6458 新晃工業(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 102 | 102 | 101 | 102 | 8,000 | 34 |
2003-12-29 | 98 | 104 | 98 | 102 | 21,000 | 34 |
2003-12-26 | 97 | 98 | 96 | 96 | 49,000 | 32 |
2003-12-25 | 98 | 99 | 96 | 98 | 64,000 | 32.67 |
2003-12-24 | 99 | 100 | 97 | 99 | 74,000 | 33 |
2003-12-22 | 99 | 100 | 98 | 98 | 120,000 | 32.67 |
2003-12-19 | 98 | 98 | 97 | 98 | 35,000 | 32.67 |
2003-12-18 | 101 | 101 | 98 | 98 | 48,000 | 32.67 |
2003-12-17 | 102 | 102 | 100 | 100 | 48,000 | 33.33 |
2003-12-16 | 102 | 103 | 101 | 102 | 20,000 | 34 |
2003-12-15 | 108 | 108 | 104 | 107 | 25,000 | 35.67 |
2003-12-12 | 111 | 111 | 108 | 109 | 41,000 | 36.33 |
2003-12-11 | 112 | 112 | 110 | 110 | 13,000 | 36.67 |
2003-12-10 | 112 | 113 | 112 | 113 | 15,000 | 37.67 |
2003-12-09 | 113 | 113 | 112 | 112 | 5,000 | 37.33 |
2003-12-08 | 112 | 112 | 110 | 110 | 15,000 | 36.67 |
2003-12-05 | 112 | 112 | 112 | 112 | 3,000 | 37.33 |
2003-12-04 | 112 | 114 | 112 | 114 | 16,000 | 38 |
2003-12-03 | 114 | 114 | 112 | 112 | 7,000 | 37.33 |
2003-12-02 | 112 | 115 | 112 | 115 | 12,000 | 38.33 |
2003-12-01 | 116 | 116 | 112 | 112 | 17,000 | 37.33 |
2003-11-28 | 115 | 116 | 115 | 116 | 7,000 | 38.67 |
2003-11-27 | 115 | 115 | 113 | 115 | 26,000 | 38.33 |
2003-11-26 | 111 | 115 | 111 | 115 | 16,000 | 38.33 |
2003-11-25 | 113 | 113 | 111 | 111 | 45,000 | 37 |
2003-11-21 | 113 | 113 | 112 | 113 | 6,000 | 37.67 |
2003-11-20 | 113 | 114 | 112 | 112 | 12,000 | 37.33 |
2003-11-19 | 113 | 115 | 113 | 114 | 15,000 | 38 |
2003-11-18 | 112 | 115 | 112 | 115 | 18,000 | 38.33 |
2003-11-17 | 117 | 117 | 112 | 112 | 34,000 | 37.33 |
2003-11-14 | 119 | 120 | 119 | 120 | 10,000 | 40 |
2003-11-13 | 119 | 119 | 118 | 119 | 21,000 | 39.67 |
2003-11-12 | 121 | 121 | 116 | 117 | 12,000 | 39 |
2003-11-11 | 123 | 123 | 116 | 121 | 37,000 | 40.33 |
2003-11-10 | 127 | 128 | 126 | 126 | 17,000 | 42 |
2003-11-07 | 125 | 125 | 125 | 125 | 7,000 | 41.67 |
2003-11-06 | 124 | 128 | 124 | 125 | 37,000 | 41.67 |
2003-11-05 | 125 | 125 | 123 | 123 | 16,000 | 41 |
2003-11-04 | 128 | 128 | 121 | 125 | 48,000 | 41.67 |
2003-10-31 | 135 | 135 | 131 | 131 | 10,000 | 43.67 |
2003-10-30 | 137 | 137 | 136 | 137 | 8,000 | 45.67 |
2003-10-29 | 135 | 137 | 135 | 137 | 6,000 | 45.67 |
2003-10-28 | 134 | 134 | 134 | 134 | 6,000 | 44.67 |
2003-10-27 | 131 | 134 | 131 | 134 | 3,000 | 44.67 |
2003-10-24 | 132 | 133 | 132 | 133 | 5,000 | 44.33 |
2003-10-23 | 138 | 138 | 133 | 133 | 19,000 | 44.33 |
2003-10-22 | 140 | 140 | 139 | 139 | 6,000 | 46.33 |
2003-10-21 | 140 | 141 | 140 | 141 | 14,000 | 47 |
