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
2003-12-301021021011028,00034
2003-12-29981049810221,00034
2003-12-269798969649,00032
2003-12-259899969864,00032.67
2003-12-2499100979974,00033
2003-12-22991009898120,00032.67
2003-12-199898979835,00032.67
2003-12-18101101989848,00032.67
2003-12-1710210210010048,00033.33
2003-12-1610210310110220,00034
2003-12-1510810810410725,00035.67
2003-12-1211111110810941,00036.33
2003-12-1111211211011013,00036.67
2003-12-1011211311211315,00037.67
2003-12-091131131121125,00037.33
2003-12-0811211211011015,00036.67
2003-12-051121121121123,00037.33
2003-12-0411211411211416,00038
2003-12-031141141121127,00037.33
2003-12-0211211511211512,00038.33
2003-12-0111611611211217,00037.33
2003-11-281151161151167,00038.67
2003-11-2711511511311526,00038.33
2003-11-2611111511111516,00038.33
2003-11-2511311311111145,00037
2003-11-211131131121136,00037.67
2003-11-2011311411211212,00037.33
2003-11-1911311511311415,00038
2003-11-1811211511211518,00038.33
2003-11-1711711711211234,00037.33
2003-11-1411912011912010,00040
2003-11-1311911911811921,00039.67
2003-11-1212112111611712,00039
2003-11-1112312311612137,00040.33
2003-11-1012712812612617,00042
2003-11-071251251251257,00041.67
2003-11-0612412812412537,00041.67
2003-11-0512512512312316,00041
2003-11-0412812812112548,00041.67
2003-10-3113513513113110,00043.67
2003-10-301371371361378,00045.67
2003-10-291351371351376,00045.67
2003-10-281341341341346,00044.67
2003-10-271311341311343,00044.67
2003-10-241321331321335,00044.33
2003-10-2313813813313319,00044.33
2003-10-221401401391396,00046.33
2003-10-2114014114014114,00047
2003-10-2014014013913922,00046.33
2003-10-1713614013613916,00046.33
2003-10-161351361351359,00045
2003-10-1513814013413561,00045
2003-10-1413613813613613,00045.33
2003-10-1013513613313528,00045
2003-10-091331351331359,00045
2003-10-0813913913613621,00045.33
2003-10-0713813813613612,00045.33
2003-10-061361361341364,00045.33
2003-10-031401401351368,00045.33
2003-10-0213913913213214,00044
2003-10-0113413513413511,00045
2003-09-301331341331345,00044.67
2003-09-2913613613113116,00043.67
2003-09-261371371361362,00045.33
2003-09-251381381361367,00045.33
2003-09-2413814213813828,00046
2003-09-2214114113614124,00047
2003-09-1914114113514169,00047
2003-09-1814014113713924,00046.33
2003-09-1714014213914138,00047
2003-09-1614214213913948,00046.33
2003-09-1214414414414413,00048
2003-09-1014214314114245,00047.33
2003-09-091441441411414,00047
2003-09-0814414414014425,00048
2003-09-0514714714314613,00048.67
2003-09-0414814914714735,00049
2003-09-0314514914514579,00048.33
2003-09-0214314414214215,00047.33
2003-09-0113914313914336,00047.67
2003-08-291371391371396,00046.33
2003-08-2814014013613727,00045.67
2003-08-2714014113814025,00046.67
2003-08-261411411401405,00046.67
2003-08-2514214214014116,00047
2003-08-2214114114014110,00047
2003-08-2114214414014126,00047
2003-08-2013514213314195,00047
2003-08-1913313413113249,00044
2003-08-1813013012813047,00043.33
2003-08-1513013112913034,00043.33
2003-08-1412913012713041,00043.33
2003-08-131281301281289,00042.67
2003-08-1212913012713019,00043.33
2003-08-111301301301306,00043.33
2003-08-0813013012812814,00042.67
2003-08-0713113113113111,00043.67
2003-08-061311311301308,00043.33
2003-08-0512913012812817,00042.67
2003-08-0413213213013122,00043.67
2003-08-0113113112712776,00042.33
2003-07-311331331321339,00044.33
2003-07-301321321321321,00044
2003-07-2913413413313316,00044.33
2003-07-2813313513113325,00044.33
2003-07-251351361331338,00044.33
2003-07-2413413513313413,00044.67
2003-07-231311321311328,00044
2003-07-221291311291318,00043.67
2003-07-1812913112912923,00043
2003-07-1713413413213216,00044
2003-07-161361361361364,00045.33
2003-07-1514114113613612,00045.33
2003-07-1414114113714015,00046.67
2003-07-1114214214114122,00047
2003-07-1014114514014545,00048.33
2003-07-0914014013913910,00046.33
2003-07-0814214213914027,00046.67
2003-07-0714114214114114,00047
2003-07-0413914313914012,00046.67
