 1996-10-31 | 671 | 672 | 665 | 666 | 12,000 | 222 |
| 1996-10-30 | 665 | 672 | 664 | 665 | 35,000 | 221.67 |
| 1996-10-29 | 657 | 670 | 657 | 660 | 14,000 | 220 |
| 1996-10-28 | 655 | 660 | 655 | 657 | 27,000 | 219 |
| 1996-10-25 | 665 | 665 | 650 | 650 | 55,000 | 216.67 |
| 1996-10-24 | 660 | 670 | 660 | 662 | 41,000 | 220.67 |
| 1996-10-23 | 651 | 660 | 651 | 660 | 11,000 | 220 |
| 1996-10-22 | 685 | 686 | 670 | 670 | 19,000 | 223.33 |
| 1996-10-21 | 710 | 710 | 699 | 703 | 39,000 | 234.33 |
| 1996-10-18 | 699 | 705 | 695 | 695 | 69,000 | 231.67 |
| 1996-10-17 | 680 | 695 | 680 | 693 | 44,000 | 231 |
| 1996-10-16 | 666 | 680 | 666 | 680 | 30,000 | 226.67 |
| 1996-10-15 | 650 | 660 | 650 | 660 | 33,000 | 220 |
| 1996-10-14 | 659 | 659 | 645 | 645 | 8,000 | 215 |
| 1996-10-11 | 660 | 675 | 660 | 660 | 24,000 | 220 |
| 1996-10-09 | 700 | 700 | 676 | 677 | 15,000 | 225.67 |
| 1996-10-08 | 697 | 700 | 686 | 686 | 30,000 | 228.67 |
| 1996-10-07 | 701 | 701 | 700 | 700 | 13,000 | 233.33 |
| 1996-10-04 | 704 | 714 | 702 | 703 | 34,000 | 234.33 |
| 1996-10-03 | 720 | 722 | 714 | 714 | 46,000 | 238 |
| 1996-10-02 | 729 | 729 | 720 | 720 | 19,000 | 240 |
| 1996-10-01 | 720 | 733 | 720 | 730 | 28,000 | 243.33 |
| 1996-09-30 | 737 | 738 | 730 | 730 | 100,000 | 243.33 |
| 1996-09-27 | 730 | 740 | 727 | 740 | 53,000 | 246.67 |
| 1996-09-26 | 721 | 745 | 721 | 730 | 127,000 | 243.33 |
| 1996-09-25 | 730 | 730 | 720 | 720 | 50,000 | 240 |
| 1996-09-24 | 718 | 730 | 717 | 730 | 91,000 | 243.33 |
| 1996-09-20 | 723 | 728 | 716 | 718 | 82,000 | 239.33 |
| 1996-09-19 | 717 | 723 | 709 | 712 | 51,000 | 237.33 |
| 1996-09-18 | 718 | 729 | 715 | 718 | 66,000 | 239.33 |
| 1996-09-17 | 729 | 743 | 718 | 719 | 76,000 | 239.67 |
| 1996-09-13 | 740 | 742 | 730 | 730 | 128,000 | 243.33 |
| 1996-09-12 | 733 | 752 | 730 | 735 | 337,000 | 245 |
| 1996-09-11 | 729 | 732 | 715 | 723 | 165,000 | 241 |
| 1996-09-10 | 700 | 735 | 694 | 735 | 381,000 | 245 |
| 1996-09-09 | 685 | 700 | 680 | 700 | 86,000 | 233.33 |
| 1996-09-06 | 660 | 660 | 655 | 655 | 14,000 | 218.33 |
| 1996-09-05 | 650 | 660 | 650 | 660 | 20,000 | 220 |
| 1996-09-04 | 650 | 665 | 650 | 650 | 3,000 | 216.67 |
| 1996-09-03 | 650 | 650 | 650 | 650 | 4,000 | 216.67 |
| 1996-09-02 | 650 | 652 | 650 | 650 | 24,000 | 216.67 |
| 1996-08-30 | 641 | 660 | 641 | 660 | 17,000 | 220 |
