6458 新晃工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 431 | 436 | 430 | 430 | 29,000 | 143.33 |
| 2005-12-29 | 430 | 435 | 410 | 430 | 171,000 | 143.33 |
| 2005-12-28 | 409 | 428 | 407 | 428 | 90,000 | 142.67 |
| 2005-12-27 | 413 | 413 | 408 | 410 | 63,000 | 136.67 |
| 2005-12-26 | 416 | 418 | 413 | 415 | 58,000 | 138.33 |
| 2005-12-22 | 420 | 420 | 416 | 416 | 42,000 | 138.67 |
| 2005-12-21 | 420 | 422 | 411 | 421 | 123,000 | 140.33 |
| 2005-12-20 | 418 | 425 | 409 | 410 | 180,000 | 136.67 |
| 2005-12-19 | 408 | 414 | 408 | 414 | 154,000 | 138 |
| 2005-12-16 | 395 | 401 | 395 | 401 | 121,000 | 133.67 |
| 2005-12-15 | 387 | 391 | 379 | 389 | 82,000 | 129.67 |
| 2005-12-14 | 387 | 391 | 383 | 383 | 93,000 | 127.67 |
| 2005-12-13 | 391 | 392 | 388 | 388 | 30,000 | 129.33 |
| 2005-12-12 | 389 | 396 | 383 | 390 | 50,000 | 130 |
| 2005-12-09 | 376 | 387 | 376 | 387 | 34,000 | 129 |
| 2005-12-08 | 392 | 393 | 371 | 376 | 65,000 | 125.33 |
| 2005-12-07 | 397 | 399 | 389 | 390 | 52,000 | 130 |
| 2005-12-06 | 402 | 403 | 396 | 398 | 52,000 | 132.67 |
| 2005-12-05 | 388 | 407 | 383 | 399 | 246,000 | 133 |
| 2005-12-02 | 378 | 389 | 376 | 388 | 145,000 | 129.33 |
| 2005-12-01 | 367 | 375 | 366 | 375 | 64,000 | 125 |
| 2005-11-30 | 369 | 369 | 365 | 365 | 17,000 | 121.67 |
| 2005-11-29 | 363 | 369 | 362 | 367 | 37,000 | 122.33 |
| 2005-11-28 | 364 | 366 | 363 | 365 | 34,000 | 121.67 |
| 2005-11-25 | 368 | 370 | 363 | 367 | 26,000 | 122.33 |
| 2005-11-24 | 366 | 373 | 366 | 370 | 123,000 | 123.33 |
| 2005-11-22 | 373 | 373 | 360 | 364 | 80,000 | 121.33 |
| 2005-11-21 | 375 | 375 | 363 | 373 | 78,000 | 124.33 |
| 2005-11-18 | 371 | 373 | 365 | 367 | 57,000 | 122.33 |
| 2005-11-17 | 374 | 375 | 366 | 375 | 54,000 | 125 |
| 2005-11-16 | 371 | 376 | 365 | 374 | 51,000 | 124.67 |
| 2005-11-15 | 380 | 381 | 371 | 372 | 73,000 | 124 |
| 2005-11-14 | 372 | 388 | 371 | 383 | 114,000 | 127.67 |
| 2005-11-11 | 379 | 380 | 371 | 375 | 59,000 | 125 |
| 2005-11-10 | 378 | 378 | 370 | 377 | 137,000 | 125.67 |
| 2005-11-09 | 366 | 374 | 362 | 374 | 114,000 | 124.67 |
| 2005-11-08 | 374 | 379 | 369 | 369 | 166,000 | 123 |
| 2005-11-07 | 369 | 374 | 363 | 373 | 329,000 | 124.33 |
| 2005-11-04 | 343 | 360 | 340 | 355 | 331,000 | 118.33 |
| 2005-11-02 | 342 | 342 | 336 | 337 | 88,000 | 112.33 |
