6458 新晃工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	98	100	98	100	3,000	33.33
2002-12-27	95	100	95	100	22,000	33.33
2002-12-26	96	100	96	99	6,000	33
2002-12-25	100	100	95	99	20,000	33
2002-12-24	97	98	97	97	20,000	32.33
2002-12-20	99	105	97	97	19,000	32.33
2002-12-19	102	108	102	108	33,000	36
2002-12-18	101	107	100	102	56,000	34
2002-12-17	100	100	100	100	12,000	33.33
2002-12-16	100	100	100	100	26,000	33.33
2002-12-13	102	103	101	102	12,000	34
2002-12-12	103	103	103	103	5,000	34.33
2002-12-11	109	109	105	108	12,000	36
2002-12-10	103	109	101	108	44,000	36
2002-12-09	96	103	96	101	28,000	33.67
2002-12-06	95	96	95	95	18,000	31.67
2002-12-05	101	102	100	100	22,000	33.33
2002-12-04	103	103	101	103	10,000	34.33
2002-12-03	105	105	103	103	16,000	34.33
2002-12-02	103	105	103	105	11,000	35
2002-11-29	105	105	102	103	22,000	34.33
2002-11-28	105	105	101	103	29,000	34.33
2002-11-27	102	103	100	102	21,000	34
2002-11-26	103	105	101	103	47,000	34.33
2002-11-25	100	103	100	100	35,000	33.33
2002-11-22	100	105	100	105	14,000	35
2002-11-21	98	98	97	97	14,000	32.33
2002-11-20	99	99	98	98	10,000	32.67
2002-11-19	102	102	90	100	40,000	33.33
2002-11-18	109	109	106	106	11,000	35.33
2002-11-15	109	109	109	109	14,000	36.33
2002-11-14	111	111	110	110	17,000	36.67
2002-11-13	111	111	110	111	17,000	37
2002-11-12	112	112	111	111	14,000	37
2002-11-11	115	115	113	113	15,000	37.67
2002-11-08	115	119	115	116	27,000	38.67
2002-11-07	119	120	115	115	27,000	38.33
2002-11-06	117	118	117	118	16,000	39.33
2002-11-05	120	120	119	119	14,000	39.67
2002-11-01	120	120	119	119	6,000	39.67
2002-10-31	123	123	122	122	5,000	40.67
2002-10-30	123	123	123	123	3,000	41
2002-10-29	124	124	122	122	18,000	40.67
2002-10-28	124	124	123	124	11,000	41.33
2002-10-25	125	126	122	123	7,000	41
2002-10-24	128	128	126	126	8,000	42
2002-10-22	130	130	129	129	41,000	43
2002-10-21	128	130	128	129	12,000	43
2002-10-18	125	128	125	127	14,000	42.33
2002-10-17	126	126	124	124	9,000	41.33
2002-10-16	128	130	125	125	13,000	41.67
2002-10-15	125	125	125	125	7,000	41.67
2002-10-11	124	127	124	124	7,000	41.33
2002-10-10	127	127	122	122	34,000	40.67
2002-10-09	129	129	127	127	19,000	42.33
2002-10-08	132	132	128	128	25,000	42.67
2002-10-07	133	133	133	133	9,000	44.33
2002-10-04	134	138	134	138	2,000	46
2002-10-03	133	133	133	133	11,000	44.33
2002-10-02	137	138	137	138	4,000	46
2002-10-01	140	140	133	135	38,000	45
2002-09-30	140	140	140	140	14,000	46.67
2002-09-27	140	140	140	140	12,000	46.67
2002-09-26	143	143	137	140	15,000	46.67
2002-09-25	140	140	140	140	2,000	46.67
2002-09-24	140	145	140	140	10,000	46.67
2002-09-20	143	143	140	140	32,000	46.67
2002-09-19	143	145	143	143	30,000	47.67
2002-09-18	143	144	143	143	18,000	47.67
2002-09-17	143	146	143	145	11,000	48.33
2002-09-12	144	149	144	149	15,000	49.67
2002-09-11	150	151	150	150	7,000	50
2002-09-10	150	157	149	153	22,000	51
2002-09-09	147	149	146	149	5,000	49.67
2002-09-06	147	148	142	148	20,000	49.33
2002-09-05	147	150	147	150	5,000	50
2002-09-04	147	147	146	146	8,000	48.67
2002-09-03	149	150	147	147	21,000	49