2003-10-20 | 140 | 140 | 139 | 139 | 22,000 | 46.33 |
2003-10-17 | 136 | 140 | 136 | 139 | 16,000 | 46.33 |
2003-10-16 | 135 | 136 | 135 | 135 | 9,000 | 45 |
2003-10-15 | 138 | 140 | 134 | 135 | 61,000 | 45 |
2003-10-14 | 136 | 138 | 136 | 136 | 13,000 | 45.33 |
2003-10-10 | 135 | 136 | 133 | 135 | 28,000 | 45 |
2003-10-09 | 133 | 135 | 133 | 135 | 9,000 | 45 |
2003-10-08 | 139 | 139 | 136 | 136 | 21,000 | 45.33 |
2003-10-07 | 138 | 138 | 136 | 136 | 12,000 | 45.33 |
2003-10-06 | 136 | 136 | 134 | 136 | 4,000 | 45.33 |
2003-10-03 | 140 | 140 | 135 | 136 | 8,000 | 45.33 |
2003-10-02 | 139 | 139 | 132 | 132 | 14,000 | 44 |
2003-10-01 | 134 | 135 | 134 | 135 | 11,000 | 45 |
2003-09-30 | 133 | 134 | 133 | 134 | 5,000 | 44.67 |
2003-09-29 | 136 | 136 | 131 | 131 | 16,000 | 43.67 |
2003-09-26 | 137 | 137 | 136 | 136 | 2,000 | 45.33 |
2003-09-25 | 138 | 138 | 136 | 136 | 7,000 | 45.33 |
2003-09-24 | 138 | 142 | 138 | 138 | 28,000 | 46 |
2003-09-22 | 141 | 141 | 136 | 141 | 24,000 | 47 |
2003-09-19 | 141 | 141 | 135 | 141 | 69,000 | 47 |
2003-09-18 | 140 | 141 | 137 | 139 | 24,000 | 46.33 |
2003-09-17 | 140 | 142 | 139 | 141 | 38,000 | 47 |
2003-09-16 | 142 | 142 | 139 | 139 | 48,000 | 46.33 |
2003-09-12 | 144 | 144 | 144 | 144 | 13,000 | 48 |
2003-09-10 | 142 | 143 | 141 | 142 | 45,000 | 47.33 |
2003-09-09 | 144 | 144 | 141 | 141 | 4,000 | 47 |
2003-09-08 | 144 | 144 | 140 | 144 | 25,000 | 48 |
2003-09-05 | 147 | 147 | 143 | 146 | 13,000 | 48.67 |
2003-09-04 | 148 | 149 | 147 | 147 | 35,000 | 49 |
2003-09-03 | 145 | 149 | 145 | 145 | 79,000 | 48.33 |
2003-09-02 | 143 | 144 | 142 | 142 | 15,000 | 47.33 |
2003-09-01 | 139 | 143 | 139 | 143 | 36,000 | 47.67 |
2003-08-29 | 137 | 139 | 137 | 139 | 6,000 | 46.33 |
2003-08-28 | 140 | 140 | 136 | 137 | 27,000 | 45.67 |
2003-08-27 | 140 | 141 | 138 | 140 | 25,000 | 46.67 |
2003-08-26 | 141 | 141 | 140 | 140 | 5,000 | 46.67 |
2003-08-25 | 142 | 142 | 140 | 141 | 16,000 | 47 |
2003-08-22 | 141 | 141 | 140 | 141 | 10,000 | 47 |
2003-08-21 | 142 | 144 | 140 | 141 | 26,000 | 47 |
2003-08-20 | 135 | 142 | 133 | 141 | 95,000 | 47 |
2003-08-19 | 133 | 134 | 131 | 132 | 49,000 | 44 |
2003-08-18 | 130 | 130 | 128 | 130 | 47,000 | 43.33 |
2003-08-15 | 130 | 131 | 129 | 130 | 34,000 | 43.33 |
2003-08-14 | 129 | 130 | 127 | 130 | 41,000 | 43.33 |
2003-08-13 | 128 | 130 | 128 | 128 | 9,000 | 42.67 |
2003-08-12 | 129 | 130 | 127 | 130 | 19,000 | 43.33 |
2003-08-11 | 130 | 130 | 130 | 130 | 6,000 | 43.33 |
2003-08-08 | 130 | 130 | 128 | 128 | 14,000 | 42.67 |