| 2005-11-01 | 340 | 344 | 340 | 340 | 36,000 | 113.33 |
| 2005-10-31 | 339 | 339 | 335 | 335 | 87,000 | 111.67 |
| 2005-10-28 | 327 | 330 | 327 | 330 | 12,000 | 110 |
| 2005-10-27 | 331 | 331 | 329 | 330 | 18,000 | 110 |
| 2005-10-26 | 334 | 335 | 330 | 331 | 35,000 | 110.33 |
| 2005-10-25 | 339 | 340 | 335 | 336 | 57,000 | 112 |
| 2005-10-24 | 340 | 342 | 335 | 338 | 120,000 | 112.67 |
| 2005-10-21 | 325 | 329 | 321 | 329 | 20,000 | 109.67 |
| 2005-10-20 | 319 | 327 | 319 | 327 | 59,000 | 109 |
| 2005-10-19 | 311 | 315 | 311 | 315 | 28,000 | 105 |
| 2005-10-18 | 309 | 323 | 309 | 316 | 83,000 | 105.33 |
| 2005-10-17 | 323 | 326 | 316 | 316 | 72,000 | 105.33 |
| 2005-10-14 | 322 | 322 | 319 | 322 | 17,000 | 107.33 |
| 2005-10-13 | 326 | 326 | 320 | 321 | 15,000 | 107 |
| 2005-10-12 | 332 | 333 | 325 | 326 | 65,000 | 108.67 |
| 2005-10-11 | 337 | 341 | 335 | 337 | 120,000 | 112.33 |
| 2005-10-07 | 332 | 336 | 330 | 336 | 108,000 | 112 |
| 2005-10-06 | 329 | 338 | 321 | 330 | 193,000 | 110 |
| 2005-10-05 | 320 | 329 | 320 | 329 | 61,000 | 109.67 |
| 2005-10-04 | 323 | 324 | 319 | 320 | 36,000 | 106.67 |
| 2005-10-03 | 317 | 323 | 317 | 320 | 40,000 | 106.67 |
| 2005-09-30 | 322 | 326 | 313 | 315 | 68,000 | 105 |
| 2005-09-29 | 326 | 328 | 323 | 327 | 51,000 | 109 |
| 2005-09-28 | 326 | 328 | 326 | 327 | 8,000 | 109 |
| 2005-09-27 | 329 | 329 | 326 | 327 | 19,000 | 109 |
| 2005-09-26 | 326 | 330 | 325 | 327 | 21,000 | 109 |
| 2005-09-22 | 326 | 326 | 319 | 323 | 73,000 | 107.67 |
| 2005-09-21 | 335 | 335 | 329 | 329 | 100,000 | 109.67 |
| 2005-09-20 | 334 | 336 | 332 | 335 | 68,000 | 111.67 |
| 2005-09-16 | 330 | 332 | 325 | 328 | 72,000 | 109.33 |
| 2005-09-15 | 325 | 332 | 325 | 325 | 73,000 | 108.33 |
| 2005-09-14 | 325 | 329 | 325 | 329 | 21,000 | 109.67 |
| 2005-09-13 | 329 | 331 | 322 | 324 | 46,000 | 108 |
| 2005-09-12 | 330 | 330 | 322 | 326 | 10,000 | 108.67 |
| 2005-09-09 | 320 | 321 | 320 | 320 | 47,000 | 106.67 |
| 2005-09-08 | 328 | 332 | 328 | 328 | 62,000 | 109.33 |
| 2005-09-07 | 325 | 328 | 322 | 328 | 24,000 | 109.33 |
| 2005-09-06 | 319 | 322 | 319 | 320 | 27,000 | 106.67 |
| 2005-09-05 | 316 | 318 | 315 | 316 | 37,000 | 105.33 |
| 2005-09-02 | 318 | 318 | 316 | 316 | 24,000 | 105.33 |
| 2005-09-01 | 316 | 321 | 316 | 318 | 42,000 | 106 |