2003-07-0314614714014059,00046.67
2003-07-0214514714314424,00048
2003-07-0114514514314532,00048.33
2003-06-30139148139142101,00047.33
2003-06-2713513713413713,00045.67
2003-06-2613513513213423,00044.67
2003-06-2513413513413420,00044.67
2003-06-2413613613513515,00045
2003-06-2313613613413520,00045
2003-06-2013013413013414,00044.67
2003-06-1913113212912929,00043
2003-06-1813213213213218,00044
2003-06-1713413513213221,00044
2003-06-1613413612913131,00043.67
2003-06-131361361341359,00045
2003-06-1213713913513646,00045.33
2003-06-1113814013713817,00046
2003-06-1014014013813818,00046
2003-06-0914014013714036,00046.67
2003-06-0613314013313687,00045.33
2003-06-0513213312813271,00044
2003-06-041261281261282,00042.67
2003-06-031261281251287,00042.67
2003-06-021271271271274,00042.33
2003-05-3012913412812856,00042.67
2003-05-2912712812612824,00042.67
2003-05-2811512711512751,00042.33
2003-05-2712812911711782,00039
2003-05-26132132122125185,00041.67
2003-05-231101121101123,00037.33
2003-05-2211011111011110,00037
2003-05-2111011010911019,00036.67
2003-05-2011011111011110,00037
2003-05-1911211211111211,00037.33
2003-05-161121121121123,00037.33
2003-05-151141141131146,00038
2003-05-1411411511311515,00038.33
2003-05-131141141141142,00038
2003-05-1211511511111269,00037.33
2003-05-09122124116116100,00038.67
2003-05-0811612211612236,00040.67
2003-05-0711511611411541,00038.33
2003-05-061131131131137,00037.67
2003-05-021121121121124,00037.33
2003-05-0111211211111113,00037
2003-04-301121121121126,00037.33
2003-04-281111111111114,00037
2003-04-2511111111111117,00037
2003-04-2411411711411711,00039
2003-04-231161161141147,00038
2003-04-221121151121158,00038.33
2003-04-2111011110911018,00036.67
2003-04-1810810910810917,00036.33
2003-04-171101101091096,00036.33
2003-04-1611011010910917,00036.33
2003-04-151121121101108,00036.67
2003-04-141171171131132,00037.67
2003-04-1111311711311525,00038.33
2003-04-1010811210811234,00037.33
2003-04-091081081081084,00036
2003-04-081051051051055,00035
2003-04-0710410510210418,00034.67
2003-04-041031041031047,00034.67
2003-04-031051051031035,00034.33
2003-04-021051051051054,00035
2003-04-011001021001022,00034
2003-03-311031039910025,00033.33
2003-03-2810610610510542,00035
2003-03-261061061051058,00035
2003-03-2511011010710930,00036.33
2003-03-2411311311011012,00036.67
2003-03-201071071071076,00035.67
2003-03-191071071071073,00035.67
2003-03-1810910910810811,00036
2003-03-1710710710510510,00035
2003-03-141071071051052,00035
2003-03-1310710710510512,00035
2003-03-1110910910510518,00035
2003-03-1011311511111119,00037
2003-03-0711712011211214,00037.33
2003-03-0611611911311917,00039.67
2003-03-051151161151167,00038.67
2003-03-041121121121123,00037.33
2003-03-0311411511311418,00038
2003-02-281131131131134,00037.67
2003-02-271111111111111,00037
2003-02-261111121111128,00037.33
2003-02-251111131101135,00037.67
2003-02-2411311411311416,00038
2003-02-211151151121129,00037.33
2003-02-2011711711511516,00038.33
2003-02-191181191181189,00039.33
2003-02-1811811811411538,00038.33
2003-02-1712012011611815,00039.33
2003-02-1411612111612113,00040.33
2003-02-1312012312012046,00040
2003-02-12110126110126130,00042
2003-02-1010511010411037,00036.67
2003-02-071041051041053,00035
2003-02-0610610610310334,00034.33
2003-02-0510110410110417,00034.67
2003-02-041011021011019,00033.67
2003-02-0399100999911,00033
2003-01-311021039810324,00034.33
2003-01-3010010110010119,00033.67
2003-01-2910310310110120,00033.67
2003-01-281051051041049,00034.67
2003-01-271061071061074,00035.67
2003-01-2410910910610613,00035.33
2003-01-231081081081084,00036
2003-01-2211011110810829,00036
2003-01-2110711010711022,00036.67
2003-01-2010710710610612,00035.33
2003-01-1710610710610711,00035.67
2003-01-1610610710510619,00035.33
2003-01-1510610810410520,00035
2003-01-1410510510110421,00034.67
2003-01-1010310610310629,00035.33
2003-01-0910010210010212,00034
2003-01-081001001001002,00033.33
2003-01-071001009710017,00033.33

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