6458 新晃工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 406 | 406 | 406 | 406 | 3,000 | 135.33 |
| 2006-12-28 | 409 | 409 | 404 | 406 | 10,000 | 135.33 |
| 2006-12-27 | 400 | 404 | 400 | 402 | 17,000 | 134 |
| 2006-12-26 | 399 | 402 | 399 | 399 | 21,000 | 133 |
| 2006-12-25 | 395 | 400 | 395 | 399 | 19,000 | 133 |
| 2006-12-22 | 392 | 396 | 385 | 395 | 25,000 | 131.67 |
| 2006-12-21 | 400 | 400 | 390 | 393 | 90,000 | 131 |
| 2006-12-20 | 401 | 401 | 397 | 400 | 26,000 | 133.33 |
| 2006-12-19 | 406 | 406 | 400 | 400 | 19,000 | 133.33 |
| 2006-12-18 | 415 | 415 | 406 | 406 | 19,000 | 135.33 |
| 2006-12-15 | 405 | 410 | 405 | 406 | 44,000 | 135.33 |
| 2006-12-14 | 402 | 403 | 402 | 403 | 13,000 | 134.33 |
| 2006-12-13 | 406 | 406 | 402 | 402 | 23,000 | 134 |
| 2006-12-12 | 407 | 408 | 405 | 406 | 25,000 | 135.33 |
| 2006-12-11 | 405 | 407 | 405 | 407 | 19,000 | 135.67 |
| 2006-12-08 | 405 | 406 | 403 | 403 | 79,000 | 134.33 |
| 2006-12-07 | 405 | 410 | 400 | 405 | 52,000 | 135 |
| 2006-12-06 | 406 | 406 | 395 | 398 | 14,000 | 132.67 |
| 2006-12-05 | 406 | 410 | 405 | 405 | 21,000 | 135 |
| 2006-12-04 | 409 | 410 | 405 | 405 | 20,000 | 135 |
| 2006-12-01 | 413 | 413 | 408 | 409 | 14,000 | 136.33 |
| 2006-11-30 | 417 | 417 | 407 | 413 | 10,000 | 137.67 |
| 2006-11-29 | 420 | 420 | 417 | 417 | 13,000 | 139 |
| 2006-11-28 | 407 | 417 | 400 | 417 | 21,000 | 139 |
| 2006-11-27 | 410 | 417 | 407 | 407 | 5,000 | 135.67 |
| 2006-11-24 | 383 | 397 | 381 | 397 | 15,000 | 132.33 |
| 2006-11-22 | 375 | 378 | 375 | 378 | 13,000 | 126 |
| 2006-11-21 | 390 | 390 | 380 | 380 | 11,000 | 126.67 |
| 2006-11-20 | 400 | 400 | 390 | 390 | 18,000 | 130 |
| 2006-11-17 | 413 | 413 | 398 | 398 | 42,000 | 132.67 |
| 2006-11-16 | 416 | 425 | 416 | 423 | 11,000 | 141 |
| 2006-11-15 | 426 | 426 | 415 | 415 | 34,000 | 138.33 |
| 2006-11-14 | 421 | 425 | 421 | 425 | 11,000 | 141.67 |
| 2006-11-13 | 423 | 425 | 421 | 421 | 17,000 | 140.33 |
| 2006-11-10 | 420 | 429 | 420 | 423 | 24,000 | 141 |
| 2006-11-09 | 443 | 445 | 435 | 435 | 11,000 | 145 |
| 2006-11-08 | 444 | 452 | 441 | 441 | 7,000 | 147 |
| 2006-11-07 | 446 | 455 | 444 | 444 | 24,000 | 148 |
| 2006-11-02 | 445 | 445 | 438 | 438 | 4,000 | 146 |
| 2006-11-01 | 446 | 446 | 445 | 445 | 2,000 | 148.33 |
| 2006-10-31 | 446 | 446 | 446 | 446 | 3,000 | 148.67 |