| 2005-08-31 | 316 | 317 | 315 | 315 | 20,000 | 105 |
| 2005-08-30 | 326 | 326 | 315 | 315 | 40,000 | 105 |
| 2005-08-29 | 326 | 326 | 325 | 325 | 12,000 | 108.33 |
| 2005-08-26 | 322 | 326 | 322 | 326 | 9,000 | 108.67 |
| 2005-08-25 | 324 | 325 | 315 | 322 | 87,000 | 107.33 |
| 2005-08-24 | 325 | 325 | 324 | 324 | 27,000 | 108 |
| 2005-08-23 | 329 | 330 | 325 | 325 | 46,000 | 108.33 |
| 2005-08-22 | 325 | 330 | 324 | 324 | 42,000 | 108 |
| 2005-08-19 | 325 | 325 | 321 | 322 | 27,000 | 107.33 |
| 2005-08-18 | 329 | 329 | 325 | 328 | 30,000 | 109.33 |
| 2005-08-17 | 327 | 330 | 325 | 329 | 34,000 | 109.67 |
| 2005-08-16 | 327 | 328 | 321 | 328 | 25,000 | 109.33 |
| 2005-08-15 | 324 | 328 | 319 | 327 | 189,000 | 109 |
| 2005-08-12 | 345 | 346 | 344 | 344 | 61,000 | 114.67 |
| 2005-08-11 | 343 | 347 | 343 | 345 | 52,000 | 115 |
| 2005-08-10 | 340 | 348 | 340 | 342 | 75,000 | 114 |
| 2005-08-09 | 324 | 348 | 324 | 348 | 104,000 | 116 |
| 2005-08-08 | 330 | 332 | 322 | 324 | 116,000 | 108 |
| 2005-08-05 | 330 | 332 | 329 | 332 | 44,000 | 110.67 |
| 2005-08-04 | 328 | 332 | 322 | 332 | 83,000 | 110.67 |
| 2005-08-03 | 337 | 337 | 328 | 332 | 50,000 | 110.67 |
| 2005-08-02 | 342 | 342 | 335 | 336 | 18,000 | 112 |
| 2005-08-01 | 350 | 350 | 340 | 340 | 35,000 | 113.33 |
| 2005-07-29 | 344 | 350 | 340 | 349 | 149,000 | 116.33 |
| 2005-07-28 | 335 | 345 | 335 | 343 | 135,000 | 114.33 |
| 2005-07-27 | 338 | 340 | 332 | 335 | 40,000 | 111.67 |
| 2005-07-26 | 332 | 341 | 325 | 338 | 135,000 | 112.67 |
| 2005-07-25 | 336 | 338 | 328 | 333 | 39,000 | 111 |
| 2005-07-22 | 327 | 335 | 327 | 334 | 221,000 | 111.33 |
| 2005-07-21 | 318 | 330 | 318 | 324 | 212,000 | 108 |
| 2005-07-20 | 318 | 318 | 312 | 315 | 45,000 | 105 |
| 2005-07-19 | 307 | 313 | 307 | 313 | 50,000 | 104.33 |
| 2005-07-15 | 303 | 309 | 303 | 305 | 48,000 | 101.67 |
| 2005-07-14 | 301 | 301 | 300 | 301 | 8,000 | 100.33 |
| 2005-07-13 | 302 | 303 | 300 | 301 | 32,000 | 100.33 |
| 2005-07-12 | 302 | 303 | 301 | 302 | 15,000 | 100.67 |
| 2005-07-11 | 300 | 303 | 300 | 302 | 9,000 | 100.67 |
| 2005-07-08 | 296 | 297 | 291 | 297 | 38,000 | 99 |
| 2005-07-06 | 296 | 297 | 294 | 297 | 6,000 | 99 |
| 2005-07-05 | 299 | 300 | 287 | 296 | 23,000 | 98.67 |
| 2005-07-04 | 300 | 300 | 292 | 298 | 33,000 | 99.33 |
