6458 新晃工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	264	267	264	265	8,000	88.33
2011-12-29	264	264	263	263	20,000	87.67
2011-12-28	265	267	264	264	25,000	88
2011-12-27	265	265	264	264	22,000	88
2011-12-26	271	271	267	267	8,000	89
2011-12-22	271	271	267	271	13,000	90.33
2011-12-21	270	271	268	271	8,000	90.33
2011-12-20	270	271	270	271	15,000	90.33
2011-12-19	268	268	265	265	8,000	88.33
2011-12-16	270	272	270	272	7,000	90.67
2011-12-15	272	272	270	270	14,000	90
2011-12-14	276	276	273	275	29,000	91.67
2011-12-13	275	277	275	276	12,000	92
2011-12-12	271	277	271	274	21,000	91.33
2011-12-09	273	274	273	273	12,000	91
2011-12-08	272	273	272	273	6,000	91
2011-12-07	272	272	272	272	1,000	90.67
2011-12-06	276	276	272	272	7,000	90.67
2011-12-05	277	277	276	276	10,000	92
2011-12-02	274	275	274	275	2,000	91.67
2011-12-01	273	274	272	274	12,000	91.33
2011-11-30	268	272	268	272	21,000	90.67
2011-11-29	265	268	265	268	9,000	89.33
2011-11-28	260	262	260	262	8,000	87.33
2011-11-25	261	262	258	260	7,000	86.67
2011-11-24	260	260	258	258	9,000	86
2011-11-22	265	265	262	262	3,000	87.33
2011-11-17	262	264	262	262	3,000	87.33
2011-11-16	266	266	263	263	6,000	87.67
2011-11-15	270	270	266	266	6,000	88.67
2011-11-14	274	274	270	270	15,000	90
2011-11-11	268	274	268	274	2,000	91.33
2011-11-10	277	277	272	274	8,000	91.33
2011-11-09	276	280	272	277	17,000	92.33
2011-11-08	284	284	276	276	17,000	92
2011-11-07	280	285	280	283	27,000	94.33
2011-11-04	262	279	262	277	35,000	92.33
2011-11-02	265	265	263	263	12,000	87.67
2011-11-01	266	266	266	266	2,000	88.67
2011-10-28	268	268	267	268	3,000	89.33
2011-10-27	263	265	262	265	8,000	88.33
2011-10-26	263	263	263	263	3,000	87.67
2011-10-25	264	265	264	265	4,000	88.33
2011-10-24	272	272	263	263	10,000	87.67
2011-10-21	267	270	266	270	11,000	90
2011-10-20	275	275	275	275	1,000	91.67
2011-10-17	278	278	276	276	2,000	92
2011-10-14	278	278	278	278	1,000	92.67
2011-10-11	278	278	278	278	1,000	92.67
2011-10-07	275	280	275	279	13,000	93
2011-10-06	267	274	267	274	4,000	91.33
2011-10-05	265	265	265	265	2,000	88.33
2011-10-04	270	270	262	265	16,000	88.33
2011-10-03	275	275	273	274	11,000	91.33
2011-09-30	275	276	275	276	9,000	92
2011-09-29	273	276	271	276	17,000	92
2011-09-28	272	282	272	282	16,000	94
2011-09-27	271	279	271	279	8,000	93
2011-09-26	282	282	273	275	31,000	91.67
2011-09-22	282	282	282	282	4,000	94
2011-09-21	283	283	282	282	2,000	94
2011-09-20	275	284	275	282	14,000	94
2011-09-16	275	278	275	278	6,000	92.67
2011-09-15	275	275	272	275	7,000	91.67
2011-09-14	276	276	276	276	3,000	92
2011-09-13	276	276	276	276	2,000	92
2011-09-12	272	272	272	272	1,000	90.67
2011-09-09	274	276	272	276	21,000	92
2011-09-08	272	272	270	271	6,000	90.33
2011-09-07	268	268	268	268	2,000	89.33
2011-09-06	268	272	267	267	24,000	89
2011-09-05	272	274	271	273	16,000	91
2011-09-02	272	273	271	273	57,000	91
2011-09-01	275	275	273	273	28,000	91
2011-08-31	275	277	274	276	21,000	92
2011-08-30	273	277	273	275	41,000	91.67
2011-08-29	273	275	272	272	11,000	90.67
2011-08-26	274	276	274	274	6,000	91.33
2011-08-25	276	276	275	275	15,000	91.67
