6458 新晃工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 290 | 296 | 290 | 296 | 10,000 | 98.67 |
| 2009-12-29 | 292 | 292 | 291 | 291 | 9,000 | 97 |
| 2009-12-28 | 292 | 297 | 291 | 293 | 39,000 | 97.67 |
| 2009-12-25 | 296 | 297 | 291 | 291 | 19,000 | 97 |
| 2009-12-24 | 296 | 298 | 295 | 295 | 10,000 | 98.33 |
| 2009-12-22 | 295 | 300 | 295 | 296 | 77,000 | 98.67 |
| 2009-12-21 | 299 | 299 | 293 | 293 | 39,000 | 97.67 |
| 2009-12-18 | 292 | 294 | 286 | 294 | 18,000 | 98 |
| 2009-12-17 | 300 | 300 | 296 | 296 | 19,000 | 98.67 |
| 2009-12-16 | 301 | 301 | 301 | 301 | 7,000 | 100.33 |
| 2009-12-15 | 299 | 301 | 299 | 301 | 17,000 | 100.33 |
| 2009-12-14 | 305 | 305 | 296 | 299 | 41,000 | 99.67 |
| 2009-12-11 | 308 | 308 | 300 | 305 | 47,000 | 101.67 |
| 2009-12-10 | 315 | 315 | 308 | 308 | 21,000 | 102.67 |
| 2009-12-09 | 306 | 315 | 306 | 315 | 18,000 | 105 |
| 2009-12-08 | 314 | 315 | 305 | 306 | 48,000 | 102 |
| 2009-12-07 | 310 | 313 | 310 | 313 | 10,000 | 104.33 |
| 2009-12-04 | 311 | 318 | 310 | 310 | 34,000 | 103.33 |
| 2009-12-03 | 308 | 315 | 308 | 310 | 33,000 | 103.33 |
| 2009-12-02 | 309 | 310 | 300 | 305 | 50,000 | 101.67 |
| 2009-12-01 | 305 | 310 | 305 | 309 | 17,000 | 103 |
| 2009-11-30 | 301 | 310 | 301 | 305 | 37,000 | 101.67 |
| 2009-11-27 | 308 | 308 | 298 | 300 | 65,000 | 100 |
| 2009-11-26 | 309 | 314 | 306 | 308 | 47,000 | 102.67 |
| 2009-11-25 | 313 | 313 | 302 | 309 | 23,000 | 103 |
| 2009-11-24 | 315 | 315 | 310 | 313 | 27,000 | 104.33 |
| 2009-11-20 | 314 | 315 | 310 | 310 | 26,000 | 103.33 |
| 2009-11-19 | 326 | 326 | 314 | 314 | 26,000 | 104.67 |
| 2009-11-18 | 324 | 332 | 321 | 326 | 47,000 | 108.67 |
| 2009-11-17 | 327 | 336 | 322 | 323 | 89,000 | 107.67 |
| 2009-11-16 | 323 | 327 | 318 | 326 | 91,000 | 108.67 |
| 2009-11-13 | 329 | 330 | 320 | 321 | 100,000 | 107 |
| 2009-11-12 | 338 | 339 | 325 | 329 | 127,000 | 109.67 |
| 2009-11-11 | 344 | 346 | 337 | 337 | 146,000 | 112.33 |
| 2009-11-10 | 341 | 347 | 333 | 345 | 173,000 | 115 |
| 2009-11-09 | 307 | 340 | 305 | 336 | 156,000 | 112 |
| 2009-11-06 | 293 | 296 | 293 | 293 | 39,000 | 97.67 |
| 2009-11-05 | 302 | 305 | 292 | 296 | 47,000 | 98.67 |
| 2009-11-04 | 292 | 302 | 292 | 302 | 45,000 | 100.67 |
| 2009-11-02 | 290 | 297 | 283 | 291 | 61,000 | 97 |
