6458 新晃工業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	222	222	222	222	1,000	74
1997-12-26	216	217	216	216	7,000	72
1997-12-25	213	215	213	215	7,000	71.67
1997-12-24	207	210	202	209	21,000	69.67
1997-12-22	230	233	202	202	20,000	67.33
1997-12-19	250	250	230	235	40,000	78.33
1997-12-18	267	270	252	252	52,000	84
1997-12-17	285	285	262	262	22,000	87.33
1997-12-15	285	285	285	285	28,000	95
1997-12-12	310	317	310	317	6,000	105.67
1997-12-11	308	310	308	310	15,000	103.33
1997-12-10	327	327	327	327	36,000	109
1997-12-09	275	300	275	300	18,000	100
1997-12-08	280	280	270	280	9,000	93.33
1997-12-05	270	275	270	270	23,000	90
1997-12-04	281	281	280	280	9,000	93.33
1997-12-03	296	297	287	290	21,000	96.67
1997-12-02	297	298	295	297	23,000	99
1997-12-01	296	296	295	295	25,000	98.33
1997-11-28	295	295	295	295	2,000	98.33
1997-11-27	290	295	290	295	13,000	98.33
1997-11-26	290	290	280	290	26,000	96.67
1997-11-25	305	305	290	290	15,000	96.67
1997-11-21	306	311	306	306	19,000	102
1997-11-20	300	311	300	306	7,000	102
1997-11-19	311	311	311	311	1,000	103.67
1997-11-18	301	316	301	311	9,000	103.67
1997-11-17	290	305	290	290	65,000	96.67
1997-11-14	290	291	280	280	71,000	93.33
1997-11-13	305	308	295	295	70,000	98.33
1997-11-12	314	314	310	310	12,000	103.33
1997-11-11	320	321	314	314	26,000	104.67
1997-11-10	355	355	335	335	18,000	111.67
1997-11-07	357	357	350	350	16,000	116.67
1997-11-06	374	374	360	360	10,000	120
1997-11-05	380	380	376	376	3,000	125.33
1997-11-04	385	394	385	394	3,000	131.33
1997-10-31	394	394	394	394	1,000	131.33
1997-10-30	394	394	394	394	3,000	131.33
1997-10-29	387	395	387	395	26,000	131.67
1997-10-28	376	376	376	376	3,000	125.33
1997-10-27	395	395	395	395	3,000	131.67
1997-10-24	390	404	390	404	4,000	134.67
1997-10-23	400	407	400	400	6,000	133.33
1997-10-22	393	395	385	395	17,000	131.67
1997-10-21	380	395	380	393	8,000	131
1997-10-20	400	400	380	395	4,000	131.67
1997-10-17	385	395	385	395	2,000	131.67
1997-10-14	375	399	375	399	7,000	133
1997-10-13	399	399	399	399	1,000	133
1997-10-09	410	410	410	410	6,000	136.67
1997-10-08	390	400	385	400	18,000	133.33
1997-10-07	400	400	399	399	3,000	133
1997-10-03	385	400	376	400	14,000	133.33
1997-10-02	400	400	375	390	12,000	130
1997-10-01	410	410	400	400	23,000	133.33
1997-09-30	430	430	420	420	17,000	140
1997-09-29	445	445	430	437	21,000	145.67
1997-09-26	466	466	466	466	1,000	155.33
1997-09-25	480	480	479	480	7,000	160
1997-09-24	489	489	489	489	4,000	163
1997-09-22	490	490	489	489	7,000	163
1997-09-19	489	489	489	489	14,000	163
1997-09-18	479	490	475	490	27,000	163.33
1997-09-17	500	505	484	484	6,000	161.33
1997-09-16	493	495	490	490	6,000	163.33
1997-09-12	500	500	471	471	50,000	157
1997-09-11	495	500	490	500	33,000	166.67
1997-09-10	500	500	499	499	11,000	166.33
1997-09-09	485	488	485	488	4,000	162.67
1997-09-08	460	488	456	488	12,000	162.67
1997-09-05	455	455	450	455	4,000	151.67
1997-09-04	460	460	455	455	4,000	151.67
1997-09-03	460	460	450	455	10,000	151.67
1997-09-02	450	450	450	450	3,000	150
1997-09-01	460	460	450	450	3,000	150
1997-08-29	470	470	470	470	1,000	156.67
1997-08-28	470	470	465	465	3,000	155
1997-08-27	474	474	470	470	14,000	156.67