| 1996-08-29 | 662 | 668 | 662 | 662 | 10,000 | 220.67 |
| 1996-08-28 | 700 | 700 | 685 | 692 | 65,000 | 230.67 |
| 1996-08-27 | 664 | 705 | 659 | 700 | 168,000 | 233.33 |
| 1996-08-26 | 666 | 674 | 656 | 656 | 32,000 | 218.67 |
| 1996-08-23 | 675 | 679 | 665 | 676 | 109,000 | 225.33 |
| 1996-08-22 | 615 | 625 | 615 | 625 | 8,000 | 208.33 |
| 1996-08-21 | 615 | 628 | 615 | 628 | 15,000 | 209.33 |
| 1996-08-20 | 620 | 625 | 620 | 625 | 10,000 | 208.33 |
| 1996-08-19 | 601 | 610 | 601 | 610 | 10,000 | 203.33 |
| 1996-08-16 | 601 | 610 | 600 | 601 | 8,000 | 200.33 |
| 1996-08-15 | 576 | 600 | 576 | 600 | 8,000 | 200 |
| 1996-08-14 | 570 | 571 | 570 | 571 | 20,000 | 190.33 |
| 1996-08-13 | 570 | 590 | 570 | 573 | 24,000 | 191 |
| 1996-08-12 | 570 | 590 | 570 | 570 | 12,000 | 190 |
| 1996-08-09 | 610 | 610 | 570 | 570 | 29,000 | 190 |
| 1996-08-08 | 602 | 602 | 599 | 599 | 12,000 | 199.67 |
| 1996-08-07 | 602 | 602 | 597 | 597 | 7,000 | 199 |
| 1996-08-06 | 611 | 611 | 600 | 602 | 27,000 | 200.67 |
| 1996-08-05 | 630 | 630 | 612 | 612 | 8,000 | 204 |
| 1996-08-02 | 611 | 619 | 610 | 612 | 15,000 | 204 |
| 1996-08-01 | 611 | 611 | 601 | 601 | 18,000 | 200.33 |
| 1996-07-31 | 620 | 620 | 610 | 620 | 49,000 | 206.67 |
| 1996-07-30 | 630 | 635 | 630 | 630 | 14,000 | 210 |
| 1996-07-29 | 635 | 635 | 630 | 630 | 4,000 | 210 |
| 1996-07-26 | 630 | 640 | 630 | 630 | 5,000 | 210 |
| 1996-07-25 | 640 | 640 | 628 | 630 | 15,000 | 210 |
| 1996-07-24 | 647 | 647 | 630 | 630 | 37,000 | 210 |
| 1996-07-23 | 647 | 648 | 647 | 648 | 16,000 | 216 |
| 1996-07-22 | 652 | 657 | 650 | 650 | 28,000 | 216.67 |
| 1996-07-19 | 660 | 662 | 660 | 662 | 20,000 | 220.67 |
| 1996-07-18 | 662 | 662 | 651 | 651 | 18,000 | 217 |
| 1996-07-17 | 662 | 662 | 662 | 662 | 12,000 | 220.67 |
| 1996-07-16 | 667 | 667 | 660 | 660 | 5,000 | 220 |
| 1996-07-15 | 661 | 669 | 661 | 669 | 2,000 | 223 |
| 1996-07-12 | 671 | 671 | 669 | 669 | 6,000 | 223 |
| 1996-07-11 | 679 | 679 | 670 | 670 | 8,000 | 223.33 |
| 1996-07-10 | 681 | 685 | 680 | 680 | 20,000 | 226.67 |
| 1996-07-09 | 657 | 665 | 657 | 660 | 21,000 | 220 |
| 1996-07-08 | 665 | 665 | 657 | 657 | 68,000 | 219 |
| 1996-07-05 | 661 | 672 | 661 | 671 | 24,000 | 223.67 |
| 1996-07-04 | 675 | 680 | 671 | 671 | 14,000 | 223.67 |
| 1996-07-03 | 681 | 681 | 675 | 680 | 16,000 | 226.67 |