| 2006-10-30 | 460 | 460 | 446 | 446 | 5,000 | 148.67 |
| 2006-10-27 | 448 | 461 | 439 | 461 | 26,000 | 153.67 |
| 2006-10-26 | 465 | 469 | 448 | 448 | 13,000 | 149.33 |
| 2006-10-25 | 437 | 465 | 437 | 460 | 36,000 | 153.33 |
| 2006-10-24 | 433 | 435 | 432 | 435 | 9,000 | 145 |
| 2006-10-23 | 434 | 434 | 428 | 432 | 14,000 | 144 |
| 2006-10-20 | 435 | 439 | 435 | 439 | 6,000 | 146.33 |
| 2006-10-19 | 435 | 436 | 430 | 431 | 13,000 | 143.67 |
| 2006-10-18 | 433 | 435 | 433 | 435 | 4,000 | 145 |
| 2006-10-17 | 434 | 434 | 433 | 433 | 4,000 | 144.33 |
| 2006-10-16 | 434 | 436 | 427 | 433 | 15,000 | 144.33 |
| 2006-10-13 | 426 | 430 | 426 | 427 | 15,000 | 142.33 |
| 2006-10-12 | 430 | 430 | 426 | 426 | 8,000 | 142 |
| 2006-10-11 | 441 | 441 | 435 | 435 | 5,000 | 145 |
| 2006-10-10 | 445 | 445 | 440 | 440 | 12,000 | 146.67 |
| 2006-10-06 | 450 | 450 | 446 | 446 | 3,000 | 148.67 |
| 2006-10-05 | 453 | 453 | 450 | 450 | 4,000 | 150 |
| 2006-10-04 | 451 | 455 | 448 | 450 | 11,000 | 150 |
| 2006-10-03 | 450 | 450 | 446 | 449 | 4,000 | 149.67 |
| 2006-10-02 | 440 | 454 | 440 | 450 | 7,000 | 150 |
| 2006-09-29 | 444 | 444 | 435 | 440 | 11,000 | 146.67 |
| 2006-09-28 | 436 | 440 | 436 | 440 | 2,000 | 146.67 |
| 2006-09-27 | 431 | 440 | 431 | 440 | 13,000 | 146.67 |
| 2006-09-26 | 434 | 435 | 434 | 435 | 10,000 | 145 |
| 2006-09-25 | 435 | 436 | 430 | 430 | 5,000 | 143.33 |
| 2006-09-22 | 441 | 441 | 435 | 435 | 20,000 | 145 |
| 2006-09-21 | 454 | 454 | 445 | 445 | 6,000 | 148.33 |
| 2006-09-20 | 454 | 454 | 454 | 454 | 8,000 | 151.33 |
| 2006-09-19 | 439 | 456 | 439 | 456 | 31,000 | 152 |
| 2006-09-15 | 440 | 440 | 431 | 435 | 7,000 | 145 |
| 2006-09-14 | 443 | 443 | 436 | 443 | 23,000 | 147.67 |
| 2006-09-13 | 458 | 458 | 448 | 448 | 14,000 | 149.33 |
| 2006-09-12 | 462 | 462 | 447 | 447 | 18,000 | 149 |
| 2006-09-11 | 475 | 476 | 466 | 466 | 13,000 | 155.33 |
| 2006-09-08 | 480 | 485 | 480 | 485 | 8,000 | 161.67 |
| 2006-09-07 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2006-09-06 | 498 | 498 | 477 | 482 | 31,000 | 160.67 |
| 2006-09-05 | 465 | 488 | 465 | 488 | 24,000 | 162.67 |
| 2006-09-04 | 453 | 460 | 451 | 460 | 35,000 | 153.33 |
| 2006-09-01 | 443 | 455 | 443 | 452 | 47,000 | 150.67 |
| 2006-08-31 | 444 | 445 | 443 | 443 | 29,000 | 147.67 |
