6458 新晃工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 144 | 144 | 144 | 144 | 2,000 | 48 |
| 2001-12-27 | 137 | 137 | 136 | 136 | 5,000 | 45.33 |
| 2001-12-26 | 135 | 138 | 135 | 137 | 6,000 | 45.67 |
| 2001-12-25 | 140 | 140 | 135 | 135 | 14,000 | 45 |
| 2001-12-21 | 142 | 142 | 133 | 133 | 11,000 | 44.33 |
| 2001-12-20 | 140 | 140 | 132 | 132 | 24,000 | 44 |
| 2001-12-19 | 144 | 144 | 142 | 142 | 12,000 | 47.33 |
| 2001-12-18 | 150 | 150 | 144 | 144 | 6,000 | 48 |
| 2001-12-17 | 143 | 160 | 143 | 155 | 48,000 | 51.67 |
| 2001-12-14 | 143 | 143 | 142 | 142 | 4,000 | 47.33 |
| 2001-12-13 | 150 | 150 | 149 | 150 | 9,000 | 50 |
| 2001-12-12 | 153 | 153 | 145 | 149 | 42,000 | 49.67 |
| 2001-12-11 | 155 | 155 | 154 | 154 | 7,000 | 51.33 |
| 2001-12-10 | 163 | 163 | 160 | 160 | 13,000 | 53.33 |
| 2001-12-07 | 153 | 153 | 153 | 153 | 16,000 | 51 |
| 2001-12-06 | 158 | 158 | 155 | 155 | 13,000 | 51.67 |
| 2001-12-05 | 159 | 159 | 159 | 159 | 4,000 | 53 |
| 2001-12-04 | 161 | 161 | 159 | 159 | 8,000 | 53 |
| 2001-12-03 | 163 | 163 | 163 | 163 | 7,000 | 54.33 |
| 2001-11-30 | 163 | 163 | 163 | 163 | 2,000 | 54.33 |
| 2001-11-29 | 164 | 164 | 162 | 162 | 13,000 | 54 |
| 2001-11-28 | 170 | 170 | 164 | 164 | 3,000 | 54.67 |
| 2001-11-27 | 167 | 167 | 165 | 165 | 8,000 | 55 |
| 2001-11-26 | 163 | 164 | 163 | 163 | 7,000 | 54.33 |
| 2001-11-22 | 164 | 166 | 160 | 161 | 31,000 | 53.67 |
| 2001-11-21 | 167 | 167 | 166 | 166 | 5,000 | 55.33 |
| 2001-11-20 | 166 | 166 | 165 | 166 | 5,000 | 55.33 |
| 2001-11-19 | 165 | 165 | 165 | 165 | 3,000 | 55 |
| 2001-11-16 | 165 | 165 | 165 | 165 | 11,000 | 55 |
| 2001-11-15 | 164 | 165 | 163 | 165 | 6,000 | 55 |
| 2001-11-14 | 164 | 164 | 164 | 164 | 1,000 | 54.67 |
| 2001-11-13 | 168 | 168 | 168 | 168 | 1,000 | 56 |
| 2001-11-12 | 168 | 168 | 168 | 168 | 1,000 | 56 |
| 2001-11-09 | 163 | 173 | 163 | 168 | 11,000 | 56 |
| 2001-11-08 | 163 | 163 | 162 | 162 | 2,000 | 54 |
| 2001-11-07 | 164 | 164 | 164 | 164 | 6,000 | 54.67 |
| 2001-11-06 | 164 | 164 | 164 | 164 | 1,000 | 54.67 |
| 2001-11-05 | 166 | 166 | 165 | 165 | 3,000 | 55 |
| 2001-11-02 | 161 | 166 | 160 | 166 | 40,000 | 55.33 |
| 2001-11-01 | 167 | 167 | 160 | 160 | 26,000 | 53.33 |
| 2001-10-31 | 166 | 170 | 166 | 170 | 5,000 | 56.67 |
| 2001-10-30 | 170 | 171 | 170 | 170 | 6,000 | 56.67 |
| 2001-10-29 | 174 | 175 | 167 | 175 | 18,000 | 58.33 |
| 2001-10-26 | 174 | 175 | 174 | 174 | 6,000 | 58 |
| 2001-10-25 | 174 | 174 | 171 | 174 | 14,000 | 58 |
| 2001-10-24 | 174 | 174 | 174 | 174 | 5,000 | 58 |
| 2001-10-22 | 166 | 166 | 166 | 166 | 1,000 | 55.33 |
| 2001-10-19 | 166 | 169 | 164 | 164 | 16,000 | 54.67 |
