6458 新晃工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	137	150	137	150	12,000	50
1999-12-29	140	140	136	137	19,000	45.67
1999-12-28	137	138	136	136	9,000	45.33
1999-12-27	136	137	136	136	12,000	45.33
1999-12-24	148	148	132	132	20,000	44
1999-12-22	142	150	140	150	30,000	50
1999-12-21	150	151	142	142	33,000	47.33
1999-12-20	163	163	150	151	16,000	50.33
1999-12-17	170	170	162	162	14,000	54
1999-12-16	171	171	170	170	63,000	56.67
1999-12-15	175	175	170	170	15,000	56.67
1999-12-14	179	179	178	178	18,000	59.33
1999-12-10	175	178	175	178	9,000	59.33
1999-12-09	177	177	175	175	6,000	58.33
1999-12-08	177	178	177	177	6,000	59
1999-12-07	176	177	176	177	4,000	59
1999-12-06	180	181	176	176	12,000	58.67
1999-12-03	179	185	179	180	8,000	60
1999-12-02	180	180	180	180	4,000	60
1999-12-01	178	178	174	174	16,000	58
1999-11-30	180	180	180	180	7,000	60
1999-11-29	180	185	180	185	3,000	61.67
1999-11-26	186	186	186	186	4,000	62
1999-11-25	188	188	188	188	5,000	62.67
1999-11-24	188	188	185	188	11,000	62.67
1999-11-22	184	193	182	186	25,000	62
1999-11-19	184	190	181	181	11,000	60.33
1999-11-18	174	178	174	178	4,000	59.33
1999-11-17	173	174	172	172	11,000	57.33
1999-11-16	180	180	172	172	14,000	57.33
1999-11-15	188	188	180	180	16,000	60
1999-11-12	190	193	188	193	36,000	64.33
1999-11-11	189	195	189	193	16,000	64.33
1999-11-10	188	190	188	189	25,000	63
1999-11-09	195	195	183	188	25,000	62.67
1999-11-08	200	200	199	199	6,000	66.33
1999-11-05	200	201	198	198	10,000	66
1999-11-04	204	204	198	200	12,000	66.67
1999-11-02	205	208	205	205	9,000	68.33
1999-11-01	210	210	200	205	18,000	68.33
1999-10-29	215	215	215	215	1,000	71.67
1999-10-28	209	210	209	210	5,000	70
1999-10-27	208	209	208	209	3,000	69.67
1999-10-26	223	223	208	208	8,000	69.33
1999-10-25	208	208	208	208	11,000	69.33
1999-10-22	211	211	208	208	7,000	69.33
1999-10-21	212	212	211	211	13,000	70.33
1999-10-20	210	212	210	210	15,000	70
1999-10-19	216	216	212	212	16,000	70.67
1999-10-18	216	216	216	216	2,000	72
1999-10-15	222	223	220	223	19,000	74.33
1999-10-14	225	225	222	222	2,000	74
1999-10-13	223	225	222	225	6,000	75
1999-10-12	225	225	225	225	9,000	75
1999-10-08	226	228	223	223	55,000	74.33
1999-10-07	223	227	223	224	22,000	74.67
1999-10-06	224	224	221	222	26,000	74
1999-10-05	232	233	219	219	26,000	73
1999-10-04	236	236	233	233	14,000	77.67
1999-10-01	235	236	235	236	13,000	78.67
1999-09-30	235	235	235	235	3,000	78.33
1999-09-29	237	237	236	236	7,000	78.67
1999-09-28	235	239	235	235	8,000	78.33
1999-09-27	253	253	235	235	18,000	78.33
1999-09-24	250	250	233	235	37,000	78.33
1999-09-22	252	252	251	251	10,000	83.67
1999-09-21	253	253	253	253	2,000	84.33
1999-09-20	255	260	253	253	8,000	84.33
1999-09-17	255	255	251	255	8,000	85
1999-09-16	261	261	261	261	4,000	87
1999-09-14	261	262	261	261	18,000	87
1999-09-13	267	267	261	264	19,000	88
1999-09-10	263	265	263	265	11,000	88.33
1999-09-09	262	264	261	262	16,000	87.33
1999-09-08	262	263	262	263	20,000	87.67
1999-09-07	262	263	261	262	11,000	87.33
1999-09-06	264	270	263	263	8,000	87.67
1999-09-03	264	265	264	264	5,000	88
1999-09-02	263	264	259	264	28,000	88
1999-09-01	261	261	260	261	12,000	87
1999-08-30	270	270	270	270	7,000	90