| 2009-10-30 | 303 | 311 | 295 | 296 | 59,000 | 98.67 |
| 2009-10-29 | 300 | 303 | 299 | 300 | 12,000 | 100 |
| 2009-10-28 | 304 | 305 | 300 | 305 | 12,000 | 101.67 |
| 2009-10-27 | 300 | 304 | 299 | 304 | 36,000 | 101.33 |
| 2009-10-26 | 300 | 302 | 300 | 302 | 18,000 | 100.67 |
| 2009-10-23 | 300 | 302 | 299 | 301 | 25,000 | 100.33 |
| 2009-10-22 | 300 | 302 | 300 | 300 | 22,000 | 100 |
| 2009-10-21 | 301 | 303 | 300 | 300 | 22,000 | 100 |
| 2009-10-20 | 300 | 304 | 300 | 304 | 7,000 | 101.33 |
| 2009-10-19 | 301 | 305 | 300 | 300 | 12,000 | 100 |
| 2009-10-16 | 307 | 307 | 300 | 301 | 43,000 | 100.33 |
| 2009-10-15 | 315 | 321 | 311 | 311 | 23,000 | 103.67 |
| 2009-10-14 | 305 | 313 | 305 | 313 | 28,000 | 104.33 |
| 2009-10-13 | 293 | 311 | 293 | 305 | 149,000 | 101.67 |
| 2009-10-09 | 278 | 288 | 278 | 288 | 41,000 | 96 |
| 2009-10-08 | 279 | 283 | 275 | 275 | 27,000 | 91.67 |
| 2009-10-07 | 278 | 280 | 274 | 274 | 22,000 | 91.33 |
| 2009-10-06 | 276 | 279 | 275 | 278 | 14,000 | 92.67 |
| 2009-10-05 | 274 | 274 | 270 | 271 | 17,000 | 90.33 |
| 2009-10-02 | 296 | 296 | 277 | 278 | 41,000 | 92.67 |
| 2009-10-01 | 295 | 300 | 295 | 296 | 19,000 | 98.67 |
| 2009-09-30 | 287 | 293 | 287 | 293 | 16,000 | 97.67 |
| 2009-09-29 | 297 | 297 | 286 | 288 | 29,000 | 96 |
| 2009-09-28 | 305 | 306 | 296 | 297 | 10,000 | 99 |
| 2009-09-25 | 296 | 302 | 296 | 302 | 22,000 | 100.67 |
| 2009-09-24 | 303 | 305 | 299 | 299 | 47,000 | 99.67 |
| 2009-09-18 | 302 | 305 | 300 | 302 | 17,000 | 100.67 |
| 2009-09-17 | 299 | 304 | 299 | 303 | 42,000 | 101 |
| 2009-09-16 | 306 | 307 | 298 | 304 | 43,000 | 101.33 |
| 2009-09-15 | 304 | 307 | 299 | 306 | 25,000 | 102 |
| 2009-09-14 | 308 | 310 | 300 | 304 | 49,000 | 101.33 |
| 2009-09-11 | 323 | 323 | 311 | 312 | 44,000 | 104 |
| 2009-09-10 | 319 | 325 | 316 | 322 | 56,000 | 107.33 |
| 2009-09-09 | 323 | 328 | 314 | 314 | 47,000 | 104.67 |
| 2009-09-08 | 320 | 320 | 318 | 320 | 19,000 | 106.67 |
| 2009-09-07 | 321 | 323 | 320 | 322 | 13,000 | 107.33 |
| 2009-09-04 | 323 | 325 | 316 | 321 | 21,000 | 107 |
| 2009-09-03 | 330 | 330 | 320 | 323 | 43,000 | 107.67 |
| 2009-09-02 | 335 | 337 | 328 | 335 | 31,000 | 111.67 |
| 2009-09-01 | 336 | 346 | 335 | 345 | 24,000 | 115 |
