6458 新晃工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 239 | 239 | 239 | 239 | 1,000 | 79.67 |
| 2008-12-29 | 229 | 233 | 229 | 230 | 8,000 | 76.67 |
| 2008-12-26 | 225 | 235 | 225 | 229 | 12,000 | 76.33 |
| 2008-12-25 | 232 | 235 | 220 | 225 | 35,000 | 75 |
| 2008-12-24 | 238 | 238 | 232 | 233 | 15,000 | 77.67 |
| 2008-12-22 | 245 | 250 | 240 | 245 | 33,000 | 81.67 |
| 2008-12-19 | 264 | 264 | 250 | 250 | 17,000 | 83.33 |
| 2008-12-18 | 245 | 245 | 242 | 244 | 16,000 | 81.33 |
| 2008-12-17 | 255 | 255 | 250 | 250 | 19,000 | 83.33 |
| 2008-12-16 | 255 | 255 | 250 | 250 | 6,000 | 83.33 |
| 2008-12-15 | 258 | 258 | 251 | 254 | 34,000 | 84.67 |
| 2008-12-12 | 268 | 268 | 256 | 261 | 17,000 | 87 |
| 2008-12-11 | 266 | 268 | 260 | 268 | 21,000 | 89.33 |
| 2008-12-10 | 280 | 280 | 260 | 260 | 11,000 | 86.67 |
| 2008-12-09 | 270 | 270 | 260 | 260 | 4,000 | 86.67 |
| 2008-12-08 | 263 | 263 | 256 | 260 | 21,000 | 86.67 |
| 2008-12-05 | 258 | 265 | 256 | 258 | 9,000 | 86 |
| 2008-12-04 | 270 | 271 | 255 | 255 | 8,000 | 85 |
| 2008-12-03 | 280 | 281 | 280 | 280 | 55,000 | 93.33 |
| 2008-12-02 | 290 | 290 | 278 | 280 | 26,000 | 93.33 |
| 2008-12-01 | 300 | 300 | 300 | 300 | 3,000 | 100 |
| 2008-11-28 | 305 | 309 | 305 | 309 | 6,000 | 103 |
| 2008-11-27 | 300 | 300 | 296 | 296 | 12,000 | 98.67 |
| 2008-11-26 | 296 | 300 | 295 | 300 | 17,000 | 100 |
| 2008-11-25 | 318 | 320 | 291 | 291 | 23,000 | 97 |
| 2008-11-21 | 310 | 310 | 310 | 310 | 18,000 | 103.33 |
| 2008-11-20 | 320 | 320 | 315 | 319 | 9,000 | 106.33 |
| 2008-11-19 | 337 | 337 | 322 | 322 | 6,000 | 107.33 |
| 2008-11-18 | 325 | 332 | 325 | 332 | 9,000 | 110.67 |
| 2008-11-17 | 340 | 340 | 330 | 330 | 19,000 | 110 |
| 2008-11-14 | 333 | 348 | 333 | 348 | 9,000 | 116 |
| 2008-11-13 | 330 | 336 | 325 | 325 | 26,000 | 108.33 |
| 2008-11-12 | 355 | 355 | 337 | 337 | 37,000 | 112.33 |
| 2008-11-11 | 369 | 369 | 362 | 365 | 19,000 | 121.67 |
| 2008-11-10 | 354 | 374 | 350 | 374 | 29,000 | 124.67 |
| 2008-11-07 | 312 | 334 | 312 | 334 | 18,000 | 111.33 |
| 2008-11-06 | 300 | 315 | 299 | 315 | 8,000 | 105 |
| 2008-11-05 | 310 | 328 | 310 | 328 | 16,000 | 109.33 |
| 2008-11-04 | 275 | 305 | 275 | 305 | 41,000 | 101.67 |
| 2008-10-31 | 280 | 280 | 270 | 275 | 16,000 | 91.67 |
