6458 新晃工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	538	564	530	557	45,400	185.67
2012-12-27	534	540	526	539	28,900	179.67
2012-12-26	518	530	511	530	39,800	176.67
2012-12-25	518	530	513	521	44,700	173.67
2012-12-21	523	530	520	522	19,500	174
2012-12-20	535	535	517	523	25,900	174.33
2012-12-19	539	539	520	527	32,700	175.67
2012-12-18	540	541	529	537	41,800	179
2012-12-17	545	550	540	540	37,300	180
2012-12-14	516	541	513	541	45,500	180.33
2012-12-13	512	519	505	517	38,300	172.33
2012-12-12	505	514	505	511	17,300	170.33
2012-12-11	505	511	499	505	53,600	168.33
2012-12-10	500	518	499	513	48,700	171
2012-12-07	471	500	470	494	60,500	164.67
2012-12-06	471	472	466	469	21,200	156.33
2012-12-05	457	472	457	464	41,900	154.67
2012-12-04	465	468	457	462	11,800	154
2012-12-03	469	469	461	469	14,700	156.33
2012-11-30	470	472	463	470	45,300	156.67
2012-11-29	456	468	450	468	57,500	156
2012-11-28	451	467	448	455	60,900	151.67
2012-11-27	451	475	450	453	74,300	151
2012-11-26	430	441	430	441	22,200	147
2012-11-22	432	436	409	431	34,500	143.67
2012-11-21	427	433	426	428	12,500	142.67
2012-11-20	427	430	422	427	23,700	142.33
2012-11-19	424	430	424	428	11,300	142.67
2012-11-16	427	432	423	425	15,000	141.67
2012-11-15	422	428	422	428	9,400	142.67
2012-11-14	418	427	418	427	12,400	142.33
2012-11-13	427	427	420	420	10,000	140
2012-11-12	424	433	424	429	82,500	143
2012-11-09	427	427	418	425	9,900	141.67
2012-11-08	420	429	413	428	31,300	142.67
2012-11-07	424	425	419	423	64,700	141
2012-11-06	424	424	415	416	4,700	138.67
2012-11-05	422	425	416	420	18,300	140
2012-11-02	411	420	409	419	25,200	139.67
2012-11-01	416	416	410	414	3,900	138
2012-10-31	411	418	411	416	4,400	138.67
2012-10-30	410	418	410	416	6,200	138.67
2012-10-29	414	417	405	416	56,800	138.67
2012-10-26	405	411	405	410	12,700	136.67
2012-10-25	410	411	402	410	1,800	136.67
2012-10-24	400	410	400	409	7,800	136.33
2012-10-23	403	403	399	399	300	133
2012-10-22	397	404	397	403	4,100	134.33
2012-10-19	401	401	397	397	19,200	132.33
2012-10-18	398	406	396	406	20,200	135.33
2012-10-17	396	398	393	398	4,800	132.67
2012-10-16	395	396	395	395	20,900	131.67
2012-10-15	394	398	394	395	3,400	131.67
2012-10-12	396	397	391	394	4,400	131.33
2012-10-11	396	404	396	400	12,200	133.33
2012-10-10	403	403	397	400	10,100	133.33
2012-10-09	401	408	400	400	10,500	133.33
2012-10-05	400	405	399	405	4,000	135
2012-10-03	404	405	404	404	11,000	134.67
2012-10-02	397	405	397	404	3,800	134.67
2012-10-01	404	404	404	404	12,000	134.67
2012-09-28	403	404	396	404	4,500	134.67
2012-09-27	405	408	393	395	2,600	131.67
2012-09-26	391	401	391	400	18,700	133.33
2012-09-25	400	400	391	398	9,700	132.67
2012-09-24	405	407	400	402	13,400	134
2012-09-21	407	410	402	407	10,400	135.67
2012-09-20	415	420	406	407	5,500	135.67
2012-09-19	414	416	411	415	12,100	138.33
2012-09-18	425	425	415	417	13,600	139
2012-09-14	415	415	407	414	6,500	138
2012-09-13	400	415	400	414	15,500	138
2012-09-12	399	402	398	402	4,200	134
2012-09-11	396	399	391	398	12,100	132.67
2012-09-10	394	400	394	395	20,300	131.67
2012-09-07	395	401	395	401	10,600	133.67
2012-09-06	395	399	393	397	2,400	132.33
2012-09-05	393	399	393	396	9,200	132
2012-09-04	396	403	396	398	5,700	132.67
2012-09-03	400	400	381	396	6,100	132
2012-08-31	392	397	390	390	11,400	130
