6458 新晃工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	186	187	186	187	10,000	62.33
2004-12-29	186	186	183	186	12,000	62
2004-12-28	182	185	182	185	27,000	61.67
2004-12-27	183	184	182	183	51,000	61
2004-12-24	180	183	180	183	44,000	61
2004-12-22	181	182	179	179	34,000	59.67
2004-12-21	179	181	179	181	22,000	60.33
2004-12-20	181	183	178	178	33,000	59.33
2004-12-17	180	183	180	180	38,000	60
2004-12-16	180	180	179	180	23,000	60
2004-12-15	179	181	179	180	22,000	60
2004-12-14	180	180	178	179	17,000	59.67
2004-12-13	181	181	180	180	26,000	60
2004-12-10	183	183	181	181	41,000	60.33
2004-12-09	187	187	183	183	12,000	61
2004-12-08	185	188	183	183	49,000	61
2004-12-07	192	192	190	190	39,000	63.33
2004-12-06	193	193	186	190	29,000	63.33
2004-12-03	187	194	187	191	111,000	63.67
2004-12-02	184	185	184	185	32,000	61.67
2004-12-01	183	183	181	181	33,000	60.33
2004-11-30	183	186	181	181	36,000	60.33
2004-11-29	185	186	184	184	48,000	61.33
2004-11-26	184	184	179	181	52,000	60.33
2004-11-25	182	189	181	184	171,000	61.33
2004-11-24	174	174	173	173	9,000	57.67
2004-11-22	174	174	172	172	38,000	57.33
2004-11-19	173	174	173	174	3,000	58
2004-11-18	175	176	174	174	22,000	58
2004-11-17	175	175	173	173	8,000	57.67
2004-11-16	173	175	173	175	11,000	58.33
2004-11-15	172	175	172	175	15,000	58.33
2004-11-11	173	173	170	171	5,000	57
2004-11-10	173	173	172	173	19,000	57.67
2004-11-09	172	173	172	173	10,000	57.67
2004-11-08	171	171	171	171	1,000	57
2004-11-05	171	171	171	171	13,000	57
2004-11-04	170	172	170	172	15,000	57.33
2004-11-02	168	172	168	172	9,000	57.33
2004-11-01	170	174	168	168	21,000	56
2004-10-29	170	170	169	169	9,000	56.33
2004-10-28	170	170	169	170	23,000	56.67
2004-10-27	168	169	168	169	5,000	56.33
2004-10-26	171	171	167	167	26,000	55.67
2004-10-25	173	173	165	165	14,000	55
2004-10-22	173	173	166	173	13,000	57.67
2004-10-21	176	176	173	173	14,000	57.67
2004-10-20	176	177	176	177	4,000	59
2004-10-19	180	180	176	177	10,000	59
2004-10-18	180	180	179	180	4,000	60
2004-10-15	178	179	178	179	26,000	59.67
2004-10-14	182	182	178	178	14,000	59.33
2004-10-13	182	184	182	182	13,000	60.67
2004-10-12	185	186	182	182	28,000	60.67
2004-10-08	183	185	183	184	15,000	61.33
2004-10-07	184	184	181	183	18,000	61
2004-10-06	183	185	183	183	6,000	61
2004-10-05	186	187	183	183	33,000	61
2004-10-04	178	185	178	185	32,000	61.67
2004-10-01	178	178	175	177	11,000	59
2004-09-30	176	176	176	176	8,000	58.67
2004-09-29	177	178	175	175	21,000	58.33
2004-09-28	176	176	176	176	7,000	58.67
2004-09-27	177	178	177	178	2,000	59.33
2004-09-24	179	180	176	180	11,000	60
2004-09-22	185	185	180	180	24,000	60
2004-09-21	183	184	182	183	26,000	61
2004-09-17	187	188	182	182	53,000	60.67
2004-09-16	182	189	182	188	39,000	62.67
2004-09-15	184	184	180	180	21,000	60
2004-09-14	188	188	179	184	43,000	61.33
2004-09-13	195	198	185	190	29,000	63.33
2004-09-10	199	199	194	194	23,000	64.67
2004-09-09	200	201	196	200	75,000	66.67
2004-09-08	189	209	189	200	216,000	66.67
2004-09-07	187	190	187	190	34,000	63.33
2004-09-06	185	187	184	185	23,000	61.67
2004-09-03	191	192	183	183	50,000	61
2004-09-02	182	189	182	189	43,000	63
2004-09-01	179	181	179	181	5,000	60.33
2004-08-31	176	183	176	183	4,000	61
2004-08-30	182	183	179	183	19,000	61