| 2008-10-30 | 241 | 270 | 241 | 270 | 18,000 | 90 |
| 2008-10-29 | 260 | 265 | 248 | 248 | 34,000 | 82.67 |
| 2008-10-28 | 250 | 255 | 247 | 250 | 29,000 | 83.33 |
| 2008-10-27 | 280 | 280 | 260 | 260 | 22,000 | 86.67 |
| 2008-10-24 | 290 | 290 | 287 | 287 | 18,000 | 95.67 |
| 2008-10-23 | 299 | 300 | 287 | 287 | 9,000 | 95.67 |
| 2008-10-22 | 313 | 313 | 303 | 303 | 12,000 | 101 |
| 2008-10-21 | 316 | 319 | 314 | 319 | 6,000 | 106.33 |
| 2008-10-20 | 287 | 305 | 287 | 305 | 4,000 | 101.67 |
| 2008-10-17 | 300 | 300 | 286 | 295 | 12,000 | 98.33 |
| 2008-10-16 | 311 | 311 | 300 | 300 | 5,000 | 100 |
| 2008-10-15 | 337 | 340 | 337 | 340 | 13,000 | 113.33 |
| 2008-10-14 | 337 | 347 | 310 | 347 | 34,000 | 115.67 |
| 2008-10-10 | 295 | 295 | 250 | 267 | 34,000 | 89 |
| 2008-10-09 | 250 | 297 | 250 | 275 | 28,000 | 91.67 |
| 2008-10-08 | 290 | 291 | 280 | 280 | 24,000 | 93.33 |
| 2008-10-07 | 286 | 296 | 281 | 285 | 21,000 | 95 |
| 2008-10-06 | 340 | 340 | 275 | 282 | 105,000 | 94 |
| 2008-10-03 | 406 | 406 | 345 | 355 | 96,000 | 118.33 |
| 2008-10-02 | 431 | 431 | 424 | 424 | 10,000 | 141.33 |
| 2008-10-01 | 437 | 450 | 431 | 431 | 11,000 | 143.67 |
| 2008-09-30 | 449 | 449 | 449 | 449 | 1,000 | 149.67 |
| 2008-09-29 | 454 | 455 | 440 | 450 | 30,000 | 150 |
| 2008-09-26 | 469 | 469 | 455 | 456 | 33,000 | 152 |
| 2008-09-25 | 474 | 475 | 470 | 470 | 5,000 | 156.67 |
| 2008-09-24 | 468 | 470 | 468 | 470 | 4,000 | 156.67 |
| 2008-09-22 | 473 | 473 | 473 | 473 | 5,000 | 157.67 |
| 2008-09-19 | 458 | 473 | 458 | 473 | 15,000 | 157.67 |
| 2008-09-18 | 459 | 459 | 450 | 450 | 27,000 | 150 |
| 2008-09-17 | 491 | 491 | 479 | 479 | 5,000 | 159.67 |
| 2008-09-16 | 498 | 498 | 453 | 471 | 35,000 | 157 |
| 2008-09-12 | 514 | 514 | 503 | 505 | 14,000 | 168.33 |
| 2008-09-11 | 502 | 525 | 502 | 514 | 14,000 | 171.33 |
| 2008-09-10 | 526 | 526 | 500 | 510 | 16,000 | 170 |
| 2008-09-09 | 510 | 520 | 510 | 516 | 6,000 | 172 |
| 2008-09-08 | 505 | 505 | 505 | 505 | 2,000 | 168.33 |
| 2008-09-05 | 515 | 515 | 500 | 500 | 21,000 | 166.67 |
| 2008-09-04 | 518 | 518 | 518 | 518 | 5,000 | 172.67 |
| 2008-09-03 | 549 | 549 | 507 | 508 | 46,000 | 169.33 |
| 2008-09-02 | 544 | 545 | 535 | 537 | 13,000 | 179 |
| 2008-09-01 | 524 | 524 | 524 | 524 | 1,000 | 174.67 |