2012-08-30	402	402	396	400	13,700	133.33
2012-08-29	402	406	400	402	24,300	134
2012-08-28	407	408	401	404	11,000	134.67
2012-08-27	408	408	403	403	8,700	134.33
2012-08-24	403	408	401	407	30,700	135.67
2012-08-23	403	410	403	408	9,400	136
2012-08-22	406	407	406	406	6,300	135.33
2012-08-21	406	413	402	406	12,100	135.33
2012-08-20	407	413	406	413	7,700	137.67
2012-08-17	407	410	403	406	10,200	135.33
2012-08-16	406	406	400	404	43,500	134.67
2012-08-15	406	413	406	406	7,700	135.33
2012-08-14	401	408	400	402	5,100	134
2012-08-13	404	408	403	405	1,400	135
2012-08-10	412	416	407	412	25,900	137.33
2012-08-09	408	418	406	408	21,800	136
2012-08-08	430	434	405	412	32,200	137.33
2012-08-07	404	406	394	406	5,300	135.33
2012-08-06	404	410	403	404	7,100	134.67
2012-08-03	405	407	405	406	500	135.33
2012-08-02	410	410	407	407	3,900	135.67
2012-07-31	410	419	410	418	9,000	139.33
2012-07-30	410	415	410	410	3,200	136.67
2012-07-27	407	416	399	416	19,000	138.67
2012-07-26	395	413	390	401	10,900	133.67
2012-07-25	401	411	396	400	11,500	133.33
2012-07-24	400	410	400	408	11,200	136
2012-07-23	405	407	396	401	9,400	133.67
2012-07-20	415	418	406	417	17,000	139
2012-07-19	409	415	404	408	12,000	136
2012-07-18	410	421	407	409	24,200	136.33
2012-07-17	415	420	401	415	22,600	138.33
2012-07-13	428	437	419	420	41,800	140
2012-07-12	430	440	428	430	101,800	143.33
2012-07-11	416	434	413	430	52,500	143.33
2012-07-10	419	425	409	420	82,100	140
2012-07-09	402	417	402	417	48,100	139
2012-07-06	398	402	390	396	29,500	132
2012-07-05	388	415	386	404	78,100	134.67
2012-07-04	381	383	380	382	10,600	127.33
2012-07-03	377	381	376	381	15,500	127
2012-07-02	376	378	373	378	21,300	126
2012-06-29	372	373	364	373	8,100	124.33
2012-06-28	366	372	365	372	2,500	124
2012-06-27	373	373	365	367	25,100	122.33
2012-06-26	373	373	363	370	6,700	123.33
2012-06-25	379	379	370	374	7,200	124.67
2012-06-22	371	372	369	369	4,200	123
2012-06-21	372	374	366	369	21,700	123
2012-06-20	370	370	361	370	22,200	123.33
2012-06-19	358	358	355	355	4,700	118.33
2012-06-18	356	365	356	363	13,900	121
2012-06-15	349	355	345	353	34,200	117.67
2012-06-14	350	354	345	346	14,600	115.33
2012-06-13	350	351	338	350	20,300	116.67
2012-06-12	348	350	346	349	4,500	116.33
2012-06-11	350	355	348	351	28,900	117
2012-06-08	355	355	345	348	23,100	116
2012-06-07	353	360	348	356	20,600	118.67
2012-06-06	345	350	345	350	17,200	116.67
2012-06-05	345	347	340	345	23,400	115
2012-06-04	340	348	333	348	69,000	116
2012-06-01	351	351	343	348	5,100	116
2012-05-31	350	356	348	356	10,100	118.67
2012-05-30	359	359	349	355	25,400	118.33
2012-05-29	342	355	342	355	3,300	118.33
2012-05-28	345	353	345	347	5,900	115.67
2012-05-25	358	364	348	354	8,100	118
2012-05-24	368	371	356	363	6,100	121
2012-05-23	362	369	361	361	2,400	120.33
2012-05-22	365	369	363	369	4,800	123
2012-05-21	351	359	351	359	12,300	119.67
2012-05-18	359	360	351	355	10,800	118.33
2012-05-17	361	369	361	365	3,800	121.67
2012-05-16	370	375	353	357	45,900	119
2012-05-15	361	385	342	354	91,200	118
2012-05-14	391	399	360	361	47,200	120.33
2012-05-11	393	397	391	396	12,100	132
2012-05-10	403	403	392	395	31,000	131.67
2012-05-09	412	419	394	402	112,400	134
2012-05-08	362	420	362	400	164,300	133.33
2012-05-07	367	379	351	360	12,700	120
2012-05-02	382	382	373	374	6,500	124.67