| 2009-08-31 | 365 | 369 | 343 | 346 | 35,000 | 115.33 |
| 2009-08-28 | 370 | 372 | 347 | 368 | 73,000 | 122.67 |
| 2009-08-27 | 361 | 373 | 360 | 373 | 87,000 | 124.33 |
| 2009-08-26 | 347 | 364 | 345 | 358 | 116,000 | 119.33 |
| 2009-08-25 | 317 | 338 | 317 | 337 | 66,000 | 112.33 |
| 2009-08-24 | 303 | 315 | 303 | 312 | 54,000 | 104 |
| 2009-08-21 | 297 | 302 | 294 | 299 | 55,000 | 99.67 |
| 2009-08-20 | 297 | 297 | 290 | 297 | 68,000 | 99 |
| 2009-08-19 | 301 | 301 | 296 | 297 | 49,000 | 99 |
| 2009-08-18 | 305 | 308 | 298 | 302 | 44,000 | 100.67 |
| 2009-08-17 | 299 | 307 | 298 | 307 | 40,000 | 102.33 |
| 2009-08-14 | 304 | 305 | 297 | 300 | 42,000 | 100 |
| 2009-08-13 | 304 | 306 | 301 | 304 | 41,000 | 101.33 |
| 2009-08-12 | 305 | 305 | 301 | 304 | 29,000 | 101.33 |
| 2009-08-11 | 313 | 313 | 307 | 311 | 42,000 | 103.67 |
| 2009-08-10 | 325 | 325 | 318 | 318 | 34,000 | 106 |
| 2009-08-07 | 323 | 326 | 318 | 323 | 45,000 | 107.67 |
| 2009-08-06 | 330 | 338 | 325 | 331 | 57,000 | 110.33 |
| 2009-08-05 | 354 | 354 | 341 | 342 | 34,000 | 114 |
| 2009-08-04 | 339 | 360 | 338 | 359 | 51,000 | 119.67 |
| 2009-08-03 | 339 | 343 | 332 | 343 | 45,000 | 114.33 |
| 2009-07-31 | 345 | 345 | 337 | 337 | 24,000 | 112.33 |
| 2009-07-30 | 339 | 345 | 332 | 345 | 49,000 | 115 |
| 2009-07-29 | 346 | 347 | 340 | 345 | 27,000 | 115 |
| 2009-07-28 | 362 | 362 | 349 | 351 | 53,000 | 117 |
| 2009-07-27 | 357 | 376 | 357 | 367 | 41,000 | 122.33 |
| 2009-07-24 | 365 | 369 | 360 | 367 | 26,000 | 122.33 |
| 2009-07-23 | 360 | 361 | 350 | 361 | 20,000 | 120.33 |
| 2009-07-22 | 361 | 361 | 346 | 356 | 20,000 | 118.67 |
| 2009-07-21 | 340 | 346 | 335 | 346 | 23,000 | 115.33 |
| 2009-07-17 | 355 | 355 | 335 | 335 | 15,000 | 111.67 |
| 2009-07-16 | 356 | 360 | 355 | 355 | 23,000 | 118.33 |
| 2009-07-15 | 342 | 350 | 342 | 345 | 35,000 | 115 |
| 2009-07-14 | 335 | 341 | 328 | 341 | 44,000 | 113.67 |
| 2009-07-13 | 350 | 350 | 323 | 323 | 56,000 | 107.67 |
| 2009-07-10 | 373 | 374 | 360 | 360 | 62,000 | 120 |
| 2009-07-09 | 360 | 360 | 344 | 349 | 63,000 | 116.33 |
| 2009-07-08 | 375 | 377 | 355 | 365 | 66,000 | 121.67 |
| 2009-07-07 | 396 | 396 | 385 | 390 | 55,000 | 130 |
| 2009-07-06 | 414 | 414 | 393 | 396 | 42,000 | 132 |
| 2009-07-03 | 417 | 417 | 400 | 414 | 33,000 | 138 |
