6458 新晃工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,111	1,154	1,110	1,147	184,500	382.33
2014-12-29	1,066	1,097	1,066	1,094	75,600	364.67
2014-12-26	1,032	1,058	1,031	1,053	46,100	351
2014-12-25	1,039	1,039	1,025	1,030	29,600	343.33
2014-12-24	1,029	1,038	1,023	1,036	60,400	345.33
2014-12-22	1,034	1,037	1,011	1,016	48,900	338.67
2014-12-19	1,015	1,025	1,015	1,023	43,800	341
2014-12-18	1,013	1,022	1,002	1,011	32,100	337
2014-12-17	1,001	1,012	1,001	1,001	33,600	333.67
2014-12-16	1,001	1,020	1,000	1,004	48,000	334.67
2014-12-15	1,017	1,022	1,006	1,007	28,300	335.67
2014-12-12	1,023	1,040	1,011	1,011	113,600	337
2014-12-11	1,010	1,021	1,001	1,010	24,800	336.67
2014-12-10	1,024	1,030	1,016	1,017	24,800	339
2014-12-09	1,022	1,037	1,013	1,029	60,900	343
2014-12-08	1,028	1,030	1,020	1,029	48,900	343
2014-12-05	1,016	1,028	1,014	1,028	35,500	342.67
2014-12-04	1,008	1,024	1,001	1,021	47,700	340.33
2014-12-03	1,017	1,018	1,005	1,009	51,800	336.33
2014-12-02	1,009	1,017	1,006	1,012	26,000	337.33
2014-12-01	1,013	1,018	1,011	1,012	27,000	337.33
2014-11-28	1,006	1,016	1,006	1,013	36,900	337.67
2014-11-27	1,011	1,018	1,006	1,009	30,700	336.33
2014-11-26	1,018	1,019	1,011	1,011	34,100	337
2014-11-25	1,028	1,028	1,017	1,017	78,200	339
2014-11-21	999	1,016	994	1,007	51,300	335.67
2014-11-20	1,005	1,005	998	998	29,900	332.67
2014-11-19	1,007	1,008	999	999	23,000	333
2014-11-18	987	1,009	986	1,009	51,700	336.33
2014-11-17	1,009	1,009	983	985	53,800	328.33
2014-11-14	1,006	1,010	998	1,009	64,300	336.33
2014-11-13	1,004	1,007	998	1,004	28,600	334.67
2014-11-12	1,011	1,014	999	1,003	48,600	334.33
2014-11-11	1,022	1,022	1,003	1,009	56,600	336.33
2014-11-10	1,039	1,039	1,011	1,016	121,600	338.67
2014-11-07	1,000	1,000	992	999	36,000	333
2014-11-06	995	1,008	990	991	64,600	330.33
2014-11-05	993	995	983	989	80,700	329.67
2014-11-04	1,014	1,014	987	991	130,200	330.33
2014-10-31	976	1,006	976	999	69,900	333
2014-10-30	972	988	972	976	48,300	325.33
2014-10-29	973	984	970	976	45,300	325.33
2014-10-28	974	988	965	968	46,300	322.67
2014-10-27	984	992	984	988	18,000	329.33
2014-10-24	993	993	970	984	43,000	328
2014-10-23	993	993	977	983	23,400	327.67
2014-10-22	962	996	962	990	73,500	330
2014-10-21	976	983	956	959	48,700	319.67
2014-10-20	966	984	963	978	67,900	326
2014-10-17	963	971	941	941	86,300	313.67
2014-10-16	972	973	955	956	80,800	318.67
2014-10-15	971	984	970	981	29,500	327
2014-10-14	982	985	962	966	88,000	322
2014-10-10	996	996	970	984	113,300	328
2014-10-09	1,025	1,026	999	999	41,300	333
2014-10-08	1,015	1,026	1,008	1,021	65,900	340.33
2014-10-07	1,024	1,032	1,015	1,018	92,000	339.33
2014-10-06	1,018	1,024	1,015	1,021	106,400	340.33
2014-10-03	998	1,011	998	1,007	100,200	335.67