| 2008-08-29 | 524 | 544 | 524 | 524 | 4,000 | 174.67 |
| 2008-08-28 | 525 | 530 | 518 | 518 | 21,000 | 172.67 |
| 2008-08-27 | 550 | 550 | 540 | 540 | 4,000 | 180 |
| 2008-08-26 | 525 | 550 | 521 | 550 | 8,000 | 183.33 |
| 2008-08-25 | 505 | 554 | 505 | 544 | 5,000 | 181.33 |
| 2008-08-22 | 530 | 535 | 520 | 520 | 16,000 | 173.33 |
| 2008-08-21 | 515 | 535 | 515 | 535 | 3,000 | 178.33 |
| 2008-08-20 | 509 | 515 | 509 | 515 | 12,000 | 171.67 |
| 2008-08-19 | 530 | 530 | 508 | 509 | 18,000 | 169.67 |
| 2008-08-18 | 550 | 550 | 530 | 540 | 21,000 | 180 |
| 2008-08-15 | 560 | 562 | 550 | 550 | 17,000 | 183.33 |
| 2008-08-14 | 570 | 573 | 562 | 562 | 6,000 | 187.33 |
| 2008-08-13 | 586 | 593 | 576 | 576 | 18,000 | 192 |
| 2008-08-12 | 600 | 607 | 583 | 592 | 30,000 | 197.33 |
| 2008-08-11 | 583 | 600 | 580 | 600 | 143,000 | 200 |
| 2008-08-08 | 589 | 589 | 570 | 580 | 14,000 | 193.33 |
| 2008-08-07 | 580 | 580 | 571 | 579 | 7,000 | 193 |
| 2008-08-06 | 570 | 575 | 560 | 570 | 7,000 | 190 |
| 2008-08-05 | 580 | 580 | 568 | 570 | 16,000 | 190 |
| 2008-08-04 | 570 | 580 | 570 | 580 | 6,000 | 193.33 |
| 2008-08-01 | 572 | 580 | 565 | 580 | 23,000 | 193.33 |
| 2008-07-31 | 585 | 586 | 585 | 585 | 4,000 | 195 |
| 2008-07-30 | 578 | 585 | 578 | 585 | 6,000 | 195 |
| 2008-07-29 | 565 | 588 | 556 | 588 | 12,000 | 196 |
| 2008-07-28 | 570 | 571 | 565 | 565 | 45,000 | 188.33 |
| 2008-07-25 | 566 | 580 | 566 | 567 | 78,000 | 189 |
| 2008-07-24 | 565 | 570 | 562 | 565 | 45,000 | 188.33 |
| 2008-07-23 | 585 | 585 | 550 | 575 | 25,000 | 191.67 |
| 2008-07-22 | 577 | 600 | 577 | 585 | 73,000 | 195 |
| 2008-07-18 | 603 | 610 | 603 | 607 | 27,000 | 202.33 |
| 2008-07-17 | 600 | 603 | 595 | 603 | 45,000 | 201 |
| 2008-07-16 | 605 | 619 | 603 | 610 | 60,000 | 203.33 |
| 2008-07-15 | 605 | 610 | 600 | 609 | 87,000 | 203 |
| 2008-07-14 | 608 | 620 | 590 | 606 | 55,000 | 202 |
| 2008-07-11 | 616 | 616 | 614 | 615 | 31,000 | 205 |
| 2008-07-10 | 638 | 638 | 616 | 617 | 35,000 | 205.67 |
| 2008-07-09 | 642 | 642 | 627 | 638 | 52,000 | 212.67 |
| 2008-07-08 | 654 | 654 | 641 | 650 | 26,000 | 216.67 |
| 2008-07-07 | 665 | 665 | 656 | 662 | 20,000 | 220.67 |
| 2008-07-04 | 668 | 668 | 653 | 665 | 14,000 | 221.67 |
| 2008-07-03 | 680 | 680 | 665 | 668 | 36,000 | 222.67 |