| 2009-07-02 | 433 | 433 | 427 | 427 | 23,000 | 142.33 |
| 2009-07-01 | 442 | 442 | 434 | 439 | 11,000 | 146.33 |
| 2009-06-30 | 425 | 445 | 425 | 445 | 43,000 | 148.33 |
| 2009-06-29 | 439 | 439 | 425 | 427 | 6,000 | 142.33 |
| 2009-06-26 | 437 | 445 | 425 | 439 | 16,000 | 146.33 |
| 2009-06-25 | 424 | 430 | 424 | 430 | 13,000 | 143.33 |
| 2009-06-24 | 420 | 430 | 420 | 424 | 109,000 | 141.33 |
| 2009-06-23 | 419 | 426 | 405 | 426 | 15,000 | 142 |
| 2009-06-22 | 427 | 435 | 425 | 427 | 47,000 | 142.33 |
| 2009-06-19 | 407 | 422 | 407 | 417 | 45,000 | 139 |
| 2009-06-18 | 400 | 400 | 390 | 392 | 12,000 | 130.67 |
| 2009-06-17 | 383 | 400 | 380 | 400 | 25,000 | 133.33 |
| 2009-06-16 | 392 | 395 | 385 | 389 | 25,000 | 129.67 |
| 2009-06-15 | 390 | 415 | 379 | 412 | 120,000 | 137.33 |
| 2009-06-12 | 395 | 395 | 387 | 390 | 20,000 | 130 |
| 2009-06-11 | 381 | 385 | 374 | 385 | 26,000 | 128.33 |
| 2009-06-10 | 371 | 380 | 369 | 377 | 47,000 | 125.67 |
| 2009-06-09 | 377 | 378 | 369 | 369 | 53,000 | 123 |
| 2009-06-08 | 376 | 380 | 376 | 380 | 24,000 | 126.67 |
| 2009-06-05 | 375 | 380 | 370 | 380 | 58,000 | 126.67 |
| 2009-06-04 | 387 | 387 | 378 | 383 | 35,000 | 127.67 |
| 2009-06-03 | 400 | 404 | 395 | 395 | 52,000 | 131.67 |
| 2009-06-02 | 392 | 400 | 383 | 392 | 106,000 | 130.67 |
| 2009-06-01 | 369 | 385 | 369 | 377 | 49,000 | 125.67 |
| 2009-05-29 | 347 | 360 | 342 | 359 | 32,000 | 119.67 |
| 2009-05-28 | 315 | 339 | 313 | 339 | 46,000 | 113 |
| 2009-05-27 | 313 | 318 | 312 | 314 | 28,000 | 104.67 |
| 2009-05-26 | 309 | 309 | 302 | 307 | 17,000 | 102.33 |
| 2009-05-25 | 306 | 310 | 305 | 307 | 38,000 | 102.33 |
| 2009-05-22 | 304 | 307 | 297 | 301 | 55,000 | 100.33 |
| 2009-05-21 | 285 | 308 | 285 | 306 | 54,000 | 102 |
| 2009-05-20 | 278 | 284 | 278 | 284 | 37,000 | 94.67 |
| 2009-05-19 | 282 | 282 | 277 | 277 | 31,000 | 92.33 |
| 2009-05-18 | 275 | 281 | 274 | 281 | 28,000 | 93.67 |
| 2009-05-15 | 279 | 285 | 278 | 284 | 29,000 | 94.67 |
| 2009-05-14 | 272 | 280 | 262 | 278 | 57,000 | 92.67 |
| 2009-05-13 | 293 | 293 | 260 | 267 | 71,000 | 89 |
| 2009-05-12 | 261 | 291 | 261 | 290 | 79,000 | 96.67 |
| 2009-05-11 | 243 | 260 | 243 | 260 | 88,000 | 86.67 |
| 2009-05-08 | 216 | 233 | 216 | 233 | 97,000 | 77.67 |
