6458 新晃工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	290	292	290	292	10,000	97.33
2010-12-29	292	293	290	291	16,000	97
2010-12-28	292	293	291	291	21,000	97
2010-12-27	292	295	291	293	17,000	97.67
2010-12-24	290	293	290	293	10,000	97.67
2010-12-22	292	296	290	290	17,000	96.67
2010-12-21	290	294	290	292	20,000	97.33
2010-12-20	299	299	293	294	17,000	98
2010-12-17	289	293	289	292	41,000	97.33
2010-12-16	290	290	289	289	30,000	96.33
2010-12-15	296	298	288	290	41,000	96.67
2010-12-14	300	300	297	297	10,000	99
2010-12-13	300	301	300	301	7,000	100.33
2010-12-10	303	303	299	300	35,000	100
2010-12-09	302	304	302	303	6,000	101
2010-12-08	300	302	300	300	8,000	100
2010-12-07	302	302	297	301	18,000	100.33
2010-12-06	301	305	300	300	13,000	100
2010-12-03	300	303	300	301	29,000	100.33
2010-12-02	292	302	292	300	78,000	100
2010-12-01	288	296	285	289	23,000	96.33
2010-11-30	289	294	288	294	34,000	98
2010-11-29	289	295	289	292	10,000	97.33
2010-11-26	283	292	283	289	28,000	96.33
2010-11-25	280	283	280	283	9,000	94.33
2010-11-24	276	280	276	276	20,000	92
2010-11-22	265	277	265	277	21,000	92.33
2010-11-19	263	268	260	261	24,000	87
2010-11-18	255	263	255	263	16,000	87.67
2010-11-17	253	258	253	257	5,000	85.67
2010-11-16	255	258	255	255	12,000	85
2010-11-15	257	258	255	255	14,000	85
2010-11-12	264	267	260	260	16,000	86.67
2010-11-11	271	271	267	267	4,000	89
2010-11-10	268	271	267	271	29,000	90.33
2010-11-09	256	268	256	268	27,000	89.33
2010-11-08	250	256	250	256	24,000	85.33
2010-11-05	245	247	242	245	29,000	81.67
2010-11-04	244	244	239	239	16,000	79.67
2010-11-02	243	243	242	242	4,000	80.67
2010-11-01	246	246	243	245	7,000	81.67
2010-10-29	246	246	245	245	9,000	81.67
2010-10-28	256	256	248	250	24,000	83.33
2010-10-27	255	262	255	255	16,000	85
2010-10-26	259	262	259	260	8,000	86.67
2010-10-25	255	256	255	255	5,000	85
2010-10-22	262	262	254	255	7,000	85
2010-10-21	260	263	260	263	7,000	87.67
2010-10-20	265	265	255	265	12,000	88.33
2010-10-19	267	267	267	267	2,000	89
2010-10-18	272	272	268	268	8,000	89.33
2010-10-15	280	281	275	277	7,000	92.33
2010-10-13	275	275	273	273	4,000	91
2010-10-12	272	276	272	276	6,000	92
2010-10-08	275	278	275	275	8,000	91.67
2010-10-07	270	272	268	268	24,000	89.33
2010-10-06	275	275	270	270	10,000	90
2010-10-05	275	275	267	271	21,000	90.33
2010-10-04	278	278	278	278	1,000	92.67
2010-09-30	279	280	279	280	6,000	93.33
2010-09-29	273	276	273	276	5,000	92
2010-09-28	278	278	278	278	2,000	92.67
2010-09-27	290	291	290	290	8,000	96.67
2010-09-24	287	290	284	290	16,000	96.67
2010-09-22	287	292	287	292	3,000	97.33
2010-09-21	297	297	295	295	4,000	98.33
2010-09-17	278	298	278	298	35,000	99.33
2010-09-16	276	278	270	270	20,000	90
2010-09-15	269	277	266	271	17,000	90.33
2010-09-14	268	276	268	272	22,000	90.67
2010-09-13	269	269	266	266	7,000	88.67
2010-09-10	274	274	268	268	12,000	89.33
2010-09-09	270	271	270	270	8,000	90
2010-09-08	266	270	265	270	16,000	90
2010-09-07	267	267	267	267	2,000	89
2010-09-06	267	269	266	269	5,000	89.67
2010-09-03	266	268	265	265	3,000	88.33
2010-09-02	270	270	266	266	3,000	88.67
2010-09-01	270	270	270	270	7,000	90
2010-08-31	270	270	269	270	8,000	90
2010-08-30	271	273	271	273	3,000	91
2010-08-27	271	271	270	270	11,000	90