2004-08-27	184	185	180	185	22,000	61.67
2004-08-26	184	185	179	185	22,000	61.67
2004-08-25	179	185	178	185	21,000	61.67
2004-08-24	177	183	176	179	26,000	59.67
2004-08-23	182	182	175	175	13,000	58.33
2004-08-20	170	177	170	175	11,000	58.33
2004-08-19	170	173	170	170	11,000	56.67
2004-08-18	173	173	173	173	5,000	57.67
2004-08-17	173	173	173	173	2,000	57.67
2004-08-16	176	177	173	173	8,000	57.67
2004-08-13	176	179	175	175	7,000	58.33
2004-08-12	182	185	180	185	50,000	61.67
2004-08-11	175	183	175	182	19,000	60.67
2004-08-10	172	175	172	175	15,000	58.33
2004-08-09	170	172	169	169	10,000	56.33
2004-08-06	172	173	170	173	30,000	57.67
2004-08-05	165	174	164	173	31,000	57.67
2004-08-04	168	168	162	163	27,000	54.33
2004-08-03	170	170	168	168	15,000	56
2004-08-02	170	170	169	169	14,000	56.33
2004-07-30	166	170	166	170	23,000	56.67
2004-07-29	170	170	166	166	16,000	55.33
2004-07-28	163	166	163	166	42,000	55.33
2004-07-27	176	176	158	158	37,000	52.67
2004-07-26	175	175	175	175	2,000	58.33
2004-07-23	179	179	177	179	9,000	59.67
2004-07-22	177	177	173	175	20,000	58.33
2004-07-21	177	180	177	179	8,000	59.67
2004-07-20	178	183	173	173	9,000	57.67
2004-07-16	177	180	177	180	14,000	60
2004-07-15	185	185	184	184	20,000	61.33
2004-07-14	193	193	190	190	27,000	63.33
2004-07-13	185	190	182	190	51,000	63.33
2004-07-12	189	189	181	181	26,000	60.33
2004-07-09	174	177	174	177	53,000	59
2004-07-08	176	176	172	174	29,000	58
2004-07-07	177	177	173	175	24,000	58.33
2004-07-06	176	180	175	176	27,000	58.67
2004-07-05	175	176	173	176	30,000	58.67
2004-07-02	177	178	175	177	36,000	59
2004-07-01	184	184	181	181	9,000	60.33
2004-06-30	181	182	180	182	54,000	60.67
2004-06-29	187	187	180	180	48,000	60
2004-06-28	186	187	185	185	39,000	61.67
2004-06-25	184	188	184	185	44,000	61.67
2004-06-24	186	186	180	185	64,000	61.67
2004-06-23	191	193	188	188	31,000	62.67
2004-06-22	200	200	190	193	51,000	64.33
2004-06-21	188	200	185	200	299,000	66.67
2004-06-18	181	185	176	185	164,000	61.67
2004-06-17	168	181	167	181	263,000	60.33
2004-06-16	164	167	163	167	37,000	55.67
2004-06-15	167	168	164	165	22,000	55
2004-06-14	167	169	166	166	50,000	55.33
2004-06-11	162	166	162	164	65,000	54.67
2004-06-10	161	163	160	161	51,000	53.67
2004-06-09	161	161	158	161	35,000	53.67
2004-06-08	162	162	160	160	57,000	53.33
2004-06-07	156	163	156	160	78,000	53.33
2004-06-04	157	157	155	156	9,000	52
2004-06-03	156	160	154	159	78,000	53
2004-06-02	153	154	153	154	4,000	51.33
2004-06-01	153	156	153	156	2,000	52
2004-05-31	158	158	152	154	41,000	51.33
2004-05-28	157	157	153	153	22,000	51
2004-05-27	158	159	157	158	12,000	52.67
2004-05-26	160	161	160	161	34,000	53.67
2004-05-25	159	159	156	156	27,000	52
2004-05-24	154	163	154	158	122,000	52.67
2004-05-21	142	148	142	148	19,000	49.33
2004-05-20	142	145	141	143	11,000	47.67
2004-05-19	142	142	139	140	12,000	46.67
2004-05-18	131	132	128	132	29,000	44
2004-05-17	148	148	127	130	49,000	43.33
2004-05-14	150	150	145	150	20,000	50
2004-05-13	153	154	151	154	12,000	51.33
2004-05-12	149	155	149	153	15,000	51
2004-05-11	140	152	140	152	23,000	50.67
2004-05-10	163	163	150	155	47,000	51.67
2004-05-07	161	166	158	166	40,000	55.33
2004-05-06	170	170	164	165	22,000	55
2004-04-30	169	170	166	170	53,000	56.67
2004-04-28	171	172	169	172	7,000	57.33