2003-08-07 | 131 | 131 | 131 | 131 | 11,000 | 43.67 |
2003-08-06 | 131 | 131 | 130 | 130 | 8,000 | 43.33 |
2003-08-05 | 129 | 130 | 128 | 128 | 17,000 | 42.67 |
2003-08-04 | 132 | 132 | 130 | 131 | 22,000 | 43.67 |
2003-08-01 | 131 | 131 | 127 | 127 | 76,000 | 42.33 |
2003-07-31 | 133 | 133 | 132 | 133 | 9,000 | 44.33 |
2003-07-30 | 132 | 132 | 132 | 132 | 1,000 | 44 |
2003-07-29 | 134 | 134 | 133 | 133 | 16,000 | 44.33 |
2003-07-28 | 133 | 135 | 131 | 133 | 25,000 | 44.33 |
2003-07-25 | 135 | 136 | 133 | 133 | 8,000 | 44.33 |
2003-07-24 | 134 | 135 | 133 | 134 | 13,000 | 44.67 |
2003-07-23 | 131 | 132 | 131 | 132 | 8,000 | 44 |
2003-07-22 | 129 | 131 | 129 | 131 | 8,000 | 43.67 |
2003-07-18 | 129 | 131 | 129 | 129 | 23,000 | 43 |
2003-07-17 | 134 | 134 | 132 | 132 | 16,000 | 44 |
2003-07-16 | 136 | 136 | 136 | 136 | 4,000 | 45.33 |
2003-07-15 | 141 | 141 | 136 | 136 | 12,000 | 45.33 |
2003-07-14 | 141 | 141 | 137 | 140 | 15,000 | 46.67 |
2003-07-11 | 142 | 142 | 141 | 141 | 22,000 | 47 |
2003-07-10 | 141 | 145 | 140 | 145 | 45,000 | 48.33 |
2003-07-09 | 140 | 140 | 139 | 139 | 10,000 | 46.33 |
2003-07-08 | 142 | 142 | 139 | 140 | 27,000 | 46.67 |
2003-07-07 | 141 | 142 | 141 | 141 | 14,000 | 47 |
2003-07-04 | 139 | 143 | 139 | 140 | 12,000 | 46.67 |
2003-07-03 | 146 | 147 | 140 | 140 | 59,000 | 46.67 |
2003-07-02 | 145 | 147 | 143 | 144 | 24,000 | 48 |
2003-07-01 | 145 | 145 | 143 | 145 | 32,000 | 48.33 |
2003-06-30 | 139 | 148 | 139 | 142 | 101,000 | 47.33 |
2003-06-27 | 135 | 137 | 134 | 137 | 13,000 | 45.67 |
2003-06-26 | 135 | 135 | 132 | 134 | 23,000 | 44.67 |
2003-06-25 | 134 | 135 | 134 | 134 | 20,000 | 44.67 |
2003-06-24 | 136 | 136 | 135 | 135 | 15,000 | 45 |
2003-06-23 | 136 | 136 | 134 | 135 | 20,000 | 45 |
2003-06-20 | 130 | 134 | 130 | 134 | 14,000 | 44.67 |
2003-06-19 | 131 | 132 | 129 | 129 | 29,000 | 43 |
2003-06-18 | 132 | 132 | 132 | 132 | 18,000 | 44 |
2003-06-17 | 134 | 135 | 132 | 132 | 21,000 | 44 |
2003-06-16 | 134 | 136 | 129 | 131 | 31,000 | 43.67 |
2003-06-13 | 136 | 136 | 134 | 135 | 9,000 | 45 |
2003-06-12 | 137 | 139 | 135 | 136 | 46,000 | 45.33 |
2003-06-11 | 138 | 140 | 137 | 138 | 17,000 | 46 |
2003-06-10 | 140 | 140 | 138 | 138 | 18,000 | 46 |
2003-06-09 | 140 | 140 | 137 | 140 | 36,000 | 46.67 |
2003-06-06 | 133 | 140 | 133 | 136 | 87,000 | 45.33 |
2003-06-05 | 132 | 133 | 128 | 132 | 71,000 | 44 |
2003-06-04 | 126 | 128 | 126 | 128 | 2,000 | 42.67 |
2003-06-03 | 126 | 128 | 125 | 128 | 7,000 | 42.67 |
2003-06-02 | 127 | 127 | 127 | 127 | 4,000 | 42.33 |
2003-05-30 | 129 | 134 | 128 | 128 | 56,000 | 42.67 |