| 2001-10-17 | 175 | 175 | 164 | 168 | 9,000 | 56 |
| 2001-10-16 | 169 | 169 | 169 | 169 | 16,000 | 56.33 |
| 2001-10-15 | 175 | 175 | 168 | 168 | 11,000 | 56 |
| 2001-10-12 | 175 | 175 | 174 | 175 | 12,000 | 58.33 |
| 2001-10-10 | 175 | 175 | 175 | 175 | 12,000 | 58.33 |
| 2001-10-09 | 175 | 175 | 175 | 175 | 24,000 | 58.33 |
| 2001-10-05 | 175 | 177 | 175 | 177 | 16,000 | 59 |
| 2001-10-04 | 175 | 175 | 175 | 175 | 2,000 | 58.33 |
| 2001-10-03 | 179 | 179 | 172 | 172 | 87,000 | 57.33 |
| 2001-10-02 | 167 | 172 | 165 | 172 | 11,000 | 57.33 |
| 2001-10-01 | 164 | 170 | 162 | 163 | 87,000 | 54.33 |
| 2001-09-28 | 162 | 162 | 162 | 162 | 2,000 | 54 |
| 2001-09-27 | 162 | 163 | 160 | 160 | 14,000 | 53.33 |
| 2001-09-25 | 168 | 168 | 163 | 163 | 6,000 | 54.33 |
| 2001-09-21 | 170 | 170 | 170 | 170 | 2,000 | 56.67 |
| 2001-09-20 | 168 | 168 | 168 | 168 | 6,000 | 56 |
| 2001-09-19 | 170 | 172 | 170 | 170 | 6,000 | 56.67 |
| 2001-09-18 | 170 | 180 | 170 | 180 | 16,000 | 60 |
| 2001-09-17 | 158 | 158 | 158 | 158 | 6,000 | 52.67 |
| 2001-09-14 | 175 | 182 | 175 | 182 | 13,000 | 60.67 |
| 2001-09-13 | 155 | 157 | 155 | 157 | 10,000 | 52.33 |
| 2001-09-12 | 148 | 160 | 148 | 155 | 26,000 | 51.67 |
| 2001-09-11 | 173 | 173 | 173 | 173 | 10,000 | 57.67 |
| 2001-09-10 | 179 | 180 | 179 | 180 | 13,000 | 60 |
| 2001-09-07 | 180 | 180 | 176 | 180 | 7,000 | 60 |
| 2001-09-06 | 182 | 184 | 180 | 180 | 28,000 | 60 |
| 2001-09-05 | 187 | 187 | 182 | 182 | 14,000 | 60.67 |
| 2001-09-04 | 190 | 192 | 190 | 190 | 21,000 | 63.33 |
| 2001-09-03 | 200 | 200 | 191 | 195 | 14,000 | 65 |
| 2001-08-31 | 202 | 202 | 201 | 201 | 15,000 | 67 |
| 2001-08-30 | 208 | 208 | 201 | 201 | 30,000 | 67 |
| 2001-08-28 | 208 | 210 | 207 | 210 | 9,000 | 70 |
| 2001-08-27 | 205 | 208 | 205 | 208 | 26,000 | 69.33 |
| 2001-08-24 | 205 | 207 | 204 | 204 | 10,000 | 68 |
| 2001-08-23 | 208 | 208 | 206 | 206 | 6,000 | 68.67 |
| 2001-08-22 | 207 | 209 | 204 | 209 | 13,000 | 69.67 |
| 2001-08-21 | 213 | 213 | 213 | 213 | 5,000 | 71 |
| 2001-08-20 | 210 | 210 | 202 | 202 | 17,000 | 67.33 |
| 2001-08-17 | 210 | 211 | 210 | 211 | 3,000 | 70.33 |
| 2001-08-16 | 210 | 217 | 210 | 210 | 10,000 | 70 |
| 2001-08-15 | 211 | 211 | 210 | 210 | 2,000 | 70 |
| 2001-08-14 | 210 | 217 | 210 | 217 | 8,000 | 72.33 |
| 2001-08-13 | 210 | 215 | 210 | 215 | 5,000 | 71.67 |
| 2001-08-10 | 214 | 216 | 214 | 215 | 33,000 | 71.67 |
| 2001-08-09 | 211 | 215 | 210 | 214 | 5,000 | 71.33 |
| 2001-08-08 | 216 | 216 | 212 | 212 | 6,000 | 70.67 |
| 2001-08-07 | 210 | 218 | 210 | 218 | 9,000 | 72.67 |
| 2001-08-06 | 213 | 213 | 211 | 211 | 11,000 | 70.33 |
| 2001-08-03 | 212 | 216 | 212 | 215 | 14,000 | 71.67 |