| 2009-05-07 | 212 | 214 | 210 | 213 | 39,000 | 71 |
| 2009-05-01 | 205 | 208 | 204 | 206 | 22,000 | 68.67 |
| 2009-04-30 | 205 | 208 | 205 | 208 | 14,000 | 69.33 |
| 2009-04-28 | 207 | 207 | 203 | 204 | 24,000 | 68 |
| 2009-04-27 | 207 | 215 | 205 | 210 | 18,000 | 70 |
| 2009-04-24 | 211 | 213 | 207 | 208 | 22,000 | 69.33 |
| 2009-04-23 | 211 | 212 | 210 | 211 | 14,000 | 70.33 |
| 2009-04-22 | 204 | 210 | 202 | 210 | 35,000 | 70 |
| 2009-04-21 | 207 | 207 | 201 | 203 | 37,000 | 67.67 |
| 2009-04-20 | 212 | 212 | 205 | 208 | 47,000 | 69.33 |
| 2009-04-17 | 217 | 217 | 208 | 211 | 46,000 | 70.33 |
| 2009-04-16 | 222 | 222 | 216 | 217 | 44,000 | 72.33 |
| 2009-04-15 | 220 | 222 | 215 | 222 | 36,000 | 74 |
| 2009-04-14 | 223 | 223 | 218 | 221 | 52,000 | 73.67 |
| 2009-04-13 | 215 | 219 | 212 | 219 | 48,000 | 73 |
| 2009-04-10 | 221 | 223 | 212 | 212 | 62,000 | 70.67 |
| 2009-04-09 | 220 | 220 | 213 | 217 | 42,000 | 72.33 |
| 2009-04-08 | 223 | 223 | 215 | 219 | 57,000 | 73 |
| 2009-04-07 | 217 | 226 | 217 | 225 | 60,000 | 75 |
| 2009-04-06 | 210 | 219 | 204 | 216 | 65,000 | 72 |
| 2009-04-03 | 215 | 215 | 210 | 211 | 42,000 | 70.33 |
| 2009-04-02 | 206 | 210 | 206 | 208 | 29,000 | 69.33 |
| 2009-04-01 | 213 | 213 | 203 | 206 | 52,000 | 68.67 |
| 2009-03-31 | 211 | 219 | 210 | 217 | 34,000 | 72.33 |
| 2009-03-30 | 206 | 225 | 205 | 208 | 52,000 | 69.33 |
| 2009-03-27 | 195 | 209 | 194 | 202 | 87,000 | 67.33 |
| 2009-03-26 | 189 | 193 | 188 | 193 | 33,000 | 64.33 |
| 2009-03-25 | 195 | 199 | 195 | 196 | 54,000 | 65.33 |
| 2009-03-24 | 195 | 199 | 193 | 195 | 53,000 | 65 |
| 2009-03-23 | 187 | 192 | 187 | 191 | 64,000 | 63.67 |
| 2009-03-19 | 193 | 197 | 189 | 189 | 70,000 | 63 |
| 2009-03-18 | 190 | 195 | 190 | 191 | 71,000 | 63.67 |
| 2009-03-17 | 189 | 190 | 185 | 187 | 36,000 | 62.33 |
| 2009-03-16 | 184 | 185 | 184 | 184 | 41,000 | 61.33 |
| 2009-03-13 | 180 | 183 | 179 | 183 | 40,000 | 61 |
| 2009-03-12 | 182 | 184 | 178 | 179 | 46,000 | 59.67 |
| 2009-03-11 | 183 | 184 | 182 | 182 | 49,000 | 60.67 |
| 2009-03-10 | 188 | 188 | 183 | 183 | 47,000 | 61 |
| 2009-03-09 | 188 | 191 | 188 | 188 | 9,000 | 62.67 |
| 2009-03-06 | 191 | 191 | 188 | 189 | 13,000 | 63 |
| 2009-03-05 | 192 | 194 | 192 | 193 | 18,000 | 64.33 |
| 2009-03-04 | 190 | 194 | 188 | 191 | 15,000 | 63.67 |