2004-04-27	175	176	170	171	53,000	57
2004-04-26	173	177	170	175	86,000	58.33
2004-04-23	169	172	168	172	70,000	57.33
2004-04-22	166	169	165	168	48,000	56
2004-04-21	168	169	164	169	31,000	56.33
2004-04-20	169	170	165	170	22,000	56.67
2004-04-19	173	175	166	169	60,000	56.33
2004-04-16	173	176	170	173	33,000	57.67
2004-04-15	175	177	167	173	111,000	57.67
2004-04-14	166	173	162	171	102,000	57
2004-04-13	161	164	159	164	57,000	54.67
2004-04-12	161	161	159	161	46,000	53.67
2004-04-09	162	164	158	161	76,000	53.67
2004-04-08	166	167	165	166	27,000	55.33
2004-04-07	167	172	165	165	32,000	55
2004-04-06	173	173	168	170	44,000	56.67
2004-04-05	170	175	170	170	70,000	56.67
2004-04-02	173	173	167	167	59,000	55.67
2004-04-01	165	172	163	169	93,000	56.33
2004-03-31	165	167	162	165	87,000	55
2004-03-30	170	173	162	168	143,000	56
2004-03-29	166	169	162	168	64,000	56
2004-03-26	167	167	163	165	31,000	55
2004-03-25	165	168	160	164	196,000	54.67
2004-03-24	156	163	156	160	72,000	53.33
2004-03-23	159	159	156	156	36,000	52
2004-03-22	155	156	154	155	30,000	51.67
2004-03-19	153	159	153	154	27,000	51.33
2004-03-18	156	156	153	153	33,000	51
2004-03-17	156	157	153	153	74,000	51
2004-03-16	154	158	153	158	73,000	52.67
2004-03-15	153	156	151	155	88,000	51.67
2004-03-12	154	154	150	152	56,000	50.67
2004-03-11	155	162	151	162	107,000	54
2004-03-10	160	170	158	158	190,000	52.67
2004-03-09	160	166	155	161	229,000	53.67
2004-03-08	154	170	153	165	437,000	55
2004-03-05	126	156	126	156	451,000	52
2004-03-04	125	129	125	129	33,000	43
2004-03-03	124	125	122	125	37,000	41.67
2004-03-02	118	123	118	122	39,000	40.67
2004-03-01	115	117	115	116	61,000	38.67
2004-02-27	114	116	114	116	9,000	38.67
2004-02-26	114	115	114	114	18,000	38
2004-02-25	115	115	113	115	30,000	38.33
2004-02-24	117	117	114	115	8,000	38.33
2004-02-23	115	116	115	116	33,000	38.67
2004-02-20	116	116	115	115	11,000	38.33
2004-02-19	113	115	113	115	31,000	38.33
2004-02-18	115	115	114	115	15,000	38.33
2004-02-17	113	114	113	114	3,000	38
2004-02-16	114	115	114	114	13,000	38
2004-02-13	114	115	114	114	16,000	38
2004-02-12	114	116	112	116	20,000	38.67
2004-02-10	112	115	112	115	19,000	38.33
2004-02-09	112	113	111	112	12,000	37.33
2004-02-06	112	112	109	109	3,000	36.33
2004-02-05	109	111	108	111	7,000	37
2004-02-04	110	112	110	112	14,000	37.33
2004-02-03	112	112	111	112	18,000	37.33
2004-02-02	111	111	110	110	12,000	36.67
2004-01-30	108	111	108	111	6,000	37
2004-01-29	110	112	106	106	44,000	35.33
2004-01-28	115	115	105	110	73,000	36.67
2004-01-27	118	118	115	115	19,000	38.33
2004-01-26	118	118	115	117	10,000	39
2004-01-23	115	119	114	114	16,000	38
2004-01-22	115	117	114	117	15,000	39
2004-01-21	114	115	112	115	17,000	38.33
2004-01-20	115	116	114	114	9,000	38
2004-01-19	115	116	115	116	7,000	38.67
2004-01-16	112	113	112	113	3,000	37.67
2004-01-15	116	116	112	112	6,000	37.33
2004-01-14	112	112	112	112	1,000	37.33
2004-01-13	116	116	116	116	2,000	38.67
2004-01-09	115	118	112	118	41,000	39.33
2004-01-08	108	112	107	112	23,000	37.33
2004-01-07	107	107	105	105	25,000	35
2004-01-06	108	109	106	106	9,000	35.33
2004-01-05	107	107	103	105	6,000	35

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03月
日	月	火	水	木	金	土
« 02月28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