6458 新晃工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	242	242	239	239	7,000	79.67
1998-12-29	245	245	238	240	38,000	80
1998-12-28	248	248	241	241	7,000	80.33
1998-12-25	243	251	241	251	11,000	83.67
1998-12-24	250	250	246	246	35,000	82
1998-12-22	256	256	250	251	14,000	83.67
1998-12-21	260	260	251	251	6,000	83.67
1998-12-18	260	260	260	260	18,000	86.67
1998-12-17	260	260	258	258	6,000	86
1998-12-16	255	260	255	260	18,000	86.67
1998-12-15	246	246	240	243	14,000	81
1998-12-14	264	264	250	251	10,000	83.67
1998-12-11	270	270	264	264	30,000	88
1998-12-10	265	278	254	270	70,000	90
1998-12-09	260	274	260	260	56,000	86.67
1998-12-08	245	259	242	259	49,000	86.33
1998-12-07	245	250	240	241	20,000	80.33
1998-12-04	241	243	240	240	14,000	80
1998-12-03	245	245	243	243	9,000	81
1998-12-02	259	259	240	250	8,000	83.33
1998-12-01	265	265	256	260	23,000	86.67
1998-11-30	267	285	266	270	28,000	90
1998-11-27	250	265	250	262	9,000	87.33
1998-11-26	249	258	249	249	16,000	83
1998-11-25	245	245	240	244	14,000	81.33
1998-11-24	239	245	239	241	15,000	80.33
1998-11-20	220	229	220	229	12,000	76.33
1998-11-19	215	216	215	216	4,000	72
1998-11-18	211	213	211	213	6,000	71
1998-11-17	225	225	221	221	7,000	73.67
1998-11-16	228	228	219	221	6,000	73.67
1998-11-12	230	230	230	230	1,000	76.67
1998-11-11	230	233	230	230	14,000	76.67
1998-11-10	225	234	225	230	12,000	76.67
1998-11-09	225	225	220	220	8,000	73.33
1998-11-06	218	220	218	220	9,000	73.33
1998-11-05	213	216	210	210	4,000	70
1998-11-04	201	210	201	210	30,000	70
1998-11-02	202	209	200	200	58,000	66.67
1998-10-30	200	202	200	201	7,000	67
1998-10-29	201	201	201	201	10,000	67
1998-10-28	202	202	202	202	4,000	67.33
1998-10-26	200	201	200	201	13,000	67
1998-10-23	220	221	201	201	8,000	67
1998-10-22	210	219	210	219	8,000	73
1998-10-21	200	200	200	200	1,000	66.67
1998-10-19	185	185	185	185	1,000	61.67
1998-10-16	185	185	185	185	5,000	61.67
1998-10-15	190	190	185	185	12,000	61.67
1998-10-14	190	190	185	190	11,000	63.33
1998-10-13	192	192	191	191	7,000	63.67
1998-10-12	195	195	189	190	7,000	63.33
1998-10-09	200	200	190	190	23,000	63.33
1998-10-08	200	200	200	200	5,000	66.67
1998-10-07	190	195	190	190	4,000	63.33
1998-10-06	184	190	184	190	12,000	63.33
1998-10-05	170	200	170	200	14,000	66.67
1998-10-02	200	200	200	200	6,000	66.67
1998-10-01	203	203	200	200	6,000	66.67
1998-09-30	215	215	201	201	9,000	67
1998-09-29	220	220	215	215	18,000	71.67
1998-09-28	225	225	225	225	15,000	75
1998-09-25	220	225	220	225	18,000	75
1998-09-24	228	233	228	228	18,000	76
1998-09-22	239	239	226	226	20,000	75.33
1998-09-21	241	241	240	240	6,000	80
1998-09-18	241	241	241	241	4,000	80.33
1998-09-17	242	245	242	242	17,000	80.67
1998-09-16	242	242	242	242	6,000	80.67
1998-09-14	245	245	242	242	4,000	80.67
1998-09-11	250	250	245	245	14,000	81.67
1998-09-10	240	250	240	250	5,000	83.33
1998-09-09	233	240	233	240	44,000	80
1998-09-08	220	240	220	240	60,000	80
1998-09-07	244	244	240	244	28,000	81.33
1998-09-04	250	250	250	250	10,000	83.33
1998-09-03	250	250	250	250	1,000	83.33
1998-09-02	245	246	245	246	3,000	82