| 2005-07-01 | 300 | 303 | 293 | 296 | 38,000 | 98.67 |
| 2005-06-30 | 300 | 302 | 300 | 300 | 64,000 | 100 |
| 2005-06-29 | 302 | 304 | 300 | 300 | 29,000 | 100 |
| 2005-06-28 | 297 | 299 | 296 | 299 | 29,000 | 99.67 |
| 2005-06-27 | 296 | 297 | 293 | 297 | 13,000 | 99 |
| 2005-06-24 | 300 | 300 | 300 | 300 | 20,000 | 100 |
| 2005-06-23 | 300 | 303 | 299 | 301 | 53,000 | 100.33 |
| 2005-06-22 | 293 | 296 | 290 | 296 | 21,000 | 98.67 |
| 2005-06-21 | 296 | 296 | 289 | 292 | 31,000 | 97.33 |
| 2005-06-20 | 298 | 299 | 296 | 296 | 40,000 | 98.67 |
| 2005-06-17 | 293 | 296 | 291 | 296 | 43,000 | 98.67 |
| 2005-06-16 | 291 | 294 | 290 | 293 | 17,000 | 97.67 |
| 2005-06-15 | 291 | 292 | 290 | 290 | 35,000 | 96.67 |
| 2005-06-14 | 293 | 293 | 285 | 289 | 40,000 | 96.33 |
| 2005-06-13 | 286 | 296 | 284 | 293 | 94,000 | 97.67 |
| 2005-06-10 | 293 | 293 | 274 | 283 | 313,000 | 94.33 |
| 2005-06-09 | 300 | 300 | 291 | 291 | 88,000 | 97 |
| 2005-06-08 | 312 | 313 | 298 | 300 | 85,000 | 100 |
| 2005-06-07 | 311 | 311 | 308 | 310 | 27,000 | 103.33 |
| 2005-06-06 | 313 | 313 | 308 | 309 | 27,000 | 103 |
| 2005-06-03 | 309 | 312 | 309 | 312 | 7,000 | 104 |
| 2005-06-02 | 318 | 318 | 308 | 308 | 62,000 | 102.67 |
| 2005-06-01 | 315 | 316 | 307 | 312 | 30,000 | 104 |
| 2005-05-31 | 311 | 317 | 308 | 313 | 29,000 | 104.33 |
| 2005-05-30 | 301 | 308 | 301 | 305 | 20,000 | 101.67 |
| 2005-05-27 | 299 | 305 | 299 | 303 | 33,000 | 101 |
| 2005-05-26 | 304 | 305 | 300 | 303 | 40,000 | 101 |
| 2005-05-25 | 321 | 321 | 305 | 305 | 65,000 | 101.67 |
| 2005-05-24 | 322 | 325 | 320 | 320 | 57,000 | 106.67 |
| 2005-05-23 | 322 | 327 | 318 | 318 | 60,000 | 106 |
| 2005-05-20 | 310 | 318 | 306 | 317 | 19,000 | 105.67 |
| 2005-05-19 | 308 | 318 | 308 | 318 | 41,000 | 106 |
| 2005-05-18 | 300 | 302 | 300 | 300 | 40,000 | 100 |
| 2005-05-17 | 306 | 306 | 296 | 296 | 64,000 | 98.67 |
| 2005-05-16 | 322 | 322 | 306 | 310 | 49,000 | 103.33 |
| 2005-05-13 | 326 | 326 | 320 | 320 | 45,000 | 106.67 |
| 2005-05-12 | 328 | 338 | 328 | 329 | 160,000 | 109.67 |
| 2005-05-11 | 328 | 335 | 323 | 333 | 383,000 | 111 |
| 2005-05-10 | 301 | 310 | 298 | 305 | 55,000 | 101.67 |
| 2005-05-09 | 293 | 294 | 293 | 294 | 9,000 | 98 |
| 2005-05-06 | 296 | 296 | 286 | 295 | 19,000 | 98.33 |