| 2008-07-02 | 682 | 682 | 680 | 680 | 12,000 | 226.67 |
| 2008-07-01 | 687 | 694 | 681 | 687 | 18,000 | 229 |
| 2008-06-30 | 700 | 715 | 700 | 715 | 12,000 | 238.33 |
| 2008-06-27 | 700 | 715 | 700 | 715 | 5,000 | 238.33 |
| 2008-06-26 | 761 | 761 | 740 | 740 | 9,000 | 246.67 |
| 2008-06-25 | 703 | 740 | 703 | 740 | 34,000 | 246.67 |
| 2008-06-24 | 699 | 712 | 699 | 703 | 7,000 | 234.33 |
| 2008-06-23 | 650 | 710 | 650 | 707 | 15,000 | 235.67 |
| 2008-06-20 | 690 | 690 | 640 | 640 | 4,000 | 213.33 |
| 2008-06-19 | 703 | 703 | 672 | 690 | 11,000 | 230 |
| 2008-06-18 | 719 | 719 | 703 | 703 | 12,000 | 234.33 |
| 2008-06-17 | 719 | 727 | 710 | 715 | 8,000 | 238.33 |
| 2008-06-16 | 728 | 729 | 701 | 729 | 21,000 | 243 |
| 2008-06-13 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2008-06-12 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2008-06-10 | 787 | 789 | 770 | 770 | 7,000 | 256.67 |
| 2008-06-09 | 777 | 777 | 760 | 777 | 6,000 | 259 |
| 2008-06-06 | 750 | 777 | 750 | 777 | 9,000 | 259 |
| 2008-06-05 | 720 | 752 | 720 | 730 | 38,000 | 243.33 |
| 2008-06-04 | 742 | 747 | 728 | 740 | 17,000 | 246.67 |
| 2008-06-03 | 736 | 755 | 736 | 752 | 17,000 | 250.67 |
| 2008-06-02 | 781 | 781 | 756 | 756 | 3,000 | 252 |
| 2008-05-30 | 776 | 781 | 765 | 781 | 8,000 | 260.33 |
| 2008-05-29 | 790 | 799 | 779 | 783 | 10,000 | 261 |
| 2008-05-28 | 810 | 810 | 810 | 810 | 2,000 | 270 |
| 2008-05-27 | 819 | 820 | 810 | 810 | 5,000 | 270 |
| 2008-05-26 | 805 | 822 | 796 | 802 | 11,000 | 267.33 |
| 2008-05-23 | 780 | 800 | 780 | 800 | 4,000 | 266.67 |
| 2008-05-22 | 768 | 785 | 764 | 780 | 13,000 | 260 |
| 2008-05-21 | 752 | 768 | 752 | 768 | 4,000 | 256 |
| 2008-05-20 | 755 | 755 | 752 | 752 | 3,000 | 250.67 |
| 2008-05-19 | 760 | 771 | 755 | 755 | 8,000 | 251.67 |
| 2008-05-16 | 752 | 770 | 730 | 770 | 33,000 | 256.67 |
| 2008-05-15 | 738 | 765 | 718 | 741 | 78,000 | 247 |
| 2008-05-14 | 805 | 805 | 780 | 788 | 12,000 | 262.67 |
| 2008-05-13 | 805 | 815 | 805 | 805 | 4,000 | 268.33 |
| 2008-05-12 | 810 | 810 | 783 | 795 | 9,000 | 265 |
| 2008-05-09 | 808 | 820 | 807 | 807 | 23,000 | 269 |
| 2008-05-08 | 778 | 810 | 778 | 804 | 10,000 | 268 |
| 2008-05-07 | 788 | 820 | 788 | 788 | 16,000 | 262.67 |
| 2008-05-02 | 792 | 795 | 788 | 788 | 6,000 | 262.67 |
