6458 新晃工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 976 | 976 | 956 | 956 | 9,000 | 318.67 |
| 2007-12-27 | 981 | 985 | 973 | 985 | 17,000 | 328.33 |
| 2007-12-26 | 956 | 971 | 945 | 971 | 34,000 | 323.67 |
| 2007-12-25 | 940 | 958 | 938 | 958 | 29,000 | 319.33 |
| 2007-12-21 | 930 | 930 | 920 | 925 | 37,000 | 308.33 |
| 2007-12-20 | 913 | 929 | 910 | 929 | 54,000 | 309.67 |
| 2007-12-19 | 910 | 928 | 910 | 912 | 6,000 | 304 |
| 2007-12-18 | 916 | 930 | 916 | 930 | 12,000 | 310 |
| 2007-12-17 | 932 | 959 | 915 | 945 | 70,000 | 315 |
| 2007-12-14 | 977 | 977 | 942 | 942 | 21,000 | 314 |
| 2007-12-13 | 962 | 970 | 953 | 970 | 16,000 | 323.33 |
| 2007-12-12 | 947 | 947 | 937 | 943 | 18,000 | 314.33 |
| 2007-12-11 | 955 | 958 | 928 | 947 | 43,000 | 315.67 |
| 2007-12-10 | 972 | 990 | 962 | 980 | 39,000 | 326.67 |
| 2007-12-07 | 967 | 967 | 948 | 950 | 30,000 | 316.67 |
| 2007-12-06 | 949 | 964 | 925 | 935 | 57,000 | 311.67 |
| 2007-12-05 | 934 | 934 | 888 | 912 | 81,000 | 304 |
| 2007-12-04 | 918 | 944 | 900 | 940 | 40,000 | 313.33 |
| 2007-12-03 | 940 | 960 | 928 | 928 | 17,000 | 309.33 |
| 2007-11-30 | 901 | 990 | 881 | 990 | 145,000 | 330 |
| 2007-11-29 | 911 | 969 | 903 | 911 | 65,000 | 303.67 |
| 2007-11-28 | 940 | 951 | 910 | 930 | 44,000 | 310 |
| 2007-11-27 | 950 | 950 | 930 | 940 | 16,000 | 313.33 |
| 2007-11-26 | 970 | 975 | 950 | 950 | 62,000 | 316.67 |
| 2007-11-22 | 920 | 1,015 | 854 | 1,000 | 155,000 | 333.33 |
| 2007-11-21 | 951 | 951 | 915 | 950 | 22,000 | 316.67 |
| 2007-11-20 | 970 | 970 | 934 | 951 | 58,000 | 317 |
| 2007-11-19 | 998 | 998 | 968 | 970 | 9,000 | 323.33 |
| 2007-11-16 | 993 | 997 | 978 | 997 | 30,000 | 332.33 |
| 2007-11-15 | 997 | 1,006 | 987 | 992 | 75,000 | 330.67 |
| 2007-11-14 | 969 | 1,007 | 969 | 1,006 | 57,000 | 335.33 |
| 2007-11-13 | 974 | 974 | 946 | 959 | 51,000 | 319.67 |
| 2007-11-12 | 950 | 950 | 925 | 945 | 37,000 | 315 |
| 2007-11-09 | 939 | 957 | 930 | 953 | 42,000 | 317.67 |
| 2007-11-08 | 941 | 950 | 938 | 938 | 9,000 | 312.67 |
| 2007-11-06 | 982 | 982 | 962 | 971 | 18,000 | 323.67 |
| 2007-11-05 | 1,001 | 1,001 | 990 | 992 | 10,000 | 330.67 |
| 2007-11-02 | 994 | 1,002 | 964 | 1,000 | 38,000 | 333.33 |
| 2007-11-01 | 1,055 | 1,055 | 1,000 | 1,001 | 32,000 | 333.67 |
| 2007-10-31 | 962 | 1,061 | 962 | 1,061 | 92,000 | 353.67 |