2002-09-02	154	154	154	154	15,000	51.33
2002-08-29	156	157	156	156	6,000	52
2002-08-28	153	154	153	153	6,000	51
2002-08-27	160	160	155	155	5,000	51.67
2002-08-26	159	162	153	155	20,000	51.67
2002-08-23	162	162	158	158	25,000	52.67
2002-08-22	159	162	159	159	14,000	53
2002-08-21	156	158	155	158	6,000	52.67
2002-08-20	161	161	155	155	15,000	51.67
2002-08-19	164	165	161	161	22,000	53.67
2002-08-16	164	164	164	164	3,000	54.67
2002-08-15	171	171	170	170	10,000	56.67
2002-08-14	164	164	163	164	7,000	54.67
2002-08-13	170	170	166	166	23,000	55.33
2002-08-12	171	172	170	170	12,000	56.67
2002-08-09	175	178	175	178	12,000	59.33
2002-08-08	174	174	172	173	14,000	57.67
2002-08-07	171	174	170	170	14,000	56.67
2002-08-06	182	183	180	180	66,000	60
2002-08-05	186	186	181	181	76,000	60.33
2002-08-02	184	184	181	184	58,000	61.33
2002-08-01	180	184	178	184	57,000	61.33
2002-07-31	183	183	177	180	30,000	60
2002-07-30	186	186	175	178	25,000	59.33
2002-07-29	176	180	172	172	18,000	57.33
2002-07-26	176	176	171	171	31,000	57
2002-07-25	196	197	178	182	136,000	60.67
2002-07-24	167	205	167	197	192,000	65.67
2002-07-19	163	163	161	163	8,000	54.33
2002-07-18	162	163	162	162	4,000	54
2002-07-17	167	167	161	162	9,000	54
2002-07-16	161	163	161	162	10,000	54
2002-07-15	170	170	170	170	10,000	56.67
2002-07-12	171	172	171	172	3,000	57.33
2002-07-11	171	171	169	170	11,000	56.67
2002-07-10	171	174	171	172	35,000	57.33
2002-07-09	168	170	168	170	11,000	56.67
2002-07-08	164	164	163	163	11,000	54.33
2002-07-05	162	162	162	162	1,000	54
2002-07-04	162	162	162	162	12,000	54
2002-07-03	166	166	166	166	1,000	55.33
2002-07-02	158	158	156	157	6,000	52.33
2002-07-01	160	160	160	160	1,000	53.33
2002-06-28	155	160	153	160	7,000	53.33
2002-06-27	152	160	152	160	15,000	53.33
2002-06-26	161	161	151	151	10,000	50.33
2002-06-25	164	164	164	164	1,000	54.67
2002-06-24	165	165	164	164	10,000	54.67
2002-06-21	165	165	164	164	3,000	54.67
2002-06-20	156	160	156	160	14,000	53.33
2002-06-19	170	170	169	169	8,000	56.33
2002-06-18	170	171	169	169	9,000	56.33
2002-06-17	175	175	170	170	9,000	56.67
2002-06-14	172	180	172	180	31,000	60
2002-06-13	172	172	171	171	7,000	57
2002-06-12	172	172	171	171	10,000	57
2002-06-11	174	174	173	173	22,000	57.67
2002-06-10	172	174	172	174	19,000	58
2002-06-07	171	171	170	171	16,000	57
2002-06-06	171	172	170	171	13,000	57
2002-06-05	171	171	170	170	7,000	56.67
2002-06-04	171	171	169	169	5,000	56.33
2002-06-03	169	170	165	168	10,000	56
2002-05-31	174	174	167	168	29,000	56
2002-05-30	172	174	172	174	10,000	58
2002-05-29	173	175	171	172	13,000	57.33
2002-05-28	180	180	174	174	36,000	58
2002-05-27	165	180	165	180	59,000	60
2002-05-24	164	164	162	162	7,000	54
2002-05-23	161	164	161	164	10,000	54.67
2002-05-22	161	161	161	161	5,000	53.67
2002-05-21	160	160	160	160	14,000	53.33
2002-05-20	157	160	157	160	6,000	53.33
2002-05-17	156	156	156	156	2,000	52
2002-05-16	156	156	155	156	9,000	52
2002-05-15	156	159	156	157	27,000	52.33
2002-05-14	157	157	157	157	18,000	52.33
2002-05-13	154	154	153	154	13,000	51.33