1997-08-25	480	480	474	475	6,000	158.33
1997-08-22	485	485	485	485	1,000	161.67
1997-08-21	480	481	480	480	18,000	160
1997-08-20	485	485	480	480	10,000	160
1997-08-19	480	485	480	480	7,000	160
1997-08-18	480	480	480	480	1,000	160
1997-08-15	475	480	475	476	14,000	158.67
1997-08-14	475	475	471	475	9,000	158.33
1997-08-13	481	481	476	476	7,000	158.67
1997-08-12	488	488	488	488	3,000	162.67
1997-08-08	498	498	498	498	6,000	166
1997-08-07	490	490	475	475	7,000	158.33
1997-08-06	490	491	472	490	24,000	163.33
1997-08-05	490	490	490	490	16,000	163.33
1997-08-04	502	506	480	480	19,000	160
1997-08-01	510	513	501	502	14,000	167.33
1997-07-31	530	530	510	510	36,000	170
1997-07-30	532	532	530	530	7,000	176.67
1997-07-29	550	550	530	531	7,000	177
1997-07-28	540	550	540	550	35,000	183.33
1997-07-25	580	580	550	554	26,000	184.67
1997-07-24	560	560	560	560	3,000	186.67
1997-07-23	570	570	555	555	12,000	185
1997-07-22	584	584	570	570	8,000	190
1997-07-18	570	575	570	575	5,000	191.67
1997-07-16	584	584	565	565	3,000	188.33
1997-07-15	565	584	565	584	2,000	194.67
1997-07-14	585	585	564	564	6,000	188
1997-07-11	575	575	565	565	4,000	188.33
1997-07-10	571	571	565	565	35,000	188.33
1997-07-09	582	589	562	570	29,000	190
1997-07-08	566	580	566	580	16,000	193.33
1997-07-07	565	566	559	560	11,000	186.67
1997-07-04	590	590	570	570	24,000	190
1997-07-03	590	590	580	580	31,000	193.33
1997-07-02	591	600	590	590	13,000	196.67
1997-07-01	600	600	590	590	30,000	196.67
1997-06-30	590	595	590	590	9,000	196.67
1997-06-27	614	614	605	610	34,000	203.33
1997-06-26	614	614	605	606	42,000	202
1997-06-25	629	639	610	615	172,000	205
1997-06-24	595	627	594	625	258,000	208.33
1997-06-23	585	600	580	595	144,000	198.33
1997-06-20	539	589	539	580	164,000	193.33
1997-06-19	540	540	540	540	4,000	180
1997-06-18	530	535	530	530	13,000	176.67
1997-06-17	545	547	530	545	23,000	181.67
1997-06-16	548	548	536	540	33,000	180
1997-06-13	550	560	530	536	88,000	178.67
1997-06-12	555	567	555	567	9,000	189
1997-06-11	569	569	555	568	13,000	189.33
1997-06-10	570	570	569	569	12,000	189.67
1997-06-09	570	570	555	570	9,000	190
1997-06-06	551	570	543	550	27,000	183.33
1997-06-05	550	551	545	550	51,000	183.33
1997-06-04	550	560	545	545	73,000	181.67
1997-06-03	560	560	543	550	10,000	183.33
1997-06-02	570	575	570	570	16,000	190
1997-05-30	570	570	560	560	3,000	186.67
1997-05-29	560	560	560	560	1,000	186.67
1997-05-28	579	579	570	570	27,000	190
1997-05-27	551	553	550	550	13,000	183.33
1997-05-26	529	550	529	550	53,000	183.33
1997-05-23	606	606	599	599	3,000	199.67
1997-05-22	608	608	606	606	2,000	202
1997-05-21	615	624	610	610	46,000	203.33
1997-05-20	608	616	605	615	92,000	205
1997-05-19	615	615	610	610	29,000	203.33
1997-05-16	600	615	600	610	58,000	203.33
1997-05-15	600	600	586	600	27,000	200
1997-05-14	590	590	582	583	22,000	194.33
1997-05-13	580	580	579	580	38,000	193.33
1997-05-12	570	570	565	570	25,000	190
1997-05-09	575	575	570	575	28,000	191.67
1997-05-08	580	580	570	573	24,000	191
1997-05-07	569	580	560	570	110,000	190
1997-05-06	575	579	556	570	55,000	190
1997-05-02	560	561	560	560	64,000	186.67
1997-05-01	560	565	560	560	61,000	186.67
1997-04-30	565	570	560	560	58,000	186.67