2010-08-26	270	271	269	271	6,000	90.33
2010-08-25	271	271	270	270	5,000	90
2010-08-24	271	271	270	271	7,000	90.33
2010-08-23	281	282	276	276	8,000	92
2010-08-20	280	281	280	281	4,000	93.67
2010-08-19	280	280	280	280	2,000	93.33
2010-08-18	277	278	275	275	7,000	91.67
2010-08-17	272	274	272	274	10,000	91.33
2010-08-16	277	277	275	275	6,000	91.67
2010-08-13	273	276	271	276	10,000	92
2010-08-12	293	293	277	281	22,000	93.67
2010-08-11	298	298	293	293	6,000	97.67
2010-08-10	300	303	300	301	9,000	100.33
2010-08-09	298	300	297	300	6,000	100
2010-08-06	302	302	297	300	18,000	100
2010-08-05	305	306	305	306	7,000	102
2010-08-04	304	304	304	304	1,000	101.33
2010-08-03	306	307	305	307	42,000	102.33
2010-08-02	304	306	302	305	12,000	101.67
2010-07-30	312	312	302	306	45,000	102
2010-07-29	320	320	311	314	11,000	104.67
2010-07-28	316	322	316	321	15,000	107
2010-07-27	318	318	315	315	8,000	105
2010-07-26	318	321	318	320	18,000	106.67
2010-07-23	313	317	312	312	11,000	104
2010-07-22	309	310	306	310	5,000	103.33
2010-07-21	312	312	309	311	11,000	103.67
2010-07-20	304	316	304	309	18,000	103
2010-07-16	322	322	318	320	12,000	106.67
2010-07-15	335	335	322	322	50,000	107.33
2010-07-14	329	335	329	335	20,000	111.67
2010-07-13	328	329	328	328	8,000	109.33
2010-07-12	330	330	327	327	13,000	109
2010-07-09	350	350	335	337	75,000	112.33
2010-07-08	341	343	339	339	31,000	113
2010-07-07	344	344	340	343	6,000	114.33
2010-07-06	345	346	341	344	6,000	114.67
2010-07-05	342	350	342	345	33,000	115
2010-07-02	353	366	353	366	10,000	122
2010-07-01	354	354	354	354	1,000	118
2010-06-30	358	358	347	354	6,000	118
2010-06-29	352	365	352	365	15,000	121.67
2010-06-28	352	352	352	352	5,000	117.33
2010-06-25	352	352	351	352	7,000	117.33
2010-06-24	359	362	358	358	7,000	119.33
2010-06-23	364	370	355	362	31,000	120.67
2010-06-22	384	384	380	380	7,000	126.67
2010-06-21	395	395	383	384	13,000	128
2010-06-18	376	390	376	390	17,000	130
2010-06-17	385	385	378	380	63,000	126.67
2010-06-16	376	385	376	385	12,000	128.33
2010-06-15	365	370	365	370	8,000	123.33
2010-06-14	361	361	361	361	2,000	120.33
2010-06-11	356	356	356	356	1,000	118.67
2010-06-10	361	361	355	355	11,000	118.33
2010-06-09	345	345	345	345	1,000	115
2010-06-08	348	348	348	348	1,000	116
2010-06-07	349	349	349	349	2,000	116.33
2010-06-04	351	355	351	355	3,000	118.33
2010-06-03	355	360	355	355	10,000	118.33
2010-06-02	355	357	352	352	8,000	117.33
2010-06-01	350	355	350	355	7,000	118.33
2010-05-31	346	352	346	352	3,000	117.33
2010-05-28	347	349	347	349	4,000	116.33
2010-05-27	346	347	339	339	26,000	113
2010-05-26	349	350	344	346	19,000	115.33
2010-05-25	356	358	348	351	26,000	117
2010-05-24	359	360	357	360	10,000	120
2010-05-21	350	365	350	356	30,000	118.67
2010-05-20	383	383	366	366	20,000	122
2010-05-19	378	385	378	385	11,000	128.33
2010-05-18	404	409	390	393	27,000	131
2010-05-17	415	444	412	412	37,000	137.33
2010-05-14	406	406	392	405	9,000	135
2010-05-13	392	407	392	407	9,000	135.67
2010-05-12	386	407	386	407	21,000	135.67
2010-05-11	398	400	397	398	19,000	132.67
2010-05-10	398	400	397	397	14,000	132.33
2010-05-07	393	396	375	395	29,000	131.67
2010-05-06	403	403	399	399	8,000	133
2010-04-30	415	416	405	416	15,000	138.67
2010-04-28	396	414	396	414	21,000	138