| 2006-08-30 | 459 | 459 | 445 | 445 | 25,000 | 148.33 |
| 2006-08-29 | 462 | 462 | 457 | 458 | 4,000 | 152.67 |
| 2006-08-28 | 466 | 466 | 462 | 462 | 16,000 | 154 |
| 2006-08-25 | 469 | 475 | 467 | 467 | 40,000 | 155.67 |
| 2006-08-24 | 475 | 475 | 469 | 469 | 23,000 | 156.33 |
| 2006-08-23 | 479 | 479 | 472 | 475 | 10,000 | 158.33 |
| 2006-08-22 | 491 | 491 | 476 | 481 | 15,000 | 160.33 |
| 2006-08-21 | 503 | 503 | 491 | 491 | 6,000 | 163.67 |
| 2006-08-18 | 490 | 503 | 490 | 503 | 20,000 | 167.67 |
| 2006-08-17 | 468 | 500 | 468 | 485 | 64,000 | 161.67 |
| 2006-08-16 | 466 | 466 | 453 | 460 | 17,000 | 153.33 |
| 2006-08-15 | 464 | 466 | 462 | 466 | 13,000 | 155.33 |
| 2006-08-14 | 464 | 464 | 464 | 464 | 2,000 | 154.67 |
| 2006-08-11 | 459 | 463 | 453 | 463 | 20,000 | 154.33 |
| 2006-08-10 | 456 | 465 | 456 | 460 | 32,000 | 153.33 |
| 2006-08-09 | 451 | 455 | 450 | 455 | 29,000 | 151.67 |
| 2006-08-08 | 440 | 453 | 440 | 453 | 11,000 | 151 |
| 2006-08-07 | 444 | 460 | 444 | 450 | 12,000 | 150 |
| 2006-08-04 | 457 | 457 | 444 | 444 | 12,000 | 148 |
| 2006-08-03 | 440 | 453 | 440 | 453 | 15,000 | 151 |
| 2006-08-02 | 430 | 440 | 430 | 440 | 6,000 | 146.67 |
| 2006-08-01 | 425 | 426 | 425 | 426 | 4,000 | 142 |
| 2006-07-31 | 411 | 440 | 411 | 430 | 8,000 | 143.33 |
| 2006-07-28 | 399 | 410 | 392 | 410 | 10,000 | 136.67 |
| 2006-07-27 | 400 | 400 | 400 | 400 | 5,000 | 133.33 |
| 2006-07-26 | 407 | 407 | 407 | 407 | 9,000 | 135.67 |
| 2006-07-25 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2006-07-24 | 400 | 405 | 395 | 405 | 5,000 | 135 |
| 2006-07-21 | 406 | 410 | 406 | 408 | 14,000 | 136 |
| 2006-07-20 | 400 | 406 | 392 | 406 | 26,000 | 135.33 |
| 2006-07-19 | 407 | 407 | 385 | 385 | 15,000 | 128.33 |
| 2006-07-18 | 420 | 420 | 387 | 387 | 16,000 | 129 |
| 2006-07-14 | 420 | 421 | 416 | 420 | 23,000 | 140 |
| 2006-07-13 | 423 | 430 | 423 | 430 | 39,000 | 143.33 |
| 2006-07-12 | 450 | 450 | 436 | 436 | 27,000 | 145.33 |
| 2006-07-11 | 448 | 448 | 440 | 443 | 34,000 | 147.67 |
| 2006-07-10 | 450 | 450 | 447 | 450 | 15,000 | 150 |
| 2006-07-07 | 450 | 456 | 450 | 450 | 10,000 | 150 |
| 2006-07-06 | 450 | 450 | 449 | 450 | 4,000 | 150 |
| 2006-07-05 | 450 | 451 | 450 | 451 | 11,000 | 150.33 |
| 2006-07-04 | 453 | 454 | 450 | 451 | 36,000 | 150.33 |