2003-05-29 | 127 | 128 | 126 | 128 | 24,000 | 42.67 |
2003-05-28 | 115 | 127 | 115 | 127 | 51,000 | 42.33 |
2003-05-27 | 128 | 129 | 117 | 117 | 82,000 | 39 |
2003-05-26 | 132 | 132 | 122 | 125 | 185,000 | 41.67 |
2003-05-23 | 110 | 112 | 110 | 112 | 3,000 | 37.33 |
2003-05-22 | 110 | 111 | 110 | 111 | 10,000 | 37 |
2003-05-21 | 110 | 110 | 109 | 110 | 19,000 | 36.67 |
2003-05-20 | 110 | 111 | 110 | 111 | 10,000 | 37 |
2003-05-19 | 112 | 112 | 111 | 112 | 11,000 | 37.33 |
2003-05-16 | 112 | 112 | 112 | 112 | 3,000 | 37.33 |
2003-05-15 | 114 | 114 | 113 | 114 | 6,000 | 38 |
2003-05-14 | 114 | 115 | 113 | 115 | 15,000 | 38.33 |
2003-05-13 | 114 | 114 | 114 | 114 | 2,000 | 38 |
2003-05-12 | 115 | 115 | 111 | 112 | 69,000 | 37.33 |
2003-05-09 | 122 | 124 | 116 | 116 | 100,000 | 38.67 |
2003-05-08 | 116 | 122 | 116 | 122 | 36,000 | 40.67 |
2003-05-07 | 115 | 116 | 114 | 115 | 41,000 | 38.33 |
2003-05-06 | 113 | 113 | 113 | 113 | 7,000 | 37.67 |
2003-05-02 | 112 | 112 | 112 | 112 | 4,000 | 37.33 |
2003-05-01 | 112 | 112 | 111 | 111 | 13,000 | 37 |
2003-04-30 | 112 | 112 | 112 | 112 | 6,000 | 37.33 |
2003-04-28 | 111 | 111 | 111 | 111 | 4,000 | 37 |
2003-04-25 | 111 | 111 | 111 | 111 | 17,000 | 37 |
2003-04-24 | 114 | 117 | 114 | 117 | 11,000 | 39 |
2003-04-23 | 116 | 116 | 114 | 114 | 7,000 | 38 |
2003-04-22 | 112 | 115 | 112 | 115 | 8,000 | 38.33 |
2003-04-21 | 110 | 111 | 109 | 110 | 18,000 | 36.67 |
2003-04-18 | 108 | 109 | 108 | 109 | 17,000 | 36.33 |
2003-04-17 | 110 | 110 | 109 | 109 | 6,000 | 36.33 |
2003-04-16 | 110 | 110 | 109 | 109 | 17,000 | 36.33 |
2003-04-15 | 112 | 112 | 110 | 110 | 8,000 | 36.67 |
2003-04-14 | 117 | 117 | 113 | 113 | 2,000 | 37.67 |
2003-04-11 | 113 | 117 | 113 | 115 | 25,000 | 38.33 |
2003-04-10 | 108 | 112 | 108 | 112 | 34,000 | 37.33 |
2003-04-09 | 108 | 108 | 108 | 108 | 4,000 | 36 |
2003-04-08 | 105 | 105 | 105 | 105 | 5,000 | 35 |
2003-04-07 | 104 | 105 | 102 | 104 | 18,000 | 34.67 |
2003-04-04 | 103 | 104 | 103 | 104 | 7,000 | 34.67 |
2003-04-03 | 105 | 105 | 103 | 103 | 5,000 | 34.33 |
2003-04-02 | 105 | 105 | 105 | 105 | 4,000 | 35 |
2003-04-01 | 100 | 102 | 100 | 102 | 2,000 | 34 |
2003-03-31 | 103 | 103 | 99 | 100 | 25,000 | 33.33 |
2003-03-28 | 106 | 106 | 105 | 105 | 42,000 | 35 |
2003-03-26 | 106 | 106 | 105 | 105 | 8,000 | 35 |
2003-03-25 | 110 | 110 | 107 | 109 | 30,000 | 36.33 |
2003-03-24 | 113 | 113 | 110 | 110 | 12,000 | 36.67 |
2003-03-20 | 107 | 107 | 107 | 107 | 6,000 | 35.67 |
2003-03-19 | 107 | 107 | 107 | 107 | 3,000 | 35.67 |