| 2001-08-02 | 208 | 211 | 208 | 211 | 11,000 | 70.33 |
| 2001-08-01 | 214 | 214 | 210 | 210 | 6,000 | 70 |
| 2001-07-31 | 202 | 207 | 202 | 207 | 8,000 | 69 |
| 2001-07-30 | 215 | 215 | 210 | 210 | 12,000 | 70 |
| 2001-07-27 | 212 | 213 | 210 | 213 | 13,000 | 71 |
| 2001-07-26 | 213 | 213 | 213 | 213 | 9,000 | 71 |
| 2001-07-25 | 214 | 214 | 209 | 211 | 12,000 | 70.33 |
| 2001-07-24 | 209 | 215 | 209 | 215 | 9,000 | 71.67 |
| 2001-07-23 | 227 | 227 | 209 | 209 | 22,000 | 69.67 |
| 2001-07-19 | 226 | 229 | 220 | 229 | 25,000 | 76.33 |
| 2001-07-18 | 231 | 231 | 225 | 225 | 12,000 | 75 |
| 2001-07-17 | 229 | 230 | 225 | 230 | 43,000 | 76.67 |
| 2001-07-16 | 229 | 230 | 228 | 228 | 25,000 | 76 |
| 2001-07-13 | 228 | 230 | 227 | 230 | 62,000 | 76.67 |
| 2001-07-12 | 228 | 228 | 227 | 228 | 27,000 | 76 |
| 2001-07-11 | 227 | 233 | 227 | 228 | 61,000 | 76 |
| 2001-07-10 | 220 | 230 | 220 | 227 | 63,000 | 75.67 |
| 2001-07-09 | 215 | 219 | 212 | 219 | 38,000 | 73 |
| 2001-07-06 | 222 | 222 | 222 | 222 | 5,000 | 74 |
| 2001-07-05 | 220 | 224 | 220 | 224 | 9,000 | 74.67 |
| 2001-07-04 | 220 | 221 | 219 | 220 | 9,000 | 73.33 |
| 2001-07-03 | 224 | 224 | 220 | 220 | 18,000 | 73.33 |
| 2001-07-02 | 224 | 226 | 223 | 224 | 15,000 | 74.67 |
| 2001-06-29 | 224 | 224 | 223 | 223 | 6,000 | 74.33 |
| 2001-06-28 | 222 | 225 | 222 | 225 | 8,000 | 75 |
| 2001-06-27 | 221 | 222 | 221 | 221 | 11,000 | 73.67 |
| 2001-06-26 | 233 | 233 | 230 | 231 | 19,000 | 77 |
| 2001-06-25 | 222 | 227 | 221 | 227 | 16,000 | 75.67 |
| 2001-06-22 | 210 | 220 | 210 | 220 | 35,000 | 73.33 |
| 2001-06-21 | 210 | 218 | 210 | 210 | 32,000 | 70 |
| 2001-06-20 | 218 | 218 | 201 | 212 | 17,000 | 70.67 |
| 2001-06-19 | 223 | 224 | 218 | 218 | 12,000 | 72.67 |
| 2001-06-18 | 233 | 233 | 224 | 224 | 12,000 | 74.67 |
| 2001-06-15 | 221 | 224 | 221 | 224 | 38,000 | 74.67 |
| 2001-06-14 | 227 | 227 | 221 | 221 | 26,000 | 73.67 |
| 2001-06-13 | 228 | 230 | 227 | 227 | 24,000 | 75.67 |
| 2001-06-12 | 232 | 232 | 228 | 228 | 12,000 | 76 |
| 2001-06-11 | 229 | 232 | 228 | 232 | 16,000 | 77.33 |
| 2001-06-08 | 230 | 232 | 229 | 232 | 17,000 | 77.33 |
| 2001-06-07 | 234 | 234 | 229 | 229 | 12,000 | 76.33 |
| 2001-06-06 | 234 | 234 | 230 | 230 | 22,000 | 76.67 |
| 2001-06-05 | 238 | 240 | 230 | 230 | 30,000 | 76.67 |
| 2001-06-04 | 232 | 242 | 232 | 240 | 34,000 | 80 |
| 2001-06-01 | 228 | 230 | 227 | 230 | 37,000 | 76.67 |
| 2001-05-31 | 230 | 233 | 227 | 233 | 90,000 | 77.67 |
| 2001-05-30 | 242 | 247 | 238 | 238 | 49,000 | 79.33 |
| 2001-05-29 | 250 | 252 | 241 | 245 | 205,000 | 81.67 |
| 2001-05-28 | 229 | 239 | 229 | 239 | 41,000 | 79.67 |