1999-08-26	266	267	260	260	42,000	86.67
1999-08-25	268	268	265	265	36,000	88.33
1999-08-24	280	280	280	280	2,000	93.33
1999-08-23	278	278	265	265	5,000	88.33
1999-08-20	265	278	265	278	4,000	92.67
1999-08-19	280	280	265	265	13,000	88.33
1999-08-17	275	283	275	283	2,000	94.33
1999-08-16	268	285	268	274	21,000	91.33
1999-08-13	268	268	268	268	1,000	89.33
1999-08-12	263	265	263	265	5,000	88.33
1999-08-11	265	265	261	261	14,000	87
1999-08-10	270	270	265	265	17,000	88.33
1999-08-09	262	270	262	270	5,000	90
1999-08-06	275	279	261	279	5,000	93
1999-08-05	275	275	275	275	3,000	91.67
1999-08-04	275	275	275	275	11,000	91.67
1999-08-03	283	283	280	280	11,000	93.33
1999-08-02	285	285	285	285	13,000	95
1999-07-30	290	290	290	290	12,000	96.67
1999-07-29	290	300	285	290	13,000	96.67
1999-07-28	295	295	295	295	4,000	98.33
1999-07-27	282	295	282	295	21,000	98.33
1999-07-26	282	293	282	290	14,000	96.67
1999-07-23	281	298	281	295	19,000	98.33
1999-07-22	310	310	295	296	25,000	98.67
1999-07-21	315	315	308	310	77,000	103.33
1999-07-19	310	320	308	318	73,000	106
1999-07-16	325	335	305	310	209,000	103.33
1999-07-15	295	315	290	315	107,000	105
1999-07-14	295	295	285	295	56,000	98.33
1999-07-13	300	303	297	297	52,000	99
1999-07-12	287	300	287	300	62,000	100
1999-07-09	293	294	286	287	43,000	95.67
1999-07-08	288	295	288	292	21,000	97.33
1999-07-07	280	286	280	281	20,000	93.67
1999-07-06	286	289	275	277	38,000	92.33
1999-07-05	279	279	274	276	30,000	92
1999-07-02	272	279	270	272	26,000	90.67
1999-07-01	272	275	270	270	13,000	90
1999-06-30	273	273	271	271	5,000	90.33
1999-06-29	275	276	270	270	8,000	90
1999-06-28	271	279	265	275	27,000	91.67
1999-06-25	279	279	270	271	8,000	90.33
1999-06-24	284	285	275	279	28,000	93
1999-06-23	283	285	281	284	28,000	94.67
1999-06-22	287	288	282	285	23,000	95
1999-06-21	288	288	279	281	30,000	93.67
1999-06-18	287	288	285	287	21,000	95.67
1999-06-17	279	290	278	289	34,000	96.33
1999-06-16	273	276	270	276	20,000	92
1999-06-15	270	270	270	270	5,000	90
1999-06-14	275	275	269	270	3,000	90
1999-06-11	260	269	260	269	43,000	89.67
1999-06-10	252	255	252	255	23,000	85
1999-06-09	250	258	250	250	18,000	83.33
1999-06-08	250	250	250	250	7,000	83.33
1999-06-07	255	255	246	250	6,000	83.33
1999-06-04	245	250	245	246	22,000	82
1999-06-03	255	255	246	246	6,000	82
1999-06-02	250	250	244	245	25,000	81.67
1999-06-01	250	250	250	250	2,000	83.33
1999-05-31	251	255	250	250	16,000	83.33
1999-05-28	251	251	250	250	2,000	83.33
1999-05-27	250	251	250	250	8,000	83.33
1999-05-26	250	250	250	250	7,000	83.33
1999-05-25	255	255	250	250	3,000	83.33
1999-05-24	260	260	250	259	38,000	86.33
1999-05-21	260	260	260	260	11,000	86.67
1999-05-20	260	260	260	260	6,000	86.67
1999-05-19	266	266	260	260	7,000	86.67
1999-05-18	275	276	265	266	10,000	88.67
1999-05-17	276	287	270	276	18,000	92
1999-05-14	290	295	290	291	9,000	97
1999-05-13	298	298	287	290	27,000	96.67
1999-05-12	299	300	295	298	42,000	99.33
1999-05-11	300	300	296	297	28,000	99
1999-05-10	295	300	295	295	24,000	98.33
1999-05-07	300	300	295	295	16,000	98.33
1999-05-06	295	299	291	299	16,000	99.67
1999-04-30	295	299	282	290	25,000	96.67
1999-04-28	300	300	295	295	11,000	98.33