| 2007-10-30 | 989 | 989 | 935 | 961 | 42,000 | 320.33 |
| 2007-10-29 | 989 | 995 | 965 | 988 | 62,000 | 329.33 |
| 2007-10-26 | 891 | 949 | 891 | 949 | 38,000 | 316.33 |
| 2007-10-25 | 867 | 903 | 860 | 902 | 30,000 | 300.67 |
| 2007-10-24 | 881 | 881 | 874 | 874 | 4,000 | 291.33 |
| 2007-10-23 | 912 | 934 | 880 | 880 | 40,000 | 293.33 |
| 2007-10-22 | 900 | 925 | 865 | 915 | 24,000 | 305 |
| 2007-10-19 | 934 | 934 | 910 | 910 | 5,000 | 303.33 |
| 2007-10-17 | 948 | 950 | 900 | 900 | 12,000 | 300 |
| 2007-10-16 | 888 | 974 | 888 | 940 | 41,000 | 313.33 |
| 2007-10-15 | 970 | 980 | 900 | 901 | 51,000 | 300.33 |
| 2007-10-12 | 1,058 | 1,058 | 990 | 1,000 | 18,000 | 333.33 |
| 2007-10-11 | 980 | 1,060 | 975 | 1,060 | 39,000 | 353.33 |
| 2007-10-10 | 1,006 | 1,008 | 970 | 980 | 12,000 | 326.67 |
| 2007-10-09 | 1,037 | 1,050 | 1,004 | 1,005 | 39,000 | 335 |
| 2007-10-05 | 1,080 | 1,080 | 980 | 1,038 | 88,000 | 346 |
| 2007-10-04 | 1,125 | 1,140 | 1,105 | 1,105 | 80,000 | 368.33 |
| 2007-10-03 | 1,025 | 1,140 | 1,018 | 1,130 | 201,000 | 376.67 |
| 2007-10-02 | 1,028 | 1,075 | 1,025 | 1,025 | 164,000 | 341.67 |
| 2007-10-01 | 1,050 | 1,070 | 984 | 1,030 | 125,000 | 343.33 |
| 2007-09-28 | 1,043 | 1,090 | 1,000 | 1,090 | 247,000 | 363.33 |
| 2007-09-27 | 950 | 1,045 | 950 | 1,044 | 188,000 | 348 |
| 2007-09-26 | 889 | 970 | 875 | 970 | 177,000 | 323.33 |
| 2007-09-25 | 874 | 890 | 870 | 874 | 66,000 | 291.33 |
| 2007-09-21 | 815 | 875 | 815 | 873 | 105,000 | 291 |
| 2007-09-20 | 800 | 819 | 800 | 815 | 62,000 | 271.67 |
| 2007-09-19 | 807 | 815 | 800 | 800 | 33,000 | 266.67 |
| 2007-09-18 | 806 | 806 | 777 | 777 | 30,000 | 259 |
| 2007-09-14 | 765 | 828 | 758 | 828 | 111,000 | 276 |
| 2007-09-13 | 838 | 838 | 790 | 790 | 27,000 | 263.33 |
| 2007-09-12 | 818 | 841 | 811 | 836 | 48,000 | 278.67 |
| 2007-09-11 | 823 | 830 | 820 | 820 | 17,000 | 273.33 |
| 2007-09-10 | 841 | 845 | 830 | 833 | 22,000 | 277.67 |
| 2007-09-07 | 835 | 855 | 822 | 855 | 65,000 | 285 |
| 2007-09-06 | 830 | 851 | 823 | 840 | 51,000 | 280 |
| 2007-09-05 | 865 | 871 | 848 | 848 | 23,000 | 282.67 |
| 2007-09-04 | 875 | 875 | 875 | 875 | 2,000 | 291.67 |
| 2007-09-03 | 872 | 895 | 870 | 870 | 29,000 | 290 |
| 2007-08-31 | 877 | 877 | 857 | 876 | 15,000 | 292 |
| 2007-08-30 | 871 | 890 | 870 | 879 | 28,000 | 293 |