| 2009-03-03 | 192 | 193 | 191 | 191 | 20,000 | 63.67 |
| 2009-03-02 | 198 | 198 | 192 | 192 | 31,000 | 64 |
| 2009-02-27 | 199 | 205 | 197 | 202 | 31,000 | 67.33 |
| 2009-02-26 | 200 | 202 | 198 | 202 | 24,000 | 67.33 |
| 2009-02-25 | 204 | 205 | 204 | 204 | 9,000 | 68 |
| 2009-02-24 | 198 | 205 | 198 | 204 | 5,000 | 68 |
| 2009-02-23 | 206 | 206 | 198 | 198 | 76,000 | 66 |
| 2009-02-20 | 212 | 212 | 212 | 212 | 11,000 | 70.67 |
| 2009-02-19 | 212 | 212 | 205 | 212 | 10,000 | 70.67 |
| 2009-02-18 | 201 | 211 | 198 | 211 | 53,000 | 70.33 |
| 2009-02-17 | 205 | 205 | 201 | 201 | 24,000 | 67 |
| 2009-02-16 | 205 | 205 | 204 | 205 | 19,000 | 68.33 |
| 2009-02-13 | 215 | 215 | 205 | 210 | 21,000 | 70 |
| 2009-02-12 | 228 | 228 | 216 | 225 | 31,000 | 75 |
| 2009-02-10 | 237 | 237 | 227 | 233 | 23,000 | 77.67 |
| 2009-02-09 | 232 | 233 | 225 | 225 | 58,000 | 75 |
| 2009-02-06 | 229 | 229 | 210 | 217 | 32,000 | 72.33 |
| 2009-02-05 | 224 | 232 | 222 | 230 | 13,000 | 76.67 |
| 2009-02-04 | 215 | 232 | 215 | 231 | 80,000 | 77 |
| 2009-02-03 | 213 | 230 | 205 | 215 | 29,000 | 71.67 |
| 2009-02-02 | 203 | 209 | 203 | 209 | 17,000 | 69.67 |
| 2009-01-30 | 203 | 208 | 198 | 205 | 80,000 | 68.33 |
| 2009-01-29 | 208 | 210 | 206 | 206 | 91,000 | 68.67 |
| 2009-01-28 | 201 | 209 | 200 | 208 | 49,000 | 69.33 |
| 2009-01-27 | 203 | 203 | 198 | 200 | 76,000 | 66.67 |
| 2009-01-26 | 204 | 210 | 202 | 203 | 61,000 | 67.67 |
| 2009-01-23 | 195 | 206 | 195 | 204 | 91,000 | 68 |
| 2009-01-22 | 190 | 205 | 185 | 200 | 89,000 | 66.67 |
| 2009-01-21 | 198 | 198 | 189 | 190 | 111,000 | 63.33 |
| 2009-01-20 | 205 | 205 | 199 | 199 | 38,000 | 66.33 |
| 2009-01-19 | 203 | 205 | 202 | 205 | 24,000 | 68.33 |
| 2009-01-16 | 207 | 210 | 203 | 206 | 44,000 | 68.67 |
| 2009-01-15 | 210 | 210 | 205 | 205 | 24,000 | 68.33 |
| 2009-01-14 | 211 | 213 | 211 | 212 | 26,000 | 70.67 |
| 2009-01-13 | 220 | 220 | 211 | 211 | 17,000 | 70.33 |
| 2009-01-09 | 224 | 225 | 223 | 224 | 32,000 | 74.67 |
| 2009-01-08 | 222 | 227 | 220 | 221 | 64,000 | 73.67 |
| 2009-01-07 | 232 | 239 | 231 | 231 | 82,000 | 77 |
| 2009-01-06 | 240 | 240 | 233 | 236 | 29,000 | 78.67 |
| 2009-01-05 | 240 | 244 | 240 | 240 | 7,000 | 80 |
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