1999-04-26	300	300	290	290	9,000	96.67
1999-04-23	277	280	277	280	5,000	93.33
1999-04-22	292	292	275	275	16,000	91.67
1999-04-21	290	293	285	293	9,000	97.67
1999-04-20	295	295	290	295	15,000	98.33
1999-04-19	291	298	291	295	8,000	98.33
1999-04-16	292	293	290	290	23,000	96.67
1999-04-15	291	295	290	292	28,000	97.33
1999-04-14	292	300	290	295	22,000	98.33
1999-04-13	295	300	289	290	36,000	96.67
1999-04-12	311	313	300	300	50,000	100
1999-04-09	315	320	310	310	149,000	103.33
1999-04-08	305	311	305	311	77,000	103.67
1999-04-07	310	315	290	300	73,000	100
1999-04-06	278	315	277	315	157,000	105
1999-04-05	263	270	263	270	38,000	90
1999-04-02	260	265	260	262	20,000	87.33
1999-04-01	257	260	256	257	11,000	85.67
1999-03-31	261	261	256	257	7,000	85.67
1999-03-30	269	269	265	265	10,000	88.33
1999-03-29	270	270	265	269	16,000	89.67
1999-03-26	265	275	265	270	14,000	90
1999-03-25	260	261	255	258	40,000	86
1999-03-24	263	263	258	258	39,000	86
1999-03-23	268	271	263	263	40,000	87.67
1999-03-19	265	269	261	262	29,000	87.33
1999-03-18	268	275	267	270	55,000	90
1999-03-17	280	282	266	267	57,000	89
1999-03-16	280	280	273	280	36,000	93.33
1999-03-15	270	275	269	274	10,000	91.33
1999-03-12	272	272	261	265	14,000	88.33
1999-03-11	269	270	265	270	32,000	90
1999-03-10	272	274	270	270	40,000	90
1999-03-09	261	269	257	265	36,000	88.33
1999-03-08	250	259	250	251	89,000	83.67
1999-03-05	253	260	248	250	38,000	83.33
1999-03-04	246	260	246	255	23,000	85
1999-03-03	244	245	241	245	6,000	81.67
1999-03-02	249	249	243	243	16,000	81
1999-03-01	247	250	247	250	4,000	83.33
1999-02-26	250	250	245	245	14,000	81.67
1999-02-25	260	260	250	250	9,000	83.33
1999-02-24	255	259	255	259	20,000	86.33
1999-02-23	248	251	248	250	22,000	83.33
1999-02-22	255	255	249	250	14,000	83.33
1999-02-19	250	259	245	248	18,000	82.67
1999-02-18	250	250	250	250	4,000	83.33
1999-02-17	250	255	250	255	5,000	85
1999-02-16	255	255	250	250	4,000	83.33
1999-02-15	265	265	260	260	13,000	86.67
1999-02-12	260	265	259	265	29,000	88.33
1999-02-10	260	265	250	255	52,000	85
1999-02-09	250	252	249	250	27,000	83.33
1999-02-08	225	240	225	240	3,000	80
1999-02-05	235	235	228	232	21,000	77.33
1999-02-04	233	235	232	235	4,000	78.33
1999-02-03	228	230	228	230	11,000	76.67
1999-02-02	231	231	230	230	32,000	76.67
1999-02-01	236	236	230	230	16,000	76.67
1999-01-29	240	240	235	235	8,000	78.33
1999-01-28	241	241	235	235	41,000	78.33
1999-01-27	236	243	236	242	27,000	80.67
1999-01-26	231	235	231	234	15,000	78
1999-01-25	235	236	234	236	9,000	78.67
1999-01-22	231	232	230	231	29,000	77
1999-01-21	237	237	231	231	7,000	77
1999-01-20	224	225	220	222	50,000	74
1999-01-19	225	225	220	224	48,000	74.67
1999-01-18	231	231	220	223	35,000	74.33
1999-01-14	227	230	226	229	21,000	76.33
1999-01-13	233	235	226	226	25,000	75.33
1999-01-12	240	240	240	240	12,000	80
1999-01-11	245	250	240	240	15,000	80
1999-01-08	248	248	248	248	12,000	82.67
1999-01-07	251	251	248	248	8,000	82.67
1999-01-06	231	235	231	231	17,000	77
1999-01-05	241	241	227	231	10,000	77
1999-01-04	237	237	236	236	2,000	78.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31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