| 2007-08-29 | 830 | 879 | 822 | 879 | 91,000 | 293 |
| 2007-08-28 | 900 | 900 | 851 | 852 | 74,000 | 284 |
| 2007-08-27 | 905 | 912 | 898 | 905 | 61,000 | 301.67 |
| 2007-08-24 | 870 | 893 | 870 | 888 | 59,000 | 296 |
| 2007-08-23 | 840 | 899 | 840 | 899 | 124,000 | 299.67 |
| 2007-08-22 | 836 | 846 | 760 | 815 | 307,000 | 271.67 |
| 2007-08-21 | 883 | 895 | 860 | 860 | 97,000 | 286.67 |
| 2007-08-20 | 900 | 920 | 855 | 891 | 53,000 | 297 |
| 2007-08-17 | 930 | 930 | 885 | 910 | 153,000 | 303.33 |
| 2007-08-16 | 940 | 940 | 910 | 931 | 63,000 | 310.33 |
| 2007-08-15 | 910 | 950 | 910 | 944 | 108,000 | 314.67 |
| 2007-08-14 | 910 | 950 | 905 | 950 | 120,000 | 316.67 |
| 2007-08-13 | 900 | 910 | 880 | 905 | 65,000 | 301.67 |
| 2007-08-10 | 910 | 930 | 897 | 910 | 177,000 | 303.33 |
| 2007-08-09 | 960 | 965 | 930 | 950 | 161,000 | 316.67 |
| 2007-08-08 | 910 | 973 | 899 | 955 | 439,000 | 318.33 |
| 2007-08-07 | 944 | 962 | 911 | 911 | 88,000 | 303.67 |
| 2007-08-06 | 920 | 960 | 920 | 954 | 188,000 | 318 |
| 2007-08-03 | 1,010 | 1,015 | 930 | 968 | 82,000 | 322.67 |
| 2007-08-02 | 1,031 | 1,031 | 990 | 1,020 | 192,000 | 340 |
| 2007-08-01 | 1,034 | 1,045 | 968 | 1,011 | 246,000 | 337 |
| 2007-07-31 | 1,029 | 1,095 | 1,025 | 1,030 | 444,000 | 343.33 |
| 2007-07-30 | 983 | 1,026 | 983 | 1,009 | 369,000 | 336.33 |
| 2007-07-27 | 944 | 984 | 930 | 983 | 292,000 | 327.67 |
| 2007-07-26 | 955 | 977 | 953 | 963 | 187,000 | 321 |
| 2007-07-25 | 900 | 945 | 875 | 945 | 196,000 | 315 |
| 2007-07-24 | 910 | 920 | 875 | 896 | 245,000 | 298.67 |
| 2007-07-23 | 836 | 899 | 829 | 891 | 382,000 | 297 |
| 2007-07-20 | 839 | 839 | 830 | 836 | 71,000 | 278.67 |
| 2007-07-19 | 835 | 843 | 832 | 839 | 152,000 | 279.67 |
| 2007-07-18 | 810 | 840 | 810 | 832 | 189,000 | 277.33 |
| 2007-07-17 | 823 | 823 | 808 | 813 | 173,000 | 271 |
| 2007-07-13 | 840 | 840 | 815 | 823 | 171,000 | 274.33 |
| 2007-07-12 | 850 | 850 | 817 | 837 | 179,000 | 279 |
| 2007-07-11 | 775 | 872 | 773 | 856 | 720,000 | 285.33 |
| 2007-07-10 | 810 | 844 | 795 | 805 | 728,000 | 268.33 |
| 2007-07-09 | 692 | 786 | 692 | 786 | 365,000 | 262 |
| 2007-07-06 | 684 | 688 | 670 | 686 | 83,000 | 228.67 |
| 2007-07-05 | 700 | 723 | 670 | 704 | 328,000 | 234.67 |
| 2007-07-04 | 660 | 734 | 658 | 718 | 504,000 | 239.33 |