2014-10-02	1,004	1,004	996	998	92,600	332.67
2014-10-01	1,009	1,014	1,005	1,007	64,200	335.67
2014-09-30	1,015	1,015	1,005	1,011	71,000	337
2014-09-29	1,018	1,019	1,002	1,015	106,600	338.33
2014-09-26	1,000	1,015	998	1,013	118,100	337.67
2014-09-25	1,007	1,007	998	1,005	106,400	335
2014-09-24	1,000	1,007	992	1,007	89,300	335.67
2014-09-22	987	1,006	987	1,001	132,300	333.67
2014-09-19	998	998	989	992	87,900	330.67
2014-09-18	1,000	1,001	995	997	81,800	332.33
2014-09-17	1,015	1,015	996	997	100,600	332.33
2014-09-16	1,012	1,020	1,008	1,020	90,600	340
2014-09-12	1,011	1,018	1,007	1,009	93,000	336.33
2014-09-11	1,014	1,015	1,005	1,012	77,500	337.33
2014-09-10	1,003	1,013	999	1,013	112,600	337.67
2014-09-09	999	1,010	996	1,005	424,000	335
2014-09-08	1,001	1,004	993	994	161,700	331.33
2014-09-05	1,005	1,007	998	1,002	92,200	334
2014-09-04	1,007	1,017	1,003	1,005	125,700	335
2014-09-03	1,020	1,020	1,006	1,007	184,000	335.67
2014-09-02	1,033	1,054	1,009	1,009	202,400	336.33
2014-09-01	1,003	1,035	1,002	1,027	226,500	342.33
2014-08-29	1,000	1,013	999	1,003	89,400	334.33
2014-08-28	1,006	1,008	1,001	1,001	112,800	333.67
2014-08-27	1,015	1,018	1,013	1,016	126,000	338.67
2014-08-26	1,035	1,041	1,029	1,029	146,900	343
2014-08-25	1,099	1,099	1,001	1,030	240,200	343.33
2014-08-22	1,080	1,084	1,074	1,081	12,600	360.33
2014-08-21	1,091	1,091	1,067	1,087	15,300	362.33
2014-08-20	1,083	1,092	1,071	1,090	34,200	363.33
2014-08-19	1,080	1,081	1,067	1,081	29,300	360.33
2014-08-18	1,085	1,090	1,061	1,070	35,900	356.67
2014-08-15	1,100	1,100	1,082	1,091	20,400	363.67
2014-08-14	1,096	1,100	1,087	1,094	22,200	364.67
2014-08-13	1,096	1,096	1,086	1,086	19,200	362
2014-08-12	1,117	1,117	1,088	1,097	41,400	365.67
2014-08-11	1,130	1,130	1,112	1,117	19,500	372.33
2014-08-08	1,150	1,150	1,110	1,121	58,200	373.67
2014-08-07	1,070	1,146	1,061	1,140	106,800	380
2014-08-06	1,113	1,113	975	1,060	42,600	353.33
2014-08-05	1,119	1,125	1,115	1,116	28,100	372
2014-08-04	1,112	1,142	1,108	1,116	18,700	372
2014-08-01	1,155	1,155	1,111	1,133	42,000	377.67
2014-07-31	1,119	1,170	1,118	1,155	70,800	385
2014-07-30	1,084	1,120	1,081	1,103	35,400	367.67
2014-07-29	1,098	1,098	1,077	1,091	32,200	363.67
2014-07-28	1,100	1,100	1,093	1,094	33,500	364.67
2014-07-25	1,100	1,110	1,086	1,095	63,800	365
2014-07-24	1,088	1,129	1,071	1,126	44,700	375.33
2014-07-23	1,072	1,095	1,071	1,080	9,600	360
2014-07-22	1,070	1,080	1,068	1,074	25,000	358
2014-07-18	1,070	1,077	1,060	1,063	12,300	354.33
2014-07-17	1,077	1,095	1,070	1,085	34,600	361.67
2014-07-16	1,074	1,091	1,065	1,078	35,200	359.33
2014-07-15	1,093	1,119	1,041	1,070	43,200	356.67
2014-07-14	1,065	1,097	1,065	1,093	30,500	364.33
2014-07-11	1,064	1,095	1,038	1,079	86,400	359.67