| 2005-05-02 | 286 | 291 | 283 | 291 | 34,000 | 97 |
| 2005-04-28 | 281 | 286 | 281 | 286 | 25,000 | 95.33 |
| 2005-04-27 | 286 | 288 | 286 | 286 | 35,000 | 95.33 |
| 2005-04-26 | 290 | 291 | 286 | 286 | 26,000 | 95.33 |
| 2005-04-25 | 292 | 293 | 285 | 286 | 36,000 | 95.33 |
| 2005-04-22 | 296 | 296 | 286 | 292 | 60,000 | 97.33 |
| 2005-04-21 | 287 | 290 | 285 | 290 | 27,000 | 96.67 |
| 2005-04-20 | 303 | 305 | 298 | 298 | 9,000 | 99.33 |
| 2005-04-19 | 283 | 300 | 283 | 300 | 67,000 | 100 |
| 2005-04-18 | 296 | 296 | 285 | 291 | 92,000 | 97 |
| 2005-04-15 | 305 | 305 | 300 | 303 | 61,000 | 101 |
| 2005-04-14 | 307 | 308 | 305 | 308 | 27,000 | 102.67 |
| 2005-04-13 | 312 | 312 | 307 | 310 | 28,000 | 103.33 |
| 2005-04-12 | 314 | 315 | 311 | 315 | 23,000 | 105 |
| 2005-04-11 | 315 | 315 | 310 | 314 | 37,000 | 104.67 |
| 2005-04-08 | 311 | 317 | 311 | 312 | 67,000 | 104 |
| 2005-04-07 | 311 | 311 | 306 | 311 | 26,000 | 103.67 |
| 2005-04-06 | 307 | 308 | 306 | 308 | 29,000 | 102.67 |
| 2005-04-05 | 305 | 306 | 302 | 306 | 52,000 | 102 |
| 2005-04-04 | 305 | 305 | 302 | 305 | 17,000 | 101.67 |
| 2005-04-01 | 296 | 305 | 296 | 302 | 41,000 | 100.67 |
| 2005-03-31 | 304 | 305 | 301 | 305 | 36,000 | 101.67 |
| 2005-03-30 | 301 | 314 | 298 | 300 | 148,000 | 100 |
| 2005-03-29 | 327 | 327 | 315 | 315 | 107,000 | 105 |
| 2005-03-28 | 334 | 335 | 323 | 327 | 124,000 | 109 |
| 2005-03-25 | 338 | 338 | 333 | 335 | 139,000 | 111.67 |
| 2005-03-24 | 340 | 340 | 328 | 333 | 125,000 | 111 |
| 2005-03-23 | 344 | 344 | 335 | 335 | 203,000 | 111.67 |
| 2005-03-22 | 333 | 340 | 329 | 340 | 330,000 | 113.33 |
| 2005-03-18 | 320 | 322 | 316 | 320 | 104,000 | 106.67 |
| 2005-03-17 | 313 | 325 | 313 | 319 | 85,000 | 106.33 |
| 2005-03-16 | 312 | 329 | 312 | 317 | 101,000 | 105.67 |
| 2005-03-15 | 313 | 323 | 313 | 322 | 73,000 | 107.33 |
| 2005-03-14 | 325 | 325 | 312 | 320 | 143,000 | 106.67 |
| 2005-03-11 | 334 | 335 | 322 | 322 | 181,000 | 107.33 |
| 2005-03-10 | 333 | 342 | 333 | 334 | 130,000 | 111.33 |
| 2005-03-09 | 332 | 347 | 330 | 338 | 117,000 | 112.67 |
| 2005-03-08 | 336 | 337 | 329 | 337 | 113,000 | 112.33 |
| 2005-03-07 | 353 | 353 | 335 | 335 | 222,000 | 111.67 |
| 2005-03-04 | 344 | 356 | 334 | 352 | 870,000 | 117.33 |
| 2005-03-03 | 328 | 341 | 320 | 341 | 464,000 | 113.67 |