| 2006-07-03 | 451 | 452 | 449 | 449 | 12,000 | 149.67 |
| 2006-06-30 | 456 | 456 | 448 | 454 | 25,000 | 151.33 |
| 2006-06-29 | 446 | 451 | 446 | 447 | 25,000 | 149 |
| 2006-06-28 | 460 | 460 | 446 | 460 | 5,000 | 153.33 |
| 2006-06-27 | 467 | 468 | 467 | 467 | 6,000 | 155.67 |
| 2006-06-22 | 462 | 467 | 462 | 467 | 4,000 | 155.67 |
| 2006-06-21 | 462 | 463 | 462 | 462 | 18,000 | 154 |
| 2006-06-20 | 462 | 464 | 462 | 462 | 6,000 | 154 |
| 2006-06-19 | 485 | 488 | 482 | 482 | 51,000 | 160.67 |
| 2006-06-16 | 450 | 470 | 440 | 470 | 25,000 | 156.67 |
| 2006-06-15 | 430 | 435 | 425 | 430 | 12,000 | 143.33 |
| 2006-06-14 | 413 | 416 | 413 | 416 | 25,000 | 138.67 |
| 2006-06-13 | 426 | 426 | 414 | 420 | 9,000 | 140 |
| 2006-06-12 | 420 | 425 | 420 | 425 | 17,000 | 141.67 |
| 2006-06-09 | 405 | 430 | 405 | 414 | 28,000 | 138 |
| 2006-06-08 | 420 | 420 | 401 | 419 | 35,000 | 139.67 |
| 2006-06-07 | 440 | 445 | 436 | 440 | 16,000 | 146.67 |
| 2006-06-06 | 461 | 461 | 445 | 445 | 24,000 | 148.33 |
| 2006-06-05 | 469 | 469 | 460 | 469 | 13,000 | 156.33 |
| 2006-06-02 | 455 | 470 | 440 | 470 | 26,000 | 156.67 |
| 2006-06-01 | 465 | 479 | 465 | 469 | 9,000 | 156.33 |
| 2006-05-31 | 450 | 479 | 446 | 470 | 58,000 | 156.67 |
| 2006-05-30 | 480 | 480 | 470 | 480 | 26,000 | 160 |
| 2006-05-29 | 485 | 494 | 476 | 484 | 39,000 | 161.33 |
| 2006-05-26 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2006-05-25 | 505 | 510 | 500 | 500 | 14,000 | 166.67 |
| 2006-05-24 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 2006-05-23 | 505 | 505 | 491 | 495 | 30,000 | 165 |
| 2006-05-22 | 510 | 515 | 502 | 505 | 39,000 | 168.33 |
| 2006-05-19 | 510 | 516 | 507 | 507 | 42,000 | 169 |
| 2006-05-18 | 500 | 510 | 496 | 510 | 12,000 | 170 |
| 2006-05-17 | 505 | 520 | 505 | 520 | 22,000 | 173.33 |
| 2006-05-16 | 527 | 530 | 501 | 501 | 69,000 | 167 |
| 2006-05-15 | 531 | 535 | 526 | 526 | 26,000 | 175.33 |
| 2006-05-12 | 555 | 555 | 530 | 548 | 49,000 | 182.67 |
| 2006-05-11 | 550 | 570 | 547 | 562 | 69,000 | 187.33 |
| 2006-05-10 | 534 | 555 | 534 | 549 | 112,000 | 183 |
| 2006-05-09 | 532 | 534 | 528 | 530 | 69,000 | 176.67 |
| 2006-05-08 | 529 | 531 | 527 | 531 | 10,000 | 177 |
| 2006-05-02 | 525 | 530 | 525 | 529 | 31,000 | 176.33 |
| 2006-05-01 | 519 | 528 | 519 | 525 | 30,000 | 175 |
