6458 新晃工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,407	1,412	1,393	1,399	34,400	466.33
2016-12-29	1,402	1,409	1,394	1,408	46,800	469.33
2016-12-28	1,381	1,411	1,381	1,410	56,800	470
2016-12-27	1,358	1,374	1,353	1,367	83,200	455.67
2016-12-26	1,366	1,374	1,352	1,353	69,500	451
2016-12-22	1,354	1,369	1,351	1,366	76,000	455.33
2016-12-21	1,387	1,387	1,352	1,357	98,800	452.33
2016-12-20	1,370	1,394	1,367	1,393	63,100	464.33
2016-12-19	1,403	1,405	1,374	1,379	88,600	459.67
2016-12-16	1,421	1,423	1,401	1,411	43,500	470.33
2016-12-15	1,436	1,442	1,404	1,419	63,500	473
2016-12-14	1,420	1,432	1,414	1,425	72,700	475
2016-12-13	1,387	1,421	1,383	1,413	82,000	471
2016-12-12	1,385	1,394	1,376	1,389	50,900	463
2016-12-09	1,360	1,376	1,358	1,375	62,900	458.33
2016-12-08	1,356	1,365	1,343	1,363	96,500	454.33
2016-12-07	1,338	1,362	1,338	1,356	51,500	452
2016-12-06	1,337	1,340	1,325	1,331	42,400	443.67
2016-12-05	1,331	1,337	1,325	1,326	52,800	442
2016-12-02	1,330	1,345	1,317	1,331	112,100	443.67
2016-12-01	1,324	1,334	1,311	1,325	94,200	441.67
2016-11-30	1,312	1,326	1,309	1,322	107,100	440.67
2016-11-29	1,351	1,351	1,304	1,311	128,500	437
2016-11-28	1,350	1,374	1,330	1,352	89,500	450.67
2016-11-25	1,366	1,366	1,324	1,332	82,500	444
2016-11-24	1,345	1,389	1,345	1,374	171,100	458
2016-11-22	1,324	1,343	1,312	1,338	86,100	446
2016-11-21	1,315	1,345	1,312	1,318	117,100	439.33
2016-11-18	1,299	1,307	1,290	1,303	75,000	434.33
2016-11-17	1,239	1,303	1,236	1,298	131,200	432.67
2016-11-16	1,214	1,235	1,211	1,233	102,400	411
2016-11-15	1,214	1,239	1,198	1,211	150,200	403.67
2016-11-14	1,175	1,216	1,171	1,198	124,400	399.33
2016-11-11	1,198	1,229	1,161	1,170	207,400	390
2016-11-10	1,155	1,238	1,150	1,185	357,700	395
2016-11-09	1,300	1,304	1,230	1,245	96,700	415
2016-11-08	1,294	1,306	1,283	1,296	70,200	432
2016-11-07	1,297	1,297	1,268	1,287	66,000	429
2016-11-04	1,292	1,304	1,275	1,298	71,700	432.67
2016-11-02	1,324	1,326	1,296	1,301	110,500	433.67
2016-11-01	1,323	1,340	1,307	1,339	71,700	446.33
2016-10-31	1,318	1,333	1,303	1,317	70,900	439
2016-10-28	1,298	1,317	1,298	1,315	69,900	438.33
2016-10-27	1,283	1,305	1,280	1,298	40,400	432.67
2016-10-26	1,286	1,300	1,274	1,280	43,400	426.67
2016-10-25	1,287	1,294	1,281	1,286	52,100	428.67
2016-10-24	1,276	1,287	1,271	1,283	36,800	427.67
2016-10-21	1,278	1,280	1,268	1,275	38,300	425
2016-10-20	1,274	1,280	1,270	1,278	30,400	426
2016-10-19	1,283	1,285	1,270	1,274	33,200	424.67
2016-10-17	1,280	1,313	1,280	1,312	68,900	437.33
2016-10-13	1,259	1,284	1,259	1,280	58,200	426.67
2016-10-12	1,258	1,262	1,244	1,250	53,300	416.67
2016-10-11	1,270	1,270	1,252	1,258	73,200	419.33
2016-10-07	1,279	1,289	1,277	1,281	40,600	427
2016-10-06	1,272	1,305	1,266	1,294	87,200	431.33
2016-10-05	1,281	1,289	1,271	1,276	40,300	425.33
2016-10-04	1,274	1,282	1,267	1,281	26,500	427
2016-10-03	1,284	1,297	1,264	1,272	63,000	424
2016-09-30	1,297	1,300	1,284	1,290	31,400	430