| 2001-05-25 | 230 | 239 | 230 | 234 | 100,000 | 78 |
| 2001-05-24 | 235 | 235 | 225 | 230 | 65,000 | 76.67 |
| 2001-05-23 | 230 | 234 | 228 | 234 | 55,000 | 78 |
| 2001-05-22 | 225 | 230 | 224 | 228 | 51,000 | 76 |
| 2001-05-21 | 235 | 235 | 220 | 222 | 44,000 | 74 |
| 2001-05-18 | 215 | 215 | 215 | 215 | 4,000 | 71.67 |
| 2001-05-17 | 211 | 215 | 211 | 215 | 4,000 | 71.67 |
| 2001-05-16 | 217 | 220 | 215 | 216 | 49,000 | 72 |
| 2001-05-15 | 210 | 212 | 210 | 212 | 3,000 | 70.67 |
| 2001-05-14 | 217 | 217 | 211 | 211 | 8,000 | 70.33 |
| 2001-05-11 | 215 | 220 | 215 | 218 | 11,000 | 72.67 |
| 2001-05-10 | 210 | 222 | 210 | 215 | 34,000 | 71.67 |
| 2001-05-09 | 212 | 212 | 210 | 210 | 21,000 | 70 |
| 2001-05-08 | 210 | 225 | 210 | 215 | 28,000 | 71.67 |
| 2001-05-07 | 210 | 212 | 210 | 210 | 40,000 | 70 |
| 2001-05-02 | 210 | 212 | 210 | 210 | 18,000 | 70 |
| 2001-05-01 | 208 | 217 | 206 | 210 | 18,000 | 70 |
| 2001-04-27 | 216 | 216 | 208 | 208 | 45,000 | 69.33 |
| 2001-04-26 | 218 | 219 | 216 | 216 | 11,000 | 72 |
| 2001-04-25 | 210 | 218 | 208 | 218 | 20,000 | 72.67 |
| 2001-04-24 | 210 | 210 | 206 | 210 | 42,000 | 70 |
| 2001-04-23 | 212 | 212 | 208 | 210 | 49,000 | 70 |
| 2001-04-20 | 215 | 219 | 215 | 218 | 25,000 | 72.67 |
| 2001-04-19 | 211 | 215 | 210 | 215 | 24,000 | 71.67 |
| 2001-04-18 | 212 | 214 | 206 | 214 | 58,000 | 71.33 |
| 2001-04-17 | 220 | 222 | 215 | 215 | 61,000 | 71.67 |
| 2001-04-16 | 203 | 220 | 203 | 218 | 48,000 | 72.67 |
| 2001-04-13 | 215 | 215 | 203 | 203 | 53,000 | 67.67 |
| 2001-04-12 | 195 | 211 | 193 | 208 | 87,000 | 69.33 |
| 2001-04-11 | 196 | 199 | 192 | 195 | 36,000 | 65 |
| 2001-04-10 | 189 | 200 | 189 | 195 | 110,000 | 65 |
| 2001-04-09 | 183 | 188 | 183 | 188 | 56,000 | 62.67 |
| 2001-04-06 | 188 | 188 | 183 | 183 | 23,000 | 61 |
| 2001-04-05 | 184 | 191 | 184 | 187 | 46,000 | 62.33 |
| 2001-04-04 | 178 | 185 | 178 | 183 | 63,000 | 61 |
| 2001-04-03 | 172 | 189 | 170 | 186 | 63,000 | 62 |
| 2001-04-02 | 169 | 170 | 167 | 167 | 19,000 | 55.67 |
| 2001-03-30 | 167 | 169 | 167 | 168 | 9,000 | 56 |
| 2001-03-29 | 170 | 171 | 167 | 167 | 21,000 | 55.67 |
| 2001-03-28 | 170 | 172 | 170 | 170 | 8,000 | 56.67 |
| 2001-03-27 | 171 | 175 | 160 | 175 | 29,000 | 58.33 |
| 2001-03-26 | 169 | 175 | 166 | 175 | 44,000 | 58.33 |
| 2001-03-23 | 165 | 166 | 161 | 166 | 19,000 | 55.33 |
| 2001-03-22 | 167 | 167 | 166 | 166 | 36,000 | 55.33 |
| 2001-03-21 | 164 | 166 | 164 | 165 | 17,000 | 55 |
| 2001-03-19 | 162 | 165 | 162 | 164 | 12,000 | 54.67 |
| 2001-03-16 | 155 | 163 | 155 | 163 | 22,000 | 54.33 |
| 2001-03-15 | 156 | 156 | 153 | 153 | 11,000 | 51 |