| 2008-05-01 | 802 | 802 | 792 | 792 | 32,000 | 264 |
| 2008-04-30 | 780 | 792 | 780 | 792 | 5,000 | 264 |
| 2008-04-28 | 790 | 790 | 779 | 779 | 17,000 | 259.67 |
| 2008-04-25 | 796 | 796 | 772 | 786 | 22,000 | 262 |
| 2008-04-24 | 760 | 770 | 760 | 770 | 13,000 | 256.67 |
| 2008-04-23 | 761 | 763 | 753 | 757 | 10,000 | 252.33 |
| 2008-04-22 | 760 | 770 | 760 | 761 | 21,000 | 253.67 |
| 2008-04-21 | 771 | 774 | 748 | 748 | 30,000 | 249.33 |
| 2008-04-18 | 768 | 768 | 732 | 737 | 14,000 | 245.67 |
| 2008-04-17 | 732 | 779 | 732 | 768 | 77,000 | 256 |
| 2008-04-16 | 745 | 753 | 728 | 742 | 58,000 | 247.33 |
| 2008-04-15 | 734 | 750 | 734 | 739 | 145,000 | 246.33 |
| 2008-04-14 | 646 | 699 | 646 | 699 | 59,000 | 233 |
| 2008-04-11 | 629 | 648 | 629 | 636 | 60,000 | 212 |
| 2008-04-10 | 562 | 600 | 562 | 600 | 18,000 | 200 |
| 2008-04-09 | 580 | 580 | 562 | 562 | 10,000 | 187.33 |
| 2008-04-08 | 580 | 590 | 571 | 580 | 18,000 | 193.33 |
| 2008-04-07 | 560 | 561 | 535 | 561 | 12,000 | 187 |
| 2008-04-04 | 580 | 582 | 561 | 570 | 54,000 | 190 |
| 2008-04-03 | 580 | 580 | 552 | 580 | 45,000 | 193.33 |
| 2008-04-02 | 550 | 590 | 550 | 580 | 7,000 | 193.33 |
| 2008-04-01 | 548 | 548 | 538 | 545 | 4,000 | 181.67 |
| 2008-03-31 | 518 | 555 | 518 | 545 | 21,000 | 181.67 |
| 2008-03-28 | 512 | 525 | 512 | 518 | 57,000 | 172.67 |
| 2008-03-27 | 579 | 579 | 501 | 513 | 53,000 | 171 |
| 2008-03-26 | 525 | 556 | 525 | 549 | 50,000 | 183 |
| 2008-03-25 | 520 | 520 | 500 | 520 | 34,000 | 173.33 |
| 2008-03-24 | 485 | 508 | 485 | 500 | 18,000 | 166.67 |
| 2008-03-21 | 464 | 484 | 460 | 470 | 79,000 | 156.67 |
| 2008-03-19 | 485 | 495 | 472 | 474 | 41,000 | 158 |
| 2008-03-18 | 510 | 510 | 484 | 485 | 33,000 | 161.67 |
| 2008-03-17 | 515 | 520 | 511 | 515 | 69,000 | 171.67 |
| 2008-03-14 | 520 | 531 | 518 | 521 | 33,000 | 173.67 |
| 2008-03-13 | 540 | 540 | 528 | 531 | 12,000 | 177 |
| 2008-03-12 | 584 | 584 | 533 | 549 | 37,000 | 183 |
| 2008-03-11 | 559 | 574 | 557 | 574 | 26,000 | 191.33 |
| 2008-03-10 | 554 | 570 | 551 | 559 | 27,000 | 186.33 |
| 2008-03-07 | 583 | 583 | 561 | 570 | 10,000 | 190 |
| 2008-03-06 | 565 | 610 | 565 | 603 | 83,000 | 201 |
| 2008-03-05 | 594 | 620 | 547 | 547 | 43,000 | 182.33 |