2016-09-29	1,303	1,312	1,290	1,299	32,400	433
2016-09-28	1,269	1,300	1,258	1,298	51,900	432.67
2016-09-27	1,276	1,293	1,250	1,292	40,500	430.67
2016-09-26	1,295	1,295	1,276	1,278	37,000	426
2016-09-23	1,284	1,296	1,277	1,285	67,600	428.33
2016-09-21	1,282	1,308	1,273	1,306	35,700	435.33
2016-09-20	1,277	1,297	1,260	1,283	35,900	427.67
2016-09-16	1,277	1,312	1,277	1,301	46,700	433.67
2016-09-15	1,309	1,314	1,269	1,277	60,800	425.67
2016-09-14	1,333	1,333	1,307	1,309	61,400	436.33
2016-09-13	1,348	1,350	1,328	1,337	68,300	445.67
2016-09-12	1,340	1,371	1,335	1,344	45,700	448
2016-09-09	1,337	1,373	1,333	1,363	98,100	454.33
2016-09-08	1,356	1,366	1,334	1,338	95,900	446
2016-09-07	1,345	1,398	1,329	1,376	77,500	458.67
2016-09-06	1,395	1,396	1,352	1,367	48,100	455.67
2016-09-05	1,336	1,410	1,322	1,388	110,800	462.67
2016-09-02	1,333	1,335	1,312	1,327	55,200	442.33
2016-09-01	1,332	1,350	1,315	1,337	41,200	445.67
2016-08-31	1,361	1,362	1,316	1,337	73,000	445.67
2016-08-30	1,353	1,375	1,337	1,364	39,800	454.67
2016-08-29	1,343	1,357	1,328	1,353	52,700	451
2016-08-26	1,319	1,334	1,277	1,326	69,500	442
2016-08-25	1,344	1,344	1,313	1,329	66,100	443
2016-08-24	1,350	1,365	1,323	1,331	76,200	443.67
2016-08-23	1,341	1,375	1,336	1,350	78,200	450
2016-08-22	1,338	1,359	1,324	1,332	68,000	444
2016-08-19	1,360	1,378	1,333	1,338	87,700	446
2016-08-18	1,339	1,362	1,330	1,342	98,700	447.33
2016-08-17	1,364	1,364	1,323	1,339	95,500	446.33
2016-08-16	1,336	1,382	1,336	1,364	113,900	454.67
2016-08-15	1,287	1,331	1,272	1,326	71,600	442
2016-08-12	1,343	1,350	1,297	1,301	47,300	433.67
2016-08-10	1,317	1,380	1,307	1,338	188,600	446
2016-08-09	1,326	1,330	1,235	1,269	209,500	423
2016-08-08	1,142	1,349	1,142	1,292	218,700	430.67
2016-08-05	1,135	1,145	1,120	1,133	41,800	377.67
2016-08-04	1,142	1,142	1,116	1,135	53,700	378.33
2016-08-03	1,141	1,148	1,131	1,138	43,300	379.33
2016-08-02	1,157	1,159	1,142	1,148	30,300	382.67
2016-08-01	1,181	1,181	1,143	1,161	51,500	387
2016-07-29	1,225	1,225	1,170	1,191	62,000	397
2016-07-28	1,234	1,234	1,206	1,225	48,800	408.33
2016-07-27	1,228	1,245	1,221	1,236	60,000	412
2016-07-26	1,215	1,224	1,203	1,223	43,000	407.67
2016-07-25	1,232	1,242	1,211	1,219	76,400	406.33
2016-07-22	1,205	1,233	1,204	1,233	50,300	411
2016-07-21	1,224	1,227	1,191	1,214	37,500	404.67
2016-07-20	1,233	1,238	1,200	1,210	70,800	403.33
2016-07-19	1,222	1,239	1,217	1,234	64,300	411.33
2016-07-15	1,221	1,224	1,196	1,222	80,800	407.33
2016-07-14	1,192	1,216	1,170	1,198	102,600	399.33
2016-07-13	1,170	1,190	1,156	1,181	68,800	393.67
2016-07-12	1,121	1,160	1,121	1,140	39,900	380
2016-07-11	1,073	1,119	1,073	1,111	40,700	370.33
2016-07-08	1,093	1,093	1,062	1,064	61,700	354.67
2016-07-07	1,100	1,103	1,066	1,076	58,800	358.67
2016-07-06	1,130	1,138	1,087	1,100	69,200	366.67
2016-07-05	1,140	1,167	1,133	1,156	65,800	385.33
2016-07-04	1,163	1,168	1,135	1,145	44,800	381.67