2010-04-27	401	420	400	420	21,000	140
2010-04-26	401	403	397	403	15,000	134.33
2010-04-23	402	405	395	405	27,000	135
2010-04-22	396	406	390	406	22,000	135.33
2010-04-21	401	404	398	400	13,000	133.33
2010-04-20	370	405	370	405	39,000	135
2010-04-19	363	374	363	374	11,000	124.67
2010-04-16	376	376	376	376	2,000	125.33
2010-04-15	382	382	376	379	12,000	126.33
2010-04-14	377	377	368	377	33,000	125.67
2010-04-13	384	385	367	385	24,000	128.33
2010-04-12	363	386	350	386	66,000	128.67
2010-04-09	354	359	354	359	32,000	119.67
2010-04-08	352	355	350	355	7,000	118.33
2010-04-07	350	355	350	352	13,000	117.33
2010-04-06	354	355	351	355	7,000	118.33
2010-04-05	358	360	350	354	8,000	118
2010-04-02	354	358	343	350	21,000	116.67
2010-04-01	348	358	348	358	9,000	119.33
2010-03-31	331	348	326	348	41,000	116
2010-03-30	328	335	328	331	10,000	110.33
2010-03-29	335	335	327	327	10,000	109
2010-03-26	341	342	340	340	11,000	113.33
2010-03-25	341	341	338	338	21,000	112.67
2010-03-24	343	343	335	340	18,000	113.33
2010-03-23	332	345	332	345	21,000	115
2010-03-19	322	329	322	329	28,000	109.67
2010-03-18	318	323	318	321	23,000	107
2010-03-17	311	316	311	316	4,000	105.33
2010-03-16	310	311	307	307	22,000	102.33
2010-03-15	310	310	307	310	28,000	103.33
2010-03-12	305	305	304	305	28,000	101.67
2010-03-11	306	306	305	305	29,000	101.67
2010-03-10	307	308	304	305	58,000	101.67
2010-03-09	305	307	305	306	15,000	102
2010-03-08	305	306	304	305	24,000	101.67
2010-03-05	305	305	302	302	11,000	100.67
2010-03-04	305	305	303	303	13,000	101
2010-03-03	304	306	304	305	21,000	101.67
2010-03-02	305	305	301	301	35,000	100.33
2010-03-01	305	308	304	304	35,000	101.33
2010-02-26	307	308	305	305	17,000	101.67
2010-02-25	319	319	307	307	15,000	102.33
2010-02-24	306	308	303	305	22,000	101.67
2010-02-23	308	309	307	307	9,000	102.33
2010-02-22	305	310	305	308	6,000	102.67
2010-02-19	306	306	305	305	13,000	101.67
2010-02-18	305	306	305	306	3,000	102
2010-02-17	303	307	303	307	11,000	102.33
2010-02-16	304	304	302	302	7,000	100.67
2010-02-15	307	307	304	304	7,000	101.33
2010-02-12	310	310	304	304	10,000	101.33
2010-02-10	312	312	301	308	14,000	102.67
2010-02-09	310	312	308	312	5,000	104
2010-02-08	311	312	311	312	6,000	104
2010-02-05	310	312	310	312	17,000	104
2010-02-04	311	316	311	316	17,000	105.33
2010-02-03	309	311	309	309	4,000	103
2010-02-02	308	309	308	309	10,000	103
2010-02-01	301	309	301	309	3,000	103
2010-01-29	305	305	305	305	3,000	101.67
2010-01-28	302	305	302	305	6,000	101.67
2010-01-27	300	302	300	301	10,000	100.33
2010-01-26	308	308	303	303	10,000	101
2010-01-25	306	308	306	306	4,000	102
2010-01-22	305	318	305	311	22,000	103.67
2010-01-21	303	309	301	309	11,000	103
2010-01-20	310	312	307	307	10,000	102.33
2010-01-19	310	311	305	309	9,000	103
2010-01-18	315	315	311	315	10,000	105
2010-01-15	312	316	312	316	18,000	105.33
2010-01-14	310	310	310	310	6,000	103.33
2010-01-13	306	312	306	310	50,000	103.33
2010-01-12	305	307	305	306	7,000	102
2010-01-08	309	309	301	305	22,000	101.67
2010-01-07	302	302	300	301	11,000	100.33
2010-01-06	301	302	296	301	24,000	100.33
2010-01-05	299	301	299	301	2,000	100.33
2010-01-04	296	296	296	296	5,000	98.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31