1998-09-01	249	249	245	245	8,000	81.67
1998-08-31	251	251	251	251	4,000	83.67
1998-08-28	251	252	250	251	19,000	83.67
1998-08-27	254	254	252	252	13,000	84
1998-08-26	255	255	253	253	6,000	84.33
1998-08-25	250	250	250	250	3,000	83.33
1998-08-24	262	262	250	250	16,000	83.33
1998-08-21	257	257	257	257	8,000	85.67
1998-08-20	257	257	257	257	5,000	85.67
1998-08-18	253	253	253	253	1,000	84.33
1998-08-17	253	253	253	253	8,000	84.33
1998-08-14	256	256	253	253	2,000	84.33
1998-08-13	255	256	255	256	4,000	85.33
1998-08-12	271	271	270	270	8,000	90
1998-08-11	280	280	280	280	1,000	93.33
1998-08-10	280	280	275	275	13,000	91.67
1998-08-07	280	280	280	280	15,000	93.33
1998-08-06	280	280	280	280	7,000	93.33
1998-08-05	285	285	280	280	5,000	93.33
1998-08-04	286	289	285	285	14,000	95
1998-08-03	290	290	285	286	6,000	95.33
1998-07-31	290	290	290	290	4,000	96.67
1998-07-30	290	290	290	290	6,000	96.67
1998-07-29	290	290	285	285	19,000	95
1998-07-28	291	291	291	291	1,000	97
1998-07-27	291	292	291	291	23,000	97
1998-07-23	300	300	291	291	30,000	97
1998-07-22	305	305	305	305	4,000	101.67
1998-07-21	305	307	305	306	28,000	102
1998-07-17	305	309	305	305	12,000	101.67
1998-07-16	302	305	302	305	15,000	101.67
1998-07-15	305	305	301	301	7,000	100.33
1998-07-14	310	310	305	305	4,000	101.67
1998-07-13	296	305	296	305	8,000	101.67
1998-07-10	318	319	300	305	41,000	101.67
1998-07-09	315	315	310	315	21,000	105
1998-07-08	320	322	315	315	22,000	105
1998-07-07	310	327	310	320	50,000	106.67
1998-07-06	326	326	305	310	65,000	103.33
1998-07-03	304	331	302	327	248,000	109
1998-07-02	290	310	290	300	77,000	100
1998-07-01	269	290	261	281	23,000	93.67
1998-06-30	268	269	268	269	2,000	89.67
1998-06-29	263	268	263	268	9,000	89.33
1998-06-25	252	252	252	252	1,000	84
1998-06-24	252	252	252	252	3,000	84
1998-06-23	264	264	264	264	1,000	88
1998-06-22	251	265	250	265	21,000	88.33
1998-06-19	250	250	250	250	19,000	83.33
1998-06-18	265	269	265	269	10,000	89.67
1998-06-17	260	260	260	260	2,000	86.67
1998-06-16	269	269	261	269	28,000	89.67
1998-06-15	261	261	260	260	6,000	86.67
1998-06-12	260	264	260	261	7,000	87
1998-06-11	260	260	260	260	1,000	86.67
1998-06-10	270	279	270	278	11,000	92.67
1998-06-09	268	268	268	268	1,000	89.33
1998-06-08	271	271	270	270	4,000	90
1998-06-05	270	270	270	270	1,000	90
1998-06-04	270	270	270	270	2,000	90
1998-06-03	265	265	260	265	7,000	88.33
1998-06-02	260	270	260	260	4,000	86.67
1998-06-01	260	263	260	260	4,000	86.67
1998-05-29	270	270	263	270	5,000	90
1998-05-27	260	280	260	280	3,000	93.33
1998-05-26	289	293	289	293	6,000	97.67
1998-05-25	290	290	285	290	9,000	96.67
1998-05-22	275	285	265	285	4,000	95
1998-05-21	267	275	265	275	15,000	91.67
1998-05-20	267	267	267	267	4,000	89
1998-05-19	252	270	252	270	14,000	90
1998-05-18	260	260	255	255	5,000	85
1998-05-15	257	257	255	255	3,000	85
1998-05-14	253	253	253	253	3,000	84.33
1998-05-12	269	269	269	269	2,000	89.67
1998-05-11	266	270	266	270	11,000	90
1998-05-08	269	269	267	267	13,000	89
1998-05-07	252	252	252	252	8,000	84
1998-05-06	252	252	251	251	4,000	83.67