| 1996-07-02 | 683 | 686 | 670 | 681 | 30,000 | 227 |
| 1996-07-01 | 700 | 700 | 683 | 683 | 12,000 | 227.67 |
| 1996-06-28 | 686 | 686 | 686 | 686 | 1,000 | 228.67 |
| 1996-06-27 | 686 | 686 | 683 | 686 | 9,000 | 228.67 |
| 1996-06-26 | 685 | 686 | 683 | 686 | 16,000 | 228.67 |
| 1996-06-25 | 675 | 680 | 675 | 677 | 24,000 | 225.67 |
| 1996-06-24 | 680 | 685 | 666 | 675 | 18,000 | 225 |
| 1996-06-21 | 676 | 679 | 665 | 665 | 36,000 | 221.67 |
| 1996-06-20 | 686 | 686 | 660 | 676 | 36,000 | 225.33 |
| 1996-06-19 | 684 | 687 | 684 | 686 | 34,000 | 228.67 |
| 1996-06-18 | 686 | 687 | 683 | 687 | 27,000 | 229 |
| 1996-06-17 | 698 | 698 | 686 | 686 | 12,000 | 228.67 |
| 1996-06-14 | 692 | 699 | 690 | 692 | 24,000 | 230.67 |
| 1996-06-13 | 700 | 700 | 690 | 698 | 22,000 | 232.67 |
| 1996-06-12 | 670 | 683 | 670 | 683 | 31,000 | 227.67 |
| 1996-06-11 | 671 | 671 | 670 | 670 | 3,000 | 223.33 |
| 1996-06-10 | 680 | 680 | 670 | 670 | 10,000 | 223.33 |
| 1996-06-07 | 685 | 685 | 671 | 671 | 29,000 | 223.67 |
| 1996-06-06 | 692 | 700 | 685 | 687 | 29,000 | 229 |
| 1996-06-05 | 700 | 700 | 690 | 692 | 13,000 | 230.67 |
| 1996-06-04 | 687 | 690 | 681 | 690 | 37,000 | 230 |
| 1996-06-03 | 710 | 710 | 685 | 685 | 76,000 | 228.33 |
| 1996-05-31 | 715 | 715 | 710 | 710 | 34,000 | 236.67 |
| 1996-05-30 | 715 | 720 | 712 | 712 | 23,000 | 237.33 |
| 1996-05-29 | 712 | 718 | 712 | 715 | 22,000 | 238.33 |
| 1996-05-28 | 714 | 715 | 710 | 710 | 28,000 | 236.67 |
| 1996-05-27 | 727 | 727 | 716 | 716 | 42,000 | 238.67 |
| 1996-05-24 | 720 | 725 | 715 | 720 | 27,000 | 240 |
| 1996-05-23 | 725 | 727 | 715 | 715 | 77,000 | 238.33 |
| 1996-05-22 | 732 | 735 | 727 | 727 | 30,000 | 242.33 |
| 1996-05-21 | 728 | 729 | 721 | 725 | 55,000 | 241.67 |
| 1996-05-20 | 735 | 745 | 725 | 725 | 181,000 | 241.67 |
| 1996-05-17 | 720 | 720 | 711 | 712 | 29,000 | 237.33 |
| 1996-05-16 | 712 | 740 | 711 | 730 | 39,000 | 243.33 |
| 1996-05-15 | 730 | 730 | 711 | 711 | 39,000 | 237 |
| 1996-05-14 | 735 | 735 | 705 | 725 | 52,000 | 241.67 |
| 1996-05-13 | 760 | 764 | 735 | 735 | 66,000 | 245 |
| 1996-05-10 | 730 | 750 | 730 | 749 | 130,000 | 249.67 |
| 1996-05-09 | 780 | 787 | 735 | 750 | 440,000 | 250 |
| 1996-05-08 | 728 | 770 | 723 | 770 | 277,000 | 256.67 |
| 1996-05-07 | 761 | 764 | 723 | 723 | 237,000 | 241 |