1997-04-28	560	565	556	560	88,000	186.67
1997-04-25	560	565	555	560	147,000	186.67
1997-04-24	515	575	515	567	153,000	189
1997-04-23	508	515	508	515	18,000	171.67
1997-04-22	511	520	508	511	30,000	170.33
1997-04-21	520	525	506	507	108,000	169
1997-04-18	490	515	489	515	63,000	171.67
1997-04-17	490	500	485	490	46,000	163.33
1997-04-16	494	500	489	489	84,000	163
1997-04-15	465	475	465	474	16,000	158
1997-04-14	462	468	459	468	3,000	156
1997-04-11	471	471	462	463	8,000	154.33
1997-04-10	490	490	480	480	12,000	160
1997-04-09	490	490	480	480	20,000	160
1997-04-08	495	495	490	495	7,000	165
1997-04-07	510	510	500	500	7,000	166.67
1997-04-04	505	505	500	500	21,000	166.67
1997-04-03	510	510	500	505	40,000	168.33
1997-04-02	505	514	505	510	9,000	170
1997-04-01	503	503	490	495	17,000	165
1997-03-31	515	515	495	513	30,000	171
1997-03-28	515	515	515	515	11,000	171.67
1997-03-27	520	520	515	515	25,000	171.67
1997-03-26	510	515	507	515	19,000	171.67
1997-03-25	503	520	503	510	10,000	170
1997-03-24	505	505	503	503	14,000	167.67
1997-03-21	509	509	505	505	4,000	168.33
1997-03-19	500	501	500	500	13,000	166.67
1997-03-18	504	510	504	510	10,000	170
1997-03-17	496	510	496	504	27,000	168
1997-03-14	512	512	495	502	11,000	167.33
1997-03-13	500	502	500	502	35,000	167.33
1997-03-12	515	515	500	500	40,000	166.67
1997-03-11	510	520	510	510	17,000	170
1997-03-10	540	540	510	511	30,000	170.33
1997-03-07	535	535	530	530	5,000	176.67
1997-03-06	535	537	535	537	3,000	179
1997-03-05	535	535	535	535	14,000	178.33
1997-03-04	539	539	539	539	1,000	179.67
1997-03-03	546	546	530	530	11,000	176.67
1997-02-28	550	551	546	550	26,000	183.33
1997-02-27	545	550	545	550	59,000	183.33
1997-02-26	550	551	545	545	19,000	181.67
1997-02-25	564	564	545	545	46,000	181.67
1997-02-24	560	565	555	565	19,000	188.33
1997-02-21	525	545	520	545	83,000	181.67
1997-02-20	525	525	520	525	19,000	175
1997-02-19	530	530	522	522	12,000	174
1997-02-18	524	530	524	530	16,000	176.67
1997-02-17	520	525	520	524	6,000	174.67
1997-02-14	528	540	528	532	11,000	177.33
1997-02-13	520	520	520	520	7,000	173.33
1997-02-12	530	555	530	555	7,000	185
1997-02-10	559	564	521	545	12,000	181.67
1997-02-07	530	549	520	549	11,000	183
1997-02-06	550	550	541	541	5,000	180.33
1997-02-05	550	560	550	560	25,000	186.67
1997-02-04	550	570	550	570	3,000	190
1997-02-03	550	550	550	550	22,000	183.33
1997-01-31	555	555	550	550	20,000	183.33
1997-01-30	525	555	521	555	24,000	185
1997-01-29	530	530	525	525	9,000	175
1997-01-28	530	530	530	530	19,000	176.67
1997-01-27	531	540	521	521	6,000	173.67
1997-01-24	540	541	540	540	4,000	180
1997-01-23	535	540	535	540	27,000	180
1997-01-22	540	540	539	540	24,000	180
1997-01-21	540	540	532	540	16,000	180
1997-01-20	579	579	540	540	8,000	180
1997-01-17	574	575	564	564	25,000	188
1997-01-16	570	589	565	589	11,000	196.33
1997-01-14	550	570	542	570	26,000	190
1997-01-13	500	516	500	516	15,000	172
1997-01-10	520	525	510	510	54,000	170
1997-01-09	520	530	520	525	38,000	175
1997-01-08	540	540	520	530	24,000	176.67
1997-01-07	560	560	540	540	8,000	180
1997-01-06	540	560	540	560	8,000	186.67

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

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