| 2005-03-02 | 333 | 333 | 319 | 321 | 194,000 | 107 |
| 2005-03-01 | 330 | 334 | 316 | 333 | 430,000 | 111 |
| 2005-02-28 | 349 | 349 | 330 | 335 | 343,000 | 111.67 |
| 2005-02-25 | 342 | 350 | 336 | 342 | 1,227,000 | 114 |
| 2005-02-24 | 324 | 347 | 319 | 347 | 1,802,000 | 115.67 |
| 2005-02-23 | 300 | 325 | 296 | 319 | 1,142,000 | 106.33 |
| 2005-02-22 | 305 | 305 | 292 | 300 | 246,000 | 100 |
| 2005-02-21 | 322 | 322 | 302 | 307 | 409,000 | 102.33 |
| 2005-02-18 | 309 | 325 | 304 | 321 | 686,000 | 107 |
| 2005-02-17 | 294 | 315 | 291 | 308 | 707,000 | 102.67 |
| 2005-02-16 | 295 | 327 | 284 | 300 | 2,838,000 | 100 |
| 2005-02-15 | 254 | 305 | 254 | 305 | 1,603,000 | 101.67 |
| 2005-02-14 | 233 | 241 | 226 | 241 | 135,000 | 80.33 |
| 2005-02-10 | 227 | 228 | 222 | 227 | 112,000 | 75.67 |
| 2005-02-09 | 230 | 238 | 228 | 230 | 277,000 | 76.67 |
| 2005-02-08 | 218 | 228 | 216 | 226 | 292,000 | 75.33 |
| 2005-02-07 | 208 | 217 | 208 | 215 | 110,000 | 71.67 |
| 2005-02-04 | 208 | 210 | 205 | 206 | 40,000 | 68.67 |
| 2005-02-03 | 206 | 207 | 204 | 206 | 22,000 | 68.67 |
| 2005-02-02 | 206 | 206 | 205 | 206 | 27,000 | 68.67 |
| 2005-02-01 | 204 | 205 | 202 | 203 | 28,000 | 67.67 |
| 2005-01-31 | 204 | 205 | 202 | 203 | 33,000 | 67.67 |
| 2005-01-28 | 207 | 207 | 205 | 205 | 21,000 | 68.33 |
| 2005-01-27 | 209 | 210 | 207 | 207 | 12,000 | 69 |
| 2005-01-26 | 209 | 210 | 205 | 210 | 41,000 | 70 |
| 2005-01-25 | 205 | 205 | 203 | 204 | 35,000 | 68 |
| 2005-01-24 | 201 | 208 | 199 | 203 | 72,000 | 67.67 |
| 2005-01-21 | 203 | 203 | 202 | 202 | 18,000 | 67.33 |
| 2005-01-20 | 203 | 205 | 199 | 204 | 71,000 | 68 |
| 2005-01-19 | 209 | 209 | 203 | 203 | 45,000 | 67.67 |
| 2005-01-18 | 213 | 213 | 204 | 205 | 60,000 | 68.33 |
| 2005-01-17 | 205 | 216 | 203 | 212 | 95,000 | 70.67 |
| 2005-01-14 | 204 | 204 | 201 | 203 | 54,000 | 67.67 |
| 2005-01-13 | 197 | 207 | 195 | 203 | 112,000 | 67.67 |
| 2005-01-12 | 198 | 199 | 195 | 196 | 47,000 | 65.33 |
| 2005-01-11 | 195 | 199 | 195 | 199 | 67,000 | 66.33 |
| 2005-01-07 | 190 | 196 | 190 | 194 | 141,000 | 64.67 |
| 2005-01-06 | 189 | 189 | 187 | 189 | 21,000 | 63 |
| 2005-01-05 | 189 | 189 | 187 | 189 | 36,000 | 63 |
| 2005-01-04 | 188 | 189 | 187 | 189 | 25,000 | 63 |
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