| 1996-05-02 | 730 | 771 | 730 | 751 | 1,153,000 | 250.33 |
| 1996-05-01 | 695 | 730 | 695 | 729 | 321,000 | 243 |
| 1996-04-30 | 690 | 699 | 690 | 695 | 20,000 | 231.67 |
| 1996-04-26 | 703 | 708 | 690 | 705 | 81,000 | 235 |
| 1996-04-25 | 739 | 741 | 696 | 696 | 558,000 | 232 |
| 1996-04-24 | 690 | 718 | 689 | 714 | 683,000 | 238 |
| 1996-04-23 | 651 | 654 | 646 | 654 | 37,000 | 218 |
| 1996-04-22 | 650 | 650 | 640 | 646 | 42,000 | 215.33 |
| 1996-04-19 | 640 | 650 | 640 | 640 | 21,000 | 213.33 |
| 1996-04-18 | 655 | 655 | 640 | 641 | 18,000 | 213.67 |
| 1996-04-17 | 660 | 666 | 655 | 660 | 28,000 | 220 |
| 1996-04-16 | 681 | 681 | 650 | 660 | 40,000 | 220 |
| 1996-04-15 | 688 | 689 | 671 | 671 | 97,000 | 223.67 |
| 1996-04-12 | 660 | 685 | 656 | 679 | 134,000 | 226.33 |
| 1996-04-11 | 652 | 654 | 641 | 652 | 44,000 | 217.33 |
| 1996-04-10 | 642 | 648 | 640 | 640 | 22,000 | 213.33 |
| 1996-04-09 | 641 | 648 | 641 | 642 | 31,000 | 214 |
| 1996-04-08 | 652 | 653 | 641 | 641 | 22,000 | 213.67 |
| 1996-04-05 | 616 | 660 | 613 | 658 | 58,000 | 219.33 |
| 1996-04-04 | 611 | 616 | 611 | 612 | 10,000 | 204 |
| 1996-04-03 | 630 | 630 | 615 | 615 | 28,000 | 205 |
| 1996-04-02 | 614 | 620 | 613 | 620 | 34,000 | 206.67 |
| 1996-04-01 | 620 | 620 | 610 | 613 | 11,000 | 204.33 |
| 1996-03-29 | 610 | 610 | 605 | 610 | 11,000 | 203.33 |
| 1996-03-28 | 593 | 595 | 593 | 595 | 7,000 | 198.33 |
| 1996-03-27 | 600 | 600 | 591 | 591 | 8,000 | 197 |
| 1996-03-26 | 610 | 610 | 597 | 610 | 15,000 | 203.33 |
| 1996-03-25 | 596 | 610 | 596 | 610 | 20,000 | 203.33 |
| 1996-03-22 | 598 | 598 | 595 | 595 | 12,000 | 198.33 |
| 1996-03-21 | 597 | 599 | 587 | 598 | 24,000 | 199.33 |
| 1996-03-19 | 587 | 595 | 586 | 593 | 29,000 | 197.67 |
| 1996-03-18 | 593 | 593 | 585 | 585 | 24,000 | 195 |
| 1996-03-15 | 601 | 610 | 600 | 610 | 14,000 | 203.33 |
| 1996-03-14 | 600 | 605 | 600 | 600 | 17,000 | 200 |
| 1996-03-13 | 611 | 635 | 600 | 600 | 19,000 | 200 |
| 1996-03-12 | 610 | 610 | 601 | 605 | 20,000 | 201.67 |
| 1996-03-11 | 615 | 620 | 610 | 610 | 8,000 | 203.33 |
| 1996-03-08 | 631 | 632 | 625 | 625 | 13,000 | 208.33 |
| 1996-03-07 | 610 | 610 | 600 | 600 | 5,000 | 200 |
| 1996-03-06 | 611 | 627 | 610 | 610 | 16,000 | 203.33 |
| 1996-03-05 | 635 | 635 | 618 | 626 | 16,000 | 208.67 |