| 2008-03-04 | 600 | 601 | 593 | 594 | 23,000 | 198 |
| 2008-03-03 | 639 | 639 | 605 | 605 | 15,000 | 201.67 |
| 2008-02-29 | 647 | 647 | 647 | 647 | 1,000 | 215.67 |
| 2008-02-28 | 626 | 630 | 621 | 630 | 15,000 | 210 |
| 2008-02-27 | 650 | 652 | 650 | 650 | 26,000 | 216.67 |
| 2008-02-26 | 625 | 670 | 625 | 650 | 56,000 | 216.67 |
| 2008-02-25 | 622 | 623 | 610 | 610 | 19,000 | 203.33 |
| 2008-02-22 | 657 | 657 | 631 | 640 | 25,000 | 213.33 |
| 2008-02-21 | 630 | 648 | 630 | 648 | 4,000 | 216 |
| 2008-02-20 | 650 | 670 | 650 | 650 | 10,000 | 216.67 |
| 2008-02-19 | 686 | 686 | 635 | 670 | 32,000 | 223.33 |
| 2008-02-18 | 709 | 709 | 685 | 694 | 11,000 | 231.33 |
| 2008-02-15 | 685 | 709 | 669 | 709 | 10,000 | 236.33 |
| 2008-02-14 | 685 | 705 | 685 | 705 | 54,000 | 235 |
| 2008-02-13 | 715 | 715 | 715 | 715 | 2,000 | 238.33 |
| 2008-02-12 | 706 | 715 | 703 | 715 | 15,000 | 238.33 |
| 2008-02-08 | 718 | 722 | 715 | 715 | 23,000 | 238.33 |
| 2008-02-07 | 726 | 726 | 707 | 718 | 9,000 | 239.33 |
| 2008-02-05 | 749 | 749 | 728 | 746 | 6,000 | 248.67 |
| 2008-02-04 | 750 | 760 | 740 | 750 | 11,000 | 250 |
| 2008-02-01 | 743 | 748 | 720 | 720 | 9,000 | 240 |
| 2008-01-31 | 723 | 743 | 715 | 743 | 20,000 | 247.67 |
| 2008-01-30 | 730 | 764 | 728 | 743 | 48,000 | 247.67 |
| 2008-01-29 | 732 | 732 | 715 | 727 | 9,000 | 242.33 |
| 2008-01-28 | 773 | 777 | 761 | 761 | 16,000 | 253.67 |
| 2008-01-25 | 775 | 800 | 773 | 773 | 17,000 | 257.67 |
| 2008-01-24 | 795 | 805 | 785 | 785 | 11,000 | 261.67 |
| 2008-01-23 | 835 | 836 | 785 | 785 | 72,000 | 261.67 |
| 2008-01-22 | 860 | 860 | 835 | 845 | 31,000 | 281.67 |
| 2008-01-21 | 871 | 871 | 855 | 870 | 18,000 | 290 |
| 2008-01-18 | 850 | 880 | 820 | 871 | 29,000 | 290.33 |
| 2008-01-17 | 818 | 881 | 803 | 881 | 71,000 | 293.67 |
| 2008-01-16 | 820 | 820 | 760 | 805 | 92,000 | 268.33 |
| 2008-01-15 | 912 | 912 | 850 | 850 | 37,000 | 283.33 |
| 2008-01-11 | 945 | 945 | 908 | 912 | 42,000 | 304 |
| 2008-01-10 | 956 | 956 | 931 | 945 | 21,000 | 315 |
| 2008-01-09 | 929 | 950 | 915 | 950 | 54,000 | 316.67 |
| 2008-01-08 | 922 | 954 | 922 | 950 | 59,000 | 316.67 |
| 2008-01-07 | 953 | 953 | 921 | 922 | 13,000 | 307.33 |
| 2008-01-04 | 955 | 956 | 953 | 956 | 5,000 | 318.67 |
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