| 2006-04-28 | 519 | 527 | 517 | 525 | 36,000 | 175 |
| 2006-04-27 | 526 | 526 | 510 | 522 | 50,000 | 174 |
| 2006-04-26 | 529 | 529 | 518 | 518 | 25,000 | 172.67 |
| 2006-04-25 | 519 | 520 | 513 | 515 | 28,000 | 171.67 |
| 2006-04-24 | 530 | 530 | 514 | 522 | 50,000 | 174 |
| 2006-04-21 | 523 | 532 | 523 | 529 | 38,000 | 176.33 |
| 2006-04-20 | 530 | 535 | 526 | 529 | 74,000 | 176.33 |
| 2006-04-19 | 515 | 538 | 515 | 533 | 121,000 | 177.67 |
| 2006-04-18 | 500 | 515 | 500 | 514 | 33,000 | 171.33 |
| 2006-04-17 | 509 | 516 | 509 | 510 | 28,000 | 170 |
| 2006-04-14 | 510 | 515 | 505 | 513 | 42,000 | 171 |
| 2006-04-13 | 511 | 514 | 510 | 511 | 27,000 | 170.33 |
| 2006-04-12 | 503 | 511 | 500 | 510 | 29,000 | 170 |
| 2006-04-11 | 512 | 512 | 496 | 511 | 74,000 | 170.33 |
| 2006-04-10 | 508 | 516 | 508 | 513 | 53,000 | 171 |
| 2006-04-07 | 510 | 513 | 505 | 513 | 60,000 | 171 |
| 2006-04-06 | 505 | 510 | 503 | 510 | 15,000 | 170 |
| 2006-04-05 | 512 | 512 | 500 | 511 | 44,000 | 170.33 |
| 2006-04-04 | 512 | 515 | 505 | 513 | 31,000 | 171 |
| 2006-04-03 | 515 | 518 | 511 | 514 | 24,000 | 171.33 |
| 2006-03-31 | 502 | 510 | 502 | 510 | 59,000 | 170 |
| 2006-03-30 | 495 | 509 | 492 | 505 | 99,000 | 168.33 |
| 2006-03-29 | 495 | 495 | 491 | 495 | 25,000 | 165 |
| 2006-03-28 | 495 | 498 | 495 | 495 | 15,000 | 165 |
| 2006-03-27 | 497 | 502 | 491 | 502 | 78,000 | 167.33 |
| 2006-03-24 | 497 | 497 | 490 | 497 | 41,000 | 165.67 |
| 2006-03-23 | 491 | 496 | 491 | 493 | 22,000 | 164.33 |
| 2006-03-22 | 487 | 491 | 487 | 491 | 26,000 | 163.67 |
| 2006-03-20 | 476 | 493 | 476 | 492 | 24,000 | 164 |
| 2006-03-17 | 490 | 490 | 470 | 480 | 20,000 | 160 |
| 2006-03-16 | 482 | 490 | 476 | 480 | 16,000 | 160 |
| 2006-03-15 | 480 | 482 | 480 | 482 | 8,000 | 160.67 |
| 2006-03-14 | 480 | 480 | 478 | 480 | 39,000 | 160 |
| 2006-03-13 | 468 | 483 | 468 | 478 | 25,000 | 159.33 |
| 2006-03-10 | 466 | 473 | 466 | 468 | 21,000 | 156 |
| 2006-03-09 | 466 | 470 | 462 | 466 | 27,000 | 155.33 |
| 2006-03-08 | 466 | 469 | 466 | 466 | 9,000 | 155.33 |
| 2006-03-07 | 468 | 469 | 460 | 466 | 23,000 | 155.33 |
| 2006-03-06 | 435 | 467 | 435 | 467 | 97,000 | 155.67 |
| 2006-03-03 | 459 | 459 | 440 | 444 | 44,000 | 148 |
| 2006-03-02 | 478 | 481 | 460 | 465 | 48,000 | 155 |