| 2007-07-03 | 620 | 664 | 615 | 660 | 230,000 | 220 |
| 2007-07-02 | 590 | 625 | 590 | 624 | 204,000 | 208 |
| 2007-06-29 | 552 | 585 | 552 | 582 | 162,000 | 194 |
| 2007-06-28 | 542 | 550 | 536 | 550 | 21,000 | 183.33 |
| 2007-06-27 | 542 | 543 | 533 | 533 | 19,000 | 177.67 |
| 2007-06-26 | 540 | 545 | 536 | 536 | 12,000 | 178.67 |
| 2007-06-25 | 550 | 550 | 540 | 540 | 21,000 | 180 |
| 2007-06-22 | 552 | 554 | 546 | 549 | 39,000 | 183 |
| 2007-06-21 | 541 | 551 | 540 | 547 | 64,000 | 182.33 |
| 2007-06-20 | 552 | 553 | 550 | 551 | 23,000 | 183.67 |
| 2007-06-19 | 557 | 557 | 550 | 550 | 22,000 | 183.33 |
| 2007-06-18 | 540 | 560 | 537 | 560 | 73,000 | 186.67 |
| 2007-06-15 | 539 | 544 | 533 | 537 | 52,000 | 179 |
| 2007-06-14 | 538 | 539 | 533 | 539 | 15,000 | 179.67 |
| 2007-06-13 | 532 | 540 | 530 | 533 | 24,000 | 177.67 |
| 2007-06-12 | 540 | 540 | 530 | 533 | 23,000 | 177.67 |
| 2007-06-11 | 546 | 546 | 538 | 538 | 11,000 | 179.33 |
| 2007-06-08 | 534 | 544 | 534 | 544 | 66,000 | 181.33 |
| 2007-06-07 | 528 | 541 | 528 | 540 | 58,000 | 180 |
| 2007-06-06 | 530 | 540 | 528 | 540 | 27,000 | 180 |
| 2007-06-05 | 534 | 538 | 534 | 538 | 21,000 | 179.33 |
| 2007-06-04 | 535 | 538 | 532 | 534 | 41,000 | 178 |
| 2007-06-01 | 531 | 535 | 525 | 535 | 22,000 | 178.33 |
| 2007-05-31 | 536 | 536 | 531 | 535 | 15,000 | 178.33 |
| 2007-05-30 | 540 | 540 | 530 | 530 | 8,000 | 176.67 |
| 2007-05-29 | 530 | 537 | 516 | 537 | 29,000 | 179 |
| 2007-05-28 | 512 | 531 | 512 | 530 | 34,000 | 176.67 |
| 2007-05-25 | 516 | 516 | 510 | 510 | 12,000 | 170 |
| 2007-05-24 | 528 | 528 | 510 | 517 | 14,000 | 172.33 |
| 2007-05-23 | 524 | 527 | 523 | 527 | 22,000 | 175.67 |
| 2007-05-22 | 513 | 525 | 506 | 523 | 52,000 | 174.33 |
| 2007-05-21 | 510 | 513 | 500 | 513 | 47,000 | 171 |
| 2007-05-18 | 517 | 517 | 498 | 510 | 36,000 | 170 |
| 2007-05-17 | 520 | 522 | 516 | 517 | 41,000 | 172.33 |
| 2007-05-16 | 525 | 533 | 518 | 522 | 49,000 | 174 |
| 2007-05-15 | 538 | 538 | 525 | 527 | 46,000 | 175.67 |
| 2007-05-14 | 528 | 539 | 522 | 538 | 74,000 | 179.33 |
| 2007-05-11 | 522 | 543 | 515 | 524 | 167,000 | 174.67 |
| 2007-05-10 | 560 | 565 | 535 | 550 | 302,000 | 183.33 |
| 2007-05-09 | 471 | 485 | 468 | 485 | 45,000 | 161.67 |
| 2007-05-08 | 474 | 477 | 472 | 472 | 30,000 | 157.33 |