2014-07-10	1,091	1,097	1,079	1,086	38,200	362
2014-07-09	1,085	1,094	1,075	1,088	32,800	362.67
2014-07-08	1,070	1,093	1,046	1,090	37,200	363.33
2014-07-07	1,060	1,085	1,060	1,069	34,300	356.33
2014-07-04	1,033	1,061	1,033	1,058	25,000	352.67
2014-07-03	1,024	1,035	1,015	1,033	26,000	344.33
2014-07-02	1,025	1,030	1,021	1,027	36,500	342.33
2014-07-01	1,019	1,034	1,015	1,028	37,100	342.67
2014-06-30	1,000	1,019	997	1,015	44,600	338.33
2014-06-27	1,014	1,016	984	1,010	64,600	336.67
2014-06-26	1,043	1,044	1,018	1,021	47,300	340.33
2014-06-25	1,061	1,064	1,040	1,049	26,000	349.67
2014-06-24	1,043	1,065	1,034	1,063	25,300	354.33
2014-06-23	1,029	1,049	1,029	1,036	21,100	345.33
2014-06-20	1,070	1,070	1,024	1,029	40,800	343
2014-06-19	1,045	1,048	1,035	1,045	22,800	348.33
2014-06-18	1,034	1,041	1,030	1,039	14,400	346.33
2014-06-17	1,027	1,040	1,019	1,034	21,300	344.67
2014-06-16	1,040	1,040	1,023	1,024	15,300	341.33
2014-06-13	1,045	1,048	1,015	1,041	52,600	347
2014-06-12	1,019	1,047	1,019	1,041	31,200	347
2014-06-11	1,029	1,038	1,018	1,032	29,300	344
2014-06-10	1,030	1,037	1,018	1,032	32,600	344
2014-06-09	1,008	1,043	1,000	1,022	34,700	340.67
2014-06-06	1,002	1,027	985	1,013	52,900	337.67
2014-06-05	1,000	1,001	994	998	47,100	332.67
2014-06-04	973	1,013	973	1,006	66,200	335.33
2014-06-03	960	987	953	973	54,500	324.33
2014-06-02	950	960	949	955	32,100	318.33
2014-05-30	944	959	944	949	24,300	316.33
2014-05-29	944	959	941	945	31,700	315
2014-05-28	949	968	947	953	59,100	317.67
2014-05-27	947	961	942	946	68,300	315.33
2014-05-26	937	950	934	938	79,000	312.67
2014-05-23	958	966	947	947	62,200	315.67
2014-05-22	960	979	958	971	32,400	323.67
2014-05-21	951	966	945	952	104,100	317.33
2014-05-20	990	992	970	970	51,700	323.33
2014-05-19	1,010	1,029	993	993	61,500	331
2014-05-16	1,000	1,082	987	1,035	250,500	345
2014-05-15	960	978	942	977	31,500	325.67
2014-05-14	975	975	970	972	9,900	324
2014-05-13	968	980	960	968	17,200	322.67
2014-05-12	944	970	944	957	20,100	319
2014-05-09	952	965	952	959	23,700	319.67
2014-05-08	949	963	948	954	36,100	318
2014-05-07	963	963	948	953	28,000	317.67
2014-05-02	967	974	964	969	25,900	323
2014-05-01	970	972	962	972	30,000	324
2014-04-30	959	975	951	972	46,900	324
2014-04-28	942	957	935	954	29,600	318
2014-04-25	944	951	940	949	19,100	316.33
2014-04-24	950	959	943	944	13,100	314.67
2014-04-23	942	959	942	951	22,200	317
2014-04-22	951	952	938	939	15,400	313
2014-04-21	959	959	942	945	23,400	315
2014-04-18	959	962	951	958	15,200	319.33
2014-04-17	960	971	956	964	36,500	321.33
2014-04-16	937	968	937	968	43,400	322.67
2014-04-15	931	945	926	939	41,000	313
2014-04-14	914	948	914	934	59,800	311.33
2014-04-11	945	950	926	927	54,100	309