2002-05-10	150	150	150	150	17,000	50
2002-05-09	150	151	150	150	8,000	50
2002-05-08	147	149	147	149	2,000	49.67
2002-05-07	143	144	143	144	2,000	48
2002-05-02	150	150	149	150	5,000	50
2002-05-01	150	150	150	150	1,000	50
2002-04-30	152	152	150	150	10,000	50
2002-04-25	155	157	154	154	6,000	51.33
2002-04-24	162	162	156	156	10,000	52
2002-04-23	155	164	151	164	25,000	54.67
2002-04-22	152	155	152	155	14,000	51.67
2002-04-18	152	152	152	152	2,000	50.67
2002-04-17	152	152	152	152	2,000	50.67
2002-04-12	150	153	150	153	6,000	51
2002-04-11	158	158	154	154	6,000	51.33
2002-04-10	155	160	152	152	17,000	50.67
2002-04-09	152	152	152	152	22,000	50.67
2002-04-08	154	154	152	152	4,000	50.67
2002-04-05	154	154	152	152	3,000	50.67
2002-04-04	145	152	144	152	5,000	50.67
2002-04-03	145	145	144	144	3,000	48
2002-04-02	150	150	142	142	17,000	47.33
2002-04-01	150	150	150	150	10,000	50
2002-03-29	152	152	150	150	13,000	50
2002-03-28	150	150	150	150	2,000	50
2002-03-27	150	150	150	150	4,000	50
2002-03-26	152	153	150	150	6,000	50
2002-03-25	150	154	150	154	9,000	51.33
2002-03-22	151	151	150	150	17,000	50
2002-03-20	155	155	147	150	17,000	50
2002-03-19	155	155	154	155	9,000	51.67
2002-03-18	158	158	155	155	8,000	51.67
2002-03-15	158	158	158	158	1,000	52.67
2002-03-14	160	160	158	158	5,000	52.67
2002-03-13	160	161	158	158	7,000	52.67
2002-03-12	160	160	160	160	3,000	53.33
2002-03-11	163	163	160	160	2,000	53.33
2002-03-08	162	167	161	167	22,000	55.67
2002-03-07	162	162	160	160	2,000	53.33
2002-03-06	160	162	157	157	18,000	52.33
2002-03-05	159	160	159	160	6,000	53.33
2002-03-04	155	159	150	157	24,000	52.33
2002-03-01	148	155	148	155	11,000	51.67
2002-02-28	144	150	144	147	30,000	49
2002-02-27	142	145	142	145	35,000	48.33
2002-02-26	142	142	141	141	8,000	47
2002-02-25	141	142	140	140	8,000	46.67
2002-02-22	140	140	140	140	3,000	46.67
2002-02-21	144	144	140	141	29,000	47
2002-02-20	144	144	135	139	36,000	46.33
2002-02-18	149	149	147	147	5,000	49
2002-02-15	145	145	144	144	32,000	48
2002-02-14	143	145	143	143	13,000	47.67
2002-02-13	142	144	140	140	9,000	46.67
2002-02-12	140	140	140	140	11,000	46.67
2002-02-08	136	144	136	140	24,000	46.67
2002-02-07	135	135	135	135	6,000	45
2002-02-06	136	136	136	136	6,000	45.33
2002-02-05	138	138	138	138	14,000	46
2002-02-04	139	139	139	139	27,000	46.33
2002-02-01	141	141	139	139	17,000	46.33
2002-01-31	141	141	140	141	19,000	47
2002-01-30	143	143	140	140	8,000	46.67
2002-01-28	143	143	143	143	6,000	47.67
2002-01-25	144	144	140	140	22,000	46.67
2002-01-24	145	145	144	144	11,000	48
2002-01-23	144	145	144	145	8,000	48.33
2002-01-22	144	145	143	143	7,000	47.67
2002-01-21	145	145	144	145	5,000	48.33
2002-01-18	146	146	145	145	6,000	48.33
2002-01-17	145	145	145	145	1,000	48.33
2002-01-16	145	145	143	145	6,000	48.33
2002-01-11	150	150	150	150	5,000	50
2002-01-10	145	153	145	150	27,000	50
2002-01-09	145	145	145	145	15,000	48.33
2002-01-08	146	146	145	145	4,000	48.33
2002-01-07	146	146	146	146	1,000	48.67
2002-01-04	144	144	144	144	1,000	48

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