| 2007-05-07 | 455 | 465 | 455 | 465 | 37,000 | 155 |
| 2007-05-02 | 458 | 462 | 455 | 458 | 33,000 | 152.67 |
| 2007-05-01 | 463 | 463 | 448 | 458 | 21,000 | 152.67 |
| 2007-04-27 | 450 | 465 | 448 | 448 | 42,000 | 149.33 |
| 2007-04-26 | 444 | 460 | 443 | 449 | 31,000 | 149.67 |
| 2007-04-25 | 444 | 445 | 440 | 443 | 14,000 | 147.67 |
| 2007-04-24 | 437 | 446 | 435 | 444 | 36,000 | 148 |
| 2007-04-23 | 436 | 440 | 415 | 435 | 32,000 | 145 |
| 2007-04-20 | 443 | 443 | 435 | 436 | 28,000 | 145.33 |
| 2007-04-19 | 442 | 443 | 439 | 443 | 57,000 | 147.67 |
| 2007-04-18 | 443 | 443 | 439 | 441 | 18,000 | 147 |
| 2007-04-17 | 442 | 443 | 442 | 443 | 10,000 | 147.67 |
| 2007-04-16 | 445 | 450 | 445 | 446 | 5,000 | 148.67 |
| 2007-04-13 | 452 | 452 | 445 | 445 | 28,000 | 148.33 |
| 2007-04-12 | 460 | 460 | 443 | 451 | 27,000 | 150.33 |
| 2007-04-11 | 460 | 460 | 460 | 460 | 9,000 | 153.33 |
| 2007-04-10 | 456 | 460 | 456 | 460 | 16,000 | 153.33 |
| 2007-04-09 | 461 | 462 | 453 | 456 | 22,000 | 152 |
| 2007-04-06 | 460 | 470 | 460 | 461 | 47,000 | 153.67 |
| 2007-04-05 | 465 | 466 | 451 | 456 | 25,000 | 152 |
| 2007-04-04 | 465 | 473 | 465 | 468 | 21,000 | 156 |
| 2007-04-03 | 462 | 465 | 462 | 465 | 7,000 | 155 |
| 2007-04-02 | 470 | 470 | 467 | 467 | 7,000 | 155.67 |
| 2007-03-30 | 475 | 478 | 471 | 471 | 15,000 | 157 |
| 2007-03-29 | 468 | 473 | 468 | 473 | 6,000 | 157.67 |
| 2007-03-28 | 498 | 498 | 478 | 478 | 16,000 | 159.33 |
| 2007-03-27 | 486 | 486 | 486 | 486 | 2,000 | 162 |
| 2007-03-26 | 500 | 500 | 492 | 492 | 18,000 | 164 |
| 2007-03-23 | 485 | 500 | 485 | 500 | 40,000 | 166.67 |
| 2007-03-22 | 485 | 489 | 485 | 485 | 23,000 | 161.67 |
| 2007-03-20 | 479 | 485 | 479 | 483 | 40,000 | 161 |
| 2007-03-19 | 477 | 479 | 475 | 477 | 17,000 | 159 |
| 2007-03-16 | 477 | 480 | 460 | 461 | 27,000 | 153.67 |
| 2007-03-15 | 462 | 468 | 462 | 468 | 8,000 | 156 |
| 2007-03-14 | 468 | 468 | 458 | 458 | 20,000 | 152.67 |
| 2007-03-13 | 481 | 481 | 472 | 472 | 22,000 | 157.33 |
| 2007-03-12 | 474 | 481 | 470 | 481 | 30,000 | 160.33 |
| 2007-03-09 | 464 | 465 | 459 | 459 | 33,000 | 153 |
| 2007-03-08 | 440 | 448 | 440 | 448 | 5,000 | 149.33 |
| 2007-03-07 | 440 | 445 | 438 | 438 | 19,000 | 146 |
| 2007-03-06 | 410 | 432 | 410 | 430 | 26,000 | 143.33 |
| 2007-03-05 | 430 | 430 | 410 | 410 | 23,000 | 136.67 |