| 2006-03-01 | 460 | 470 | 450 | 466 | 45,000 | 155.33 |
| 2006-02-28 | 473 | 473 | 451 | 473 | 35,000 | 157.67 |
| 2006-02-27 | 450 | 469 | 450 | 469 | 47,000 | 156.33 |
| 2006-02-24 | 442 | 454 | 441 | 447 | 32,000 | 149 |
| 2006-02-23 | 411 | 430 | 411 | 427 | 40,000 | 142.33 |
| 2006-02-22 | 407 | 415 | 405 | 411 | 18,000 | 137 |
| 2006-02-21 | 383 | 401 | 383 | 401 | 70,000 | 133.67 |
| 2006-02-20 | 380 | 400 | 375 | 380 | 139,000 | 126.67 |
| 2006-02-17 | 442 | 447 | 415 | 415 | 33,000 | 138.33 |
| 2006-02-16 | 445 | 450 | 442 | 442 | 22,000 | 147.33 |
| 2006-02-15 | 466 | 466 | 462 | 463 | 18,000 | 154.33 |
| 2006-02-14 | 444 | 465 | 437 | 465 | 68,000 | 155 |
| 2006-02-13 | 474 | 480 | 453 | 453 | 75,000 | 151 |
| 2006-02-10 | 488 | 495 | 465 | 488 | 105,000 | 162.67 |
| 2006-02-09 | 490 | 511 | 485 | 503 | 104,000 | 167.67 |
| 2006-02-08 | 519 | 519 | 500 | 500 | 84,000 | 166.67 |
| 2006-02-07 | 505 | 520 | 505 | 516 | 101,000 | 172 |
| 2006-02-06 | 500 | 507 | 498 | 505 | 36,000 | 168.33 |
| 2006-02-03 | 500 | 502 | 496 | 500 | 57,000 | 166.67 |
| 2006-02-02 | 506 | 513 | 500 | 500 | 26,000 | 166.67 |
| 2006-02-01 | 502 | 514 | 502 | 503 | 43,000 | 167.67 |
| 2006-01-31 | 513 | 515 | 504 | 512 | 27,000 | 170.67 |
| 2006-01-30 | 510 | 521 | 510 | 511 | 86,000 | 170.33 |
| 2006-01-27 | 500 | 510 | 494 | 510 | 69,000 | 170 |
| 2006-01-26 | 492 | 494 | 484 | 492 | 27,000 | 164 |
| 2006-01-25 | 476 | 493 | 476 | 488 | 69,000 | 162.67 |
| 2006-01-24 | 457 | 470 | 457 | 470 | 31,000 | 156.67 |
| 2006-01-23 | 460 | 473 | 446 | 459 | 70,000 | 153 |
| 2006-01-20 | 497 | 497 | 470 | 475 | 114,000 | 158.33 |
| 2006-01-19 | 450 | 481 | 450 | 477 | 168,000 | 159 |
| 2006-01-18 | 478 | 480 | 445 | 460 | 205,000 | 153.33 |
| 2006-01-17 | 509 | 512 | 491 | 493 | 79,000 | 164.33 |
| 2006-01-16 | 516 | 520 | 508 | 518 | 110,000 | 172.67 |
| 2006-01-13 | 516 | 522 | 511 | 520 | 98,000 | 173.33 |
| 2006-01-12 | 492 | 516 | 492 | 516 | 137,000 | 172 |
| 2006-01-11 | 483 | 487 | 478 | 485 | 107,000 | 161.67 |
| 2006-01-10 | 469 | 479 | 469 | 478 | 113,000 | 159.33 |
| 2006-01-06 | 448 | 464 | 448 | 461 | 107,000 | 153.67 |
| 2006-01-05 | 431 | 448 | 431 | 448 | 88,000 | 149.33 |
| 2006-01-04 | 434 | 436 | 432 | 433 | 20,000 | 144.33 |
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