2003-03-18 | 109 | 109 | 108 | 108 | 11,000 | 36 |
2003-03-17 | 107 | 107 | 105 | 105 | 10,000 | 35 |
2003-03-14 | 107 | 107 | 105 | 105 | 2,000 | 35 |
2003-03-13 | 107 | 107 | 105 | 105 | 12,000 | 35 |
2003-03-11 | 109 | 109 | 105 | 105 | 18,000 | 35 |
2003-03-10 | 113 | 115 | 111 | 111 | 19,000 | 37 |
2003-03-07 | 117 | 120 | 112 | 112 | 14,000 | 37.33 |
2003-03-06 | 116 | 119 | 113 | 119 | 17,000 | 39.67 |
2003-03-05 | 115 | 116 | 115 | 116 | 7,000 | 38.67 |
2003-03-04 | 112 | 112 | 112 | 112 | 3,000 | 37.33 |
2003-03-03 | 114 | 115 | 113 | 114 | 18,000 | 38 |
2003-02-28 | 113 | 113 | 113 | 113 | 4,000 | 37.67 |
2003-02-27 | 111 | 111 | 111 | 111 | 1,000 | 37 |
2003-02-26 | 111 | 112 | 111 | 112 | 8,000 | 37.33 |
2003-02-25 | 111 | 113 | 110 | 113 | 5,000 | 37.67 |
2003-02-24 | 113 | 114 | 113 | 114 | 16,000 | 38 |
2003-02-21 | 115 | 115 | 112 | 112 | 9,000 | 37.33 |
2003-02-20 | 117 | 117 | 115 | 115 | 16,000 | 38.33 |
2003-02-19 | 118 | 119 | 118 | 118 | 9,000 | 39.33 |
2003-02-18 | 118 | 118 | 114 | 115 | 38,000 | 38.33 |
2003-02-17 | 120 | 120 | 116 | 118 | 15,000 | 39.33 |
2003-02-14 | 116 | 121 | 116 | 121 | 13,000 | 40.33 |
2003-02-13 | 120 | 123 | 120 | 120 | 46,000 | 40 |
2003-02-12 | 110 | 126 | 110 | 126 | 130,000 | 42 |
2003-02-10 | 105 | 110 | 104 | 110 | 37,000 | 36.67 |
2003-02-07 | 104 | 105 | 104 | 105 | 3,000 | 35 |
2003-02-06 | 106 | 106 | 103 | 103 | 34,000 | 34.33 |
2003-02-05 | 101 | 104 | 101 | 104 | 17,000 | 34.67 |
2003-02-04 | 101 | 102 | 101 | 101 | 9,000 | 33.67 |
2003-02-03 | 99 | 100 | 99 | 99 | 11,000 | 33 |
2003-01-31 | 102 | 103 | 98 | 103 | 24,000 | 34.33 |
2003-01-30 | 100 | 101 | 100 | 101 | 19,000 | 33.67 |
2003-01-29 | 103 | 103 | 101 | 101 | 20,000 | 33.67 |
2003-01-28 | 105 | 105 | 104 | 104 | 9,000 | 34.67 |
2003-01-27 | 106 | 107 | 106 | 107 | 4,000 | 35.67 |
2003-01-24 | 109 | 109 | 106 | 106 | 13,000 | 35.33 |
2003-01-23 | 108 | 108 | 108 | 108 | 4,000 | 36 |
2003-01-22 | 110 | 111 | 108 | 108 | 29,000 | 36 |
2003-01-21 | 107 | 110 | 107 | 110 | 22,000 | 36.67 |
2003-01-20 | 107 | 107 | 106 | 106 | 12,000 | 35.33 |
2003-01-17 | 106 | 107 | 106 | 107 | 11,000 | 35.67 |
2003-01-16 | 106 | 107 | 105 | 106 | 19,000 | 35.33 |
2003-01-15 | 106 | 108 | 104 | 105 | 20,000 | 35 |
2003-01-14 | 105 | 105 | 101 | 104 | 21,000 | 34.67 |
2003-01-10 | 103 | 106 | 103 | 106 | 29,000 | 35.33 |
2003-01-09 | 100 | 102 | 100 | 102 | 12,000 | 34 |
2003-01-08 | 100 | 100 | 100 | 100 | 2,000 | 33.33 |
2003-01-07 | 100 | 100 | 97 | 100 | 17,000 | 33.33 |
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