2014-04-10	960	970	945	946	54,100	315.33
2014-04-09	938	947	934	945	50,400	315
2014-04-08	939	952	935	950	91,100	316.67
2014-04-07	942	963	942	954	41,100	318
2014-04-04	955	959	948	951	47,200	317
2014-04-03	954	969	920	958	88,000	319.33
2014-04-02	975	980	950	959	58,700	319.67
2014-04-01	979	986	963	971	69,200	323.67
2014-03-31	949	978	932	973	136,200	324.33
2014-03-28	940	959	938	952	94,100	317.33
2014-03-27	950	966	938	951	151,300	317
2014-03-26	915	949	895	948	195,100	316
2014-03-25	861	923	860	900	177,300	300
2014-03-24	795	858	795	846	111,500	282
2014-03-20	793	805	776	780	70,300	260
2014-03-19	779	819	771	788	69,500	262.67
2014-03-18	770	797	770	781	59,900	260.33
2014-03-17	764	772	762	764	23,800	254.67
2014-03-14	791	796	771	772	66,400	257.33
2014-03-13	821	821	791	794	34,300	264.67
2014-03-12	828	828	818	821	25,800	273.67
2014-03-11	829	836	818	836	28,400	278.67
2014-03-10	840	840	827	835	32,800	278.33
2014-03-07	830	835	825	832	20,300	277.33
2014-03-06	834	834	816	827	40,800	275.67
2014-03-05	825	837	821	835	40,200	278.33
2014-03-04	827	828	809	823	28,600	274.33
2014-03-03	813	838	805	828	61,100	276
2014-02-28	813	830	812	825	27,500	275
2014-02-27	848	848	821	825	31,400	275
2014-02-26	816	851	816	847	103,000	282.33
2014-02-25	775	843	773	831	105,000	277
2014-02-24	766	773	758	766	43,600	255.33
2014-02-21	764	775	762	766	31,000	255.33
2014-02-20	764	767	760	764	50,500	254.67
2014-02-19	769	774	762	765	32,300	255
2014-02-18	763	782	763	779	22,100	259.67
2014-02-17	762	772	757	770	21,700	256.67
2014-02-14	776	778	757	773	40,000	257.67
2014-02-13	780	780	764	772	43,200	257.33
2014-02-12	749	784	745	781	86,800	260.33
2014-02-10	735	748	720	748	106,800	249.33
2014-02-07	751	753	739	752	20,800	250.67
2014-02-06	723	739	717	725	91,300	241.67
2014-02-05	726	739	700	727	33,500	242.33
2014-02-04	729	743	699	712	75,400	237.33
2014-02-03	764	774	756	758	34,100	252.67
2014-01-31	773	778	762	769	32,100	256.33
2014-01-30	769	782	762	770	42,600	256.67
2014-01-29	770	783	767	779	41,800	259.67
2014-01-28	768	782	765	765	30,600	255
2014-01-27	766	778	765	766	39,300	255.33
2014-01-24	784	800	780	785	35,100	261.67
2014-01-23	827	827	803	803	33,100	267.67
2014-01-22	828	828	814	819	33,400	273
2014-01-21	846	846	823	831	57,900	277
2014-01-20	838	844	835	837	27,700	279
2014-01-17	823	844	823	841	24,600	280.33
2014-01-16	818	839	818	835	32,600	278.33
2014-01-15	817	824	812	824	26,400	274.67
2014-01-14	830	830	812	817	22,700	272.33
2014-01-10	835	837	828	836	39,500	278.67
2014-01-09	831	831	816	830	33,200	276.67
2014-01-08	826	830	817	830	33,200	276.67
2014-01-07	828	834	820	832	26,800	277.33
2014-01-06	843	843	820	836	57,600	278.67

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