| 2007-03-02 | 431 | 431 | 430 | 431 | 18,000 | 143.67 |
| 2007-03-01 | 439 | 444 | 434 | 434 | 45,000 | 144.67 |
| 2007-02-28 | 440 | 440 | 430 | 434 | 36,000 | 144.67 |
| 2007-02-27 | 470 | 470 | 453 | 453 | 70,000 | 151 |
| 2007-02-26 | 467 | 470 | 465 | 470 | 27,000 | 156.67 |
| 2007-02-23 | 464 | 465 | 460 | 465 | 31,000 | 155 |
| 2007-02-22 | 462 | 464 | 461 | 464 | 16,000 | 154.67 |
| 2007-02-21 | 460 | 460 | 457 | 457 | 11,000 | 152.33 |
| 2007-02-20 | 455 | 458 | 451 | 455 | 22,000 | 151.67 |
| 2007-02-19 | 460 | 460 | 459 | 459 | 5,000 | 153 |
| 2007-02-16 | 453 | 457 | 453 | 457 | 8,000 | 152.33 |
| 2007-02-15 | 462 | 465 | 460 | 460 | 17,000 | 153.33 |
| 2007-02-14 | 461 | 470 | 461 | 470 | 14,000 | 156.67 |
| 2007-02-13 | 464 | 464 | 461 | 464 | 12,000 | 154.67 |
| 2007-02-09 | 456 | 465 | 454 | 461 | 43,000 | 153.67 |
| 2007-02-08 | 440 | 446 | 440 | 440 | 9,000 | 146.67 |
| 2007-02-07 | 440 | 440 | 440 | 440 | 4,000 | 146.67 |
| 2007-02-06 | 441 | 441 | 440 | 440 | 3,000 | 146.67 |
| 2007-02-05 | 445 | 445 | 440 | 440 | 6,000 | 146.67 |
| 2007-02-02 | 440 | 445 | 440 | 445 | 6,000 | 148.33 |
| 2007-02-01 | 438 | 438 | 435 | 435 | 9,000 | 145 |
| 2007-01-31 | 451 | 451 | 440 | 440 | 3,000 | 146.67 |
| 2007-01-30 | 450 | 453 | 450 | 451 | 14,000 | 150.33 |
| 2007-01-29 | 445 | 450 | 445 | 450 | 7,000 | 150 |
| 2007-01-26 | 438 | 440 | 438 | 440 | 10,000 | 146.67 |
| 2007-01-25 | 448 | 450 | 442 | 442 | 32,000 | 147.33 |
| 2007-01-24 | 438 | 450 | 438 | 448 | 23,000 | 149.33 |
| 2007-01-23 | 438 | 438 | 433 | 435 | 12,000 | 145 |
| 2007-01-22 | 428 | 438 | 428 | 438 | 7,000 | 146 |
| 2007-01-19 | 428 | 428 | 423 | 425 | 4,000 | 141.67 |
| 2007-01-18 | 423 | 428 | 423 | 428 | 11,000 | 142.67 |
| 2007-01-17 | 422 | 422 | 418 | 420 | 9,000 | 140 |
| 2007-01-16 | 414 | 424 | 414 | 422 | 44,000 | 140.67 |
| 2007-01-15 | 409 | 411 | 409 | 411 | 14,000 | 137 |
| 2007-01-12 | 409 | 409 | 407 | 409 | 14,000 | 136.33 |
| 2007-01-11 | 409 | 414 | 408 | 409 | 23,000 | 136.33 |
| 2007-01-10 | 410 | 413 | 410 | 413 | 25,000 | 137.67 |
| 2007-01-09 | 405 | 409 | 405 | 409 | 25,000 | 136.33 |
| 2007-01-05 | 415 | 415 | 409 | 409 | 17,000 | 136.33 |
| 2007-01-04 | 406 | 415 | 406 | 414 | 13,000 | 138 |
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