| 1996-03-04 | 606 | 638 | 606 | 635 | 12,000 | 211.67 |
| 1996-03-01 | 605 | 605 | 600 | 600 | 24,000 | 200 |
| 1996-02-29 | 595 | 600 | 591 | 600 | 21,000 | 200 |
| 1996-02-28 | 609 | 609 | 582 | 596 | 39,000 | 198.67 |
| 1996-02-27 | 618 | 618 | 600 | 609 | 29,000 | 203 |
| 1996-02-26 | 618 | 618 | 618 | 618 | 7,000 | 206 |
| 1996-02-23 | 620 | 620 | 620 | 620 | 16,000 | 206.67 |
| 1996-02-22 | 623 | 624 | 620 | 620 | 14,000 | 206.67 |
| 1996-02-21 | 624 | 628 | 623 | 623 | 17,000 | 207.67 |
| 1996-02-20 | 631 | 631 | 625 | 625 | 9,000 | 208.33 |
| 1996-02-19 | 623 | 623 | 621 | 621 | 9,000 | 207 |
| 1996-02-16 | 639 | 639 | 621 | 621 | 14,000 | 207 |
| 1996-02-15 | 640 | 645 | 630 | 640 | 21,000 | 213.33 |
| 1996-02-14 | 653 | 653 | 640 | 640 | 17,000 | 213.33 |
| 1996-02-13 | 648 | 650 | 647 | 648 | 6,000 | 216 |
| 1996-02-09 | 648 | 650 | 647 | 647 | 25,000 | 215.67 |
| 1996-02-08 | 650 | 650 | 647 | 647 | 41,000 | 215.67 |
| 1996-02-07 | 655 | 655 | 647 | 647 | 21,000 | 215.67 |
| 1996-02-06 | 661 | 661 | 650 | 650 | 39,000 | 216.67 |
| 1996-02-05 | 677 | 677 | 665 | 665 | 19,000 | 221.67 |
| 1996-02-02 | 665 | 675 | 657 | 675 | 57,000 | 225 |
| 1996-02-01 | 660 | 675 | 655 | 655 | 76,000 | 218.33 |
| 1996-01-31 | 637 | 668 | 637 | 655 | 100,000 | 218.33 |
| 1996-01-30 | 641 | 642 | 635 | 636 | 75,000 | 212 |
| 1996-01-29 | 640 | 650 | 640 | 640 | 44,000 | 213.33 |
| 1996-01-26 | 636 | 650 | 636 | 638 | 25,000 | 212.67 |
| 1996-01-25 | 641 | 645 | 635 | 635 | 33,000 | 211.67 |
| 1996-01-24 | 642 | 642 | 635 | 641 | 26,000 | 213.67 |
| 1996-01-23 | 655 | 655 | 643 | 644 | 18,000 | 214.67 |
| 1996-01-22 | 666 | 666 | 640 | 655 | 38,000 | 218.33 |
| 1996-01-19 | 653 | 660 | 650 | 660 | 62,000 | 220 |
| 1996-01-18 | 693 | 703 | 655 | 655 | 150,000 | 218.33 |
| 1996-01-17 | 685 | 700 | 683 | 683 | 150,000 | 227.67 |
| 1996-01-16 | 687 | 688 | 677 | 677 | 92,000 | 225.67 |
| 1996-01-12 | 670 | 688 | 665 | 677 | 158,000 | 225.67 |
| 1996-01-11 | 682 | 682 | 660 | 670 | 21,000 | 223.33 |
| 1996-01-10 | 646 | 690 | 643 | 683 | 179,000 | 227.67 |
| 1996-01-09 | 660 | 660 | 642 | 645 | 61,000 | 215 |
| 1996-01-08 | 660 | 660 | 640 | 654 | 82,000 | 218 |
| 1996-01-05 | 649 | 660 | 649 | 653 | 72,000 | 217.67 |
| 1996-01-04 | 678 | 678 | 651 | 651 | 22,000 | 217 |
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