1998-04-30	252	265	252	265	7,000	88.33
1998-04-28	253	254	252	252	4,000	84
1998-04-27	251	252	251	252	3,000	84
1998-04-24	260	279	260	279	11,000	93
1998-04-22	265	275	265	265	6,000	88.33
1998-04-21	260	260	260	260	2,000	86.67
1998-04-20	258	258	258	258	1,000	86
1998-04-17	265	265	265	265	1,000	88.33
1998-04-16	278	278	265	265	8,000	88.33
1998-04-15	255	288	255	285	26,000	95
1998-04-14	259	260	255	255	13,000	85
1998-04-13	255	255	255	255	5,000	85
1998-04-10	264	264	260	260	21,000	86.67
1998-04-09	280	280	260	260	45,000	86.67
1998-04-08	252	270	252	270	17,000	90
1998-04-07	250	250	250	250	5,000	83.33
1998-04-06	241	260	240	260	7,000	86.67
1998-04-03	232	235	232	235	3,000	78.33
1998-04-02	250	250	230	230	21,000	76.67
1998-04-01	253	253	250	250	12,000	83.33
1998-03-31	270	270	270	270	4,000	90
1998-03-30	275	275	270	270	5,000	90
1998-03-27	276	276	275	275	18,000	91.67
1998-03-26	271	275	271	275	20,000	91.67
1998-03-25	275	275	270	275	54,000	91.67
1998-03-24	290	290	275	275	13,000	91.67
1998-03-23	300	300	278	290	43,000	96.67
1998-03-20	304	304	291	300	15,000	100
1998-03-19	310	310	303	303	5,000	101
1998-03-18	303	305	303	305	7,000	101.67
1998-03-17	306	308	306	308	11,000	102.67
1998-03-16	305	306	305	306	3,000	102
1998-03-13	305	310	305	310	4,000	103.33
1998-03-11	305	305	305	305	4,000	101.67
1998-03-10	310	310	309	310	9,000	103.33
1998-03-09	301	305	301	305	3,000	101.67
1998-03-06	298	300	298	300	5,000	100
1998-03-05	303	303	298	298	18,000	99.33
1998-03-04	310	310	303	303	8,000	101
1998-03-03	323	323	305	305	15,000	101.67
1998-03-02	308	317	308	314	19,000	104.67
1998-02-27	297	300	297	299	20,000	99.67
1998-02-26	300	300	290	295	15,000	98.33
1998-02-24	295	295	290	290	3,000	96.67
1998-02-23	305	305	295	295	13,000	98.33
1998-02-20	315	315	310	310	9,000	103.33
1998-02-19	315	318	315	318	5,000	106
1998-02-18	310	320	310	315	20,000	105
1998-02-17	325	325	315	315	8,000	105
1998-02-16	325	325	325	325	1,000	108.33
1998-02-13	341	343	325	325	27,000	108.33
1998-02-12	335	340	335	340	21,000	113.33
1998-02-10	350	350	340	345	18,000	115
1998-02-09	330	330	330	330	2,000	110
1998-02-06	315	315	315	315	4,000	105
1998-02-05	301	311	298	305	21,000	101.67
1998-02-04	313	313	305	305	8,000	101.67
1998-02-03	323	323	323	323	2,000	107.67
1998-02-02	315	315	313	313	6,000	104.33
1998-01-29	345	345	340	340	15,000	113.33
1998-01-28	349	359	344	355	21,000	118.33
1998-01-27	330	334	325	334	41,000	111.33
1998-01-26	304	313	304	311	12,000	103.67
1998-01-23	295	304	295	304	8,000	101.33
1998-01-22	300	305	295	305	15,000	101.67
1998-01-21	284	299	284	299	18,000	99.67
1998-01-20	280	280	280	280	3,000	93.33
1998-01-19	285	285	285	285	1,000	95
1998-01-16	255	260	255	260	4,000	86.67
1998-01-14	250	250	250	250	5,000	83.33
1998-01-13	255	255	240	240	6,000	80
1998-01-12	250	250	245	245	14,000	81.67
1998-01-09	240	249	240	249	30,000	83
1998-01-08	231	231	230	230	54,000	76.67
1998-01-07	230	238	230	230	16,000	76.67
1998-01-06	222	227	222	227	2,000	75.67
1998-01-05	237	237	237	237	1,000	79

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