2011-08-24	280	280	278	278	6,000	92.67
2011-08-23	281	281	278	281	6,000	93.67
2011-08-22	279	281	277	277	9,000	92.33
2011-08-19	282	282	274	281	20,000	93.67
2011-08-18	283	283	280	283	6,000	94.33
2011-08-17	283	283	281	281	5,000	93.67
2011-08-16	286	286	277	281	8,000	93.67
2011-08-15	285	286	285	285	3,000	95
2011-08-12	289	289	284	284	17,000	94.67
2011-08-11	285	288	282	287	19,000	95.67
2011-08-10	298	302	290	293	20,000	97.67
2011-08-09	276	276	270	273	56,000	91
2011-08-08	290	291	289	289	11,000	96.33
2011-08-05	293	293	288	292	14,000	97.33
2011-08-04	295	300	295	300	9,000	100
2011-08-03	293	300	291	295	84,000	98.33
2011-08-02	296	296	295	295	7,000	98.33
2011-08-01	298	299	296	299	18,000	99.67
2011-07-29	300	300	298	299	8,000	99.67
2011-07-28	300	303	300	301	17,000	100.33
2011-07-26	298	302	298	300	8,000	100
2011-07-25	300	302	300	302	8,000	100.67
2011-07-22	301	301	297	301	9,000	100.33
2011-07-21	302	302	298	299	17,000	99.67
2011-07-20	302	306	302	302	10,000	100.67
2011-07-19	306	306	300	300	10,000	100
2011-07-15	294	303	294	303	29,000	101
2011-07-14	295	295	294	295	15,000	98.33
2011-07-13	295	296	295	295	8,000	98.33
2011-07-12	299	299	295	297	55,000	99
2011-07-11	298	305	298	302	89,000	100.67
2011-07-08	308	313	299	299	96,000	99.67
2011-07-07	290	297	290	297	25,000	99
2011-07-06	288	289	286	289	21,000	96.33
2011-07-05	285	289	285	288	59,000	96
2011-07-04	285	288	285	286	20,000	95.33
2011-07-01	282	283	281	283	9,000	94.33
2011-06-30	282	282	281	282	7,000	94
2011-06-29	282	283	280	282	24,000	94
2011-06-28	282	285	282	282	22,000	94
2011-06-27	286	286	282	285	15,000	95
2011-06-24	277	292	277	286	46,000	95.33
2011-06-23	281	281	277	277	15,000	92.33
2011-06-22	280	280	274	279	27,000	93
2011-06-21	274	278	273	273	29,000	91
2011-06-20	268	275	265	275	34,000	91.67
2011-06-17	262	269	262	269	45,000	89.67
2011-06-16	256	259	254	259	39,000	86.33
2011-06-15	257	259	255	259	16,000	86.33
2011-06-14	256	257	254	257	4,000	85.67
2011-06-13	253	256	253	256	5,000	85.33
2011-06-10	258	258	255	258	11,000	86
2011-06-09	251	256	251	256	7,000	85.33
2011-06-08	253	253	250	252	11,000	84
2011-06-07	252	254	252	254	6,000	84.67
2011-06-06	254	257	251	254	29,000	84.67
2011-06-03	258	260	257	257	20,000	85.67
2011-06-02	260	260	258	260	21,000	86.67
2011-06-01	265	265	261	262	18,000	87.33
2011-05-31	261	267	261	264	15,000	88
2011-05-30	262	262	259	260	9,000	86.67
2011-05-27	263	263	262	263	7,000	87.67
2011-05-26	265	267	265	266	4,000	88.67
2011-05-25	268	270	265	265	11,000	88.33
2011-05-24	270	273	267	270	22,000	90
2011-05-23	278	279	273	273	25,000	91
2011-05-20	280	282	280	281	3,000	93.67
2011-05-19	283	283	280	280	7,000	93.33
2011-05-18	280	283	277	283	9,000	94.33
2011-05-17	279	280	279	280	9,000	93.33
2011-05-16	279	282	279	279	15,000	93
2011-05-13	275	275	273	273	4,000	91
2011-05-12	280	280	273	275	19,000	91.67
2011-05-11	280	280	280	280	6,000	93.33
2011-05-10	279	280	279	279	9,000	93
2011-05-09	276	278	276	278	7,000	92.67
2011-05-06	277	277	277	277	4,000	92.33
2011-05-02	279	279	277	279	7,000	93
2011-04-28	278	279	276	279	3,000	93
2011-04-27	277	280	276	276	10,000	92