| 2001-03-14 | 158 | 158 | 158 | 158 | 8,000 | 52.67 |
| 2001-03-13 | 164 | 164 | 156 | 158 | 8,000 | 52.67 |
| 2001-03-12 | 156 | 162 | 156 | 159 | 22,000 | 53 |
| 2001-03-09 | 175 | 175 | 160 | 170 | 34,000 | 56.67 |
| 2001-03-08 | 179 | 179 | 161 | 168 | 58,000 | 56 |
| 2001-03-07 | 153 | 164 | 153 | 164 | 36,000 | 54.67 |
| 2001-03-06 | 149 | 152 | 149 | 150 | 18,000 | 50 |
| 2001-03-05 | 154 | 155 | 146 | 148 | 55,000 | 49.33 |
| 2001-03-02 | 156 | 157 | 155 | 155 | 33,000 | 51.67 |
| 2001-03-01 | 156 | 157 | 156 | 156 | 7,000 | 52 |
| 2001-02-28 | 158 | 158 | 157 | 157 | 10,000 | 52.33 |
| 2001-02-27 | 157 | 160 | 157 | 159 | 33,000 | 53 |
| 2001-02-26 | 154 | 157 | 154 | 155 | 19,000 | 51.67 |
| 2001-02-23 | 153 | 154 | 153 | 153 | 5,000 | 51 |
| 2001-02-22 | 155 | 155 | 154 | 154 | 11,000 | 51.33 |
| 2001-02-21 | 153 | 155 | 153 | 155 | 7,000 | 51.67 |
| 2001-02-20 | 159 | 159 | 155 | 155 | 18,000 | 51.67 |
| 2001-02-19 | 159 | 160 | 158 | 160 | 5,000 | 53.33 |
| 2001-02-16 | 160 | 160 | 160 | 160 | 14,000 | 53.33 |
| 2001-02-15 | 163 | 164 | 160 | 160 | 17,000 | 53.33 |
| 2001-02-14 | 162 | 167 | 162 | 165 | 59,000 | 55 |
| 2001-02-13 | 163 | 164 | 161 | 162 | 15,000 | 54 |
| 2001-02-09 | 155 | 165 | 155 | 163 | 30,000 | 54.33 |
| 2001-02-08 | 158 | 158 | 155 | 155 | 7,000 | 51.67 |
| 2001-02-07 | 157 | 160 | 153 | 160 | 21,000 | 53.33 |
| 2001-02-06 | 154 | 156 | 154 | 156 | 2,000 | 52 |
| 2001-02-05 | 153 | 159 | 153 | 159 | 38,000 | 53 |
| 2001-02-02 | 153 | 154 | 153 | 153 | 17,000 | 51 |
| 2001-02-01 | 153 | 153 | 150 | 153 | 33,000 | 51 |
| 2001-01-31 | 151 | 151 | 151 | 151 | 8,000 | 50.33 |
| 2001-01-30 | 145 | 149 | 145 | 149 | 5,000 | 49.67 |
| 2001-01-29 | 145 | 146 | 141 | 141 | 10,000 | 47 |
| 2001-01-26 | 146 | 146 | 146 | 146 | 2,000 | 48.67 |
| 2001-01-25 | 148 | 150 | 145 | 146 | 22,000 | 48.67 |
| 2001-01-24 | 157 | 157 | 148 | 148 | 41,000 | 49.33 |
| 2001-01-23 | 152 | 152 | 150 | 152 | 7,000 | 50.67 |
| 2001-01-22 | 150 | 152 | 148 | 150 | 7,000 | 50 |
| 2001-01-19 | 150 | 150 | 148 | 150 | 17,000 | 50 |
| 2001-01-18 | 146 | 150 | 146 | 150 | 17,000 | 50 |
| 2001-01-17 | 148 | 150 | 148 | 148 | 19,000 | 49.33 |
| 2001-01-16 | 144 | 148 | 143 | 146 | 9,000 | 48.67 |
| 2001-01-15 | 141 | 142 | 141 | 142 | 17,000 | 47.33 |
| 2001-01-12 | 142 | 145 | 141 | 141 | 22,000 | 47 |
| 2001-01-11 | 145 | 145 | 142 | 142 | 22,000 | 47.33 |
| 2001-01-10 | 143 | 150 | 143 | 144 | 38,000 | 48 |
| 2001-01-09 | 149 | 149 | 143 | 143 | 8,000 | 47.67 |
| 2001-01-05 | 151 | 152 | 151 | 152 | 2,000 | 50.67 |
| 2001-01-04 | 157 | 157 | 149 | 151 | 26,000 | 50.33 |
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