2012-05-01	387	387	379	383	8,000	127.67
2012-04-27	385	387	385	387	5,900	129
2012-04-26	384	387	384	387	9,100	129
2012-04-25	384	385	377	384	5,200	128
2012-04-24	384	384	384	384	1,300	128
2012-04-23	375	385	375	385	12,600	128.33
2012-04-20	375	376	372	375	7,300	125
2012-04-19	378	380	375	380	7,800	126.67
2012-04-18	384	389	382	382	700	127.33
2012-04-17	385	385	375	384	3,400	128
2012-04-16	385	385	376	385	2,800	128.33
2012-04-13	387	389	380	383	6,000	127.67
2012-04-12	387	387	381	385	3,500	128.33
2012-04-11	389	389	379	387	2,300	129
2012-04-10	389	391	385	390	13,700	130
2012-04-09	382	382	361	380	27,200	126.67
2012-04-06	386	388	382	382	7,800	127.33
2012-04-05	375	388	375	388	8,300	129.33
2012-04-04	393	400	383	389	58,600	129.67
2012-04-03	395	395	390	391	17,400	130.33
2012-04-02	392	395	392	392	7,200	130.67
2012-03-30	400	400	395	395	12,600	131.67
2012-03-29	400	400	395	396	20,600	132
2012-03-28	400	403	396	400	22,500	133.33
2012-03-27	397	408	396	408	31,900	136
2012-03-26	400	403	396	396	17,200	132
2012-03-23	400	405	395	402	19,100	134
2012-03-22	400	409	400	405	49,000	135
2012-03-21	390	400	388	395	27,700	131.67
2012-03-19	391	392	390	390	19,000	130
2012-03-16	392	400	386	395	41,300	131.67
2012-03-15	393	400	390	392	50,600	130.67
2012-03-14	390	396	387	393	62,600	131
2012-03-13	381	396	379	388	48,600	129.33
2012-03-12	374	376	368	376	29,300	125.33
2012-03-09	378	378	372	374	20,500	124.67
2012-03-08	374	376	370	375	30,900	125
2012-03-07	366	373	360	373	20,100	124.33
2012-03-06	376	376	367	368	15,700	122.67
2012-03-05	376	379	375	379	9,300	126.33
2012-03-02	375	378	373	378	11,500	126
2012-03-01	376	383	372	376	29,300	125.33
2012-02-29	382	390	373	374	46,900	124.67
2012-02-28	375	382	370	374	46,700	124.67
2012-02-27	375	391	375	384	44,800	128
2012-02-24	371	375	366	369	25,200	123
2012-02-23	350	371	348	367	63,000	122.33
2012-02-22	341	350	341	346	49,900	115.33
2012-02-21	338	348	338	341	64,800	113.67
2012-02-20	345	350	341	343	46,900	114.33
2012-02-17	344	345	341	342	25,100	114
2012-02-16	340	345	340	340	23,100	113.33
2012-02-15	347	349	338	348	22,400	116
2012-02-14	348	349	336	345	18,400	115
2012-02-13	340	348	331	347	25,200	115.67
2012-02-10	338	348	334	340	31,800	113.33
2012-02-09	341	341	333	341	46,000	113.67
2012-02-08	342	351	341	341	110,000	113.67
2012-02-07	326	344	320	340	163,000	113.33
2012-02-06	299	331	299	327	205,000	109
2012-02-03	297	297	295	297	16,000	99
2012-02-02	294	297	294	297	9,000	99
2012-02-01	293	296	293	293	62,000	97.67
2012-01-31	291	294	290	291	16,000	97
2012-01-30	293	294	292	292	8,000	97.33
2012-01-27	289	296	289	292	34,000	97.33
2012-01-26	293	294	288	288	24,000	96
2012-01-25	290	295	287	291	25,000	97
2012-01-24	292	292	290	290	2,000	96.67
2012-01-23	289	292	288	292	23,000	97.33
2012-01-20	285	288	283	285	48,000	95
2012-01-19	282	283	282	282	5,000	94
2012-01-18	282	282	280	280	9,000	93.33
2012-01-17	272	280	272	280	25,000	93.33
2012-01-16	274	274	271	271	16,000	90.33
2012-01-13	272	275	272	275	6,000	91.67
2012-01-12	275	275	272	272	16,000	90.67
2012-01-11	272	277	272	274	23,000	91.33
2012-01-10	272	272	270	271	74,000	90.33
2012-01-06	269	269	268	268	10,000	89.33
2012-01-05	266	270	266	267	25,000	89
2012-01-04	267	268	265	268	25,000	89.33

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