2011-04-26	282	282	276	280	11,000	93.33
2011-04-25	275	282	275	282	9,000	94
2011-04-22	270	277	270	277	20,000	92.33
2011-04-21	274	274	274	274	1,000	91.33
2011-04-20	272	272	272	272	1,000	90.67
2011-04-19	278	278	267	271	16,000	90.33
2011-04-18	287	288	283	283	8,000	94.33
2011-04-15	283	283	281	283	4,000	94.33
2011-04-14	276	280	276	280	5,000	93.33
2011-04-13	278	278	276	276	3,000	92
2011-04-11	277	277	276	277	5,000	92.33
2011-04-08	273	277	273	277	7,000	92.33
2011-04-07	275	275	271	271	5,000	90.33
2011-04-06	276	276	276	276	1,000	92
2011-04-05	276	276	272	275	9,000	91.67
2011-04-04	285	285	279	279	9,000	93
2011-04-01	284	284	284	284	1,000	94.67
2011-03-31	285	285	281	281	6,000	93.67
2011-03-30	278	283	278	281	6,000	93.67
2011-03-29	277	277	277	277	1,000	92.33
2011-03-28	285	285	285	285	7,000	95
2011-03-25	286	289	280	285	16,000	95
2011-03-24	289	289	280	285	11,000	95
2011-03-23	280	290	272	290	24,000	96.67
2011-03-22	279	279	272	277	10,000	92.33
2011-03-18	251	262	250	261	32,000	87
2011-03-17	226	242	221	240	54,000	80
2011-03-16	231	253	231	234	41,000	78
2011-03-15	270	270	205	230	41,000	76.67
2011-03-14	241	291	241	271	69,000	90.33
2011-03-11	313	313	309	313	14,000	104.33
2011-03-10	319	320	315	315	14,000	105
2011-03-09	326	328	314	319	70,000	106.33
2011-03-08	317	328	317	326	38,000	108.67
2011-03-07	318	318	317	317	8,000	105.67
2011-03-04	320	321	316	319	25,000	106.33
2011-03-03	312	314	312	314	6,000	104.67
2011-03-02	311	312	308	312	10,000	104
2011-03-01	307	312	307	312	14,000	104
2011-02-28	305	306	299	303	40,000	101
2011-02-25	310	311	309	311	12,000	103.67
2011-02-24	312	312	310	311	10,000	103.67
2011-02-23	312	319	312	315	28,000	105
2011-02-22	322	322	320	320	6,000	106.67
2011-02-21	323	324	323	324	6,000	108
2011-02-18	324	324	317	321	18,000	107
2011-02-17	323	325	321	321	18,000	107
2011-02-16	324	326	323	323	21,000	107.67
2011-02-15	326	328	325	327	16,000	109
2011-02-14	324	327	324	327	16,000	109
2011-02-10	326	327	326	327	14,000	109
2011-02-09	330	334	326	327	23,000	109
2011-02-08	328	328	326	326	5,000	108.67
2011-02-07	324	329	324	329	27,000	109.67
2011-02-04	337	337	324	324	85,000	108
2011-02-03	333	337	333	337	20,000	112.33
2011-02-02	327	340	327	337	45,000	112.33
2011-02-01	323	329	323	329	27,000	109.67
2011-01-31	322	323	317	318	38,000	106
2011-01-28	323	327	319	319	31,000	106.33
2011-01-27	315	323	315	320	24,000	106.67
2011-01-26	318	318	315	315	3,000	105
2011-01-25	316	320	316	318	10,000	106
2011-01-24	317	318	316	316	9,000	105.33
2011-01-21	318	320	315	315	14,000	105
2011-01-20	317	321	317	321	17,000	107
2011-01-19	316	322	316	322	31,000	107.33
2011-01-18	316	320	313	314	28,000	104.67
2011-01-17	316	318	316	316	20,000	105.33
2011-01-14	316	324	316	318	38,000	106
2011-01-13	320	328	319	319	30,000	106.33
2011-01-12	322	336	320	320	110,000	106.67
2011-01-11	307	330	307	330	51,000	110
2011-01-07	310	311	308	308	44,000	102.67
2011-01-06	304	308	304	308	23,000	102.67
2011-01-05	297	304	297	304	57,000	101.33
2011-01-04	295	299	295	299	17,000	99.67

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