2016-07-01	1,145	1,177	1,141	1,173	54,200	391
2016-06-30	1,194	1,194	1,139	1,144	93,700	381.33
2016-06-29	1,180	1,186	1,152	1,172	59,400	390.67
2016-06-28	1,150	1,175	1,130	1,166	72,900	388.67
2016-06-27	1,130	1,171	1,130	1,162	83,300	387.33
2016-06-24	1,210	1,219	1,110	1,116	96,800	372
2016-06-23	1,198	1,219	1,194	1,205	48,800	401.67
2016-06-22	1,225	1,225	1,172	1,191	116,500	397
2016-06-21	1,232	1,247	1,216	1,239	89,600	413
2016-06-20	1,226	1,253	1,224	1,225	51,200	408.33
2016-06-17	1,265	1,268	1,211	1,215	87,700	405
2016-06-16	1,273	1,290	1,208	1,210	50,700	403.33
2016-06-15	1,290	1,296	1,260	1,263	53,500	421
2016-06-14	1,294	1,303	1,252	1,258	75,900	419.33
2016-06-13	1,304	1,325	1,286	1,299	67,700	433
2016-06-10	1,361	1,361	1,325	1,331	82,100	443.67
2016-06-09	1,346	1,367	1,335	1,365	93,400	455
2016-06-08	1,362	1,363	1,313	1,333	166,400	444.33
2016-06-07	1,396	1,396	1,368	1,371	56,500	457
2016-06-06	1,390	1,401	1,362	1,399	103,300	466.33
2016-06-03	1,413	1,436	1,404	1,409	65,100	469.67
2016-06-02	1,413	1,430	1,401	1,413	94,000	471
2016-06-01	1,381	1,440	1,379	1,427	161,900	475.67
2016-05-31	1,428	1,432	1,378	1,383	478,000	461
2016-05-30	1,422	1,441	1,408	1,427	105,700	475.67
2016-05-27	1,443	1,445	1,417	1,420	119,000	473.33
2016-05-26	1,480	1,485	1,443	1,449	73,900	483
2016-05-25	1,495	1,498	1,461	1,466	61,600	488.67
2016-05-24	1,515	1,525	1,492	1,495	41,400	498.33
2016-05-23	1,528	1,528	1,508	1,517	37,800	505.67
2016-05-20	1,535	1,540	1,521	1,537	75,600	512.33
2016-05-19	1,549	1,572	1,540	1,541	59,600	513.67
2016-05-18	1,550	1,576	1,540	1,568	107,900	522.67
2016-05-17	1,549	1,584	1,541	1,582	65,300	527.33
2016-05-16	1,590	1,590	1,544	1,548	92,400	516
2016-05-13	1,469	1,583	1,469	1,580	222,700	526.67
2016-05-12	1,485	1,486	1,442	1,484	114,200	494.67
2016-05-11	1,500	1,503	1,464	1,487	94,000	495.67
2016-05-10	1,460	1,498	1,458	1,492	106,400	497.33
2016-05-09	1,470	1,474	1,435	1,456	88,300	485.33
2016-05-06	1,443	1,456	1,412	1,454	151,000	484.67
2016-05-02	1,429	1,456	1,429	1,451	68,300	483.67
2016-04-28	1,480	1,519	1,459	1,471	127,700	490.33
2016-04-27	1,503	1,518	1,460	1,474	178,200	491.33
2016-04-26	1,547	1,557	1,502	1,505	137,700	501.67
2016-04-25	1,585	1,585	1,544	1,548	97,500	516
2016-04-22	1,612	1,612	1,567	1,593	142,300	531
2016-04-21	1,649	1,654	1,621	1,628	74,100	542.67
2016-04-20	1,663	1,663	1,621	1,626	68,400	542
2016-04-19	1,685	1,685	1,638	1,643	93,800	547.67
2016-04-18	1,636	1,671	1,636	1,645	64,600	548.33
2016-04-15	1,651	1,706	1,651	1,695	141,500	565
2016-04-14	1,650	1,656	1,613	1,651	168,400	550.33
2016-04-13	1,665	1,665	1,610	1,617	75,400	539
2016-04-12	1,655	1,693	1,644	1,651	80,300	550.33
2016-04-11	1,640	1,652	1,592	1,649	67,100	549.67
2016-04-08	1,603	1,666	1,596	1,640	185,200	546.67
2016-04-07	1,600	1,627	1,589	1,620	112,300	540
2016-04-06	1,573	1,614	1,559	1,600	153,800	533.33
2016-04-05	1,569	1,603	1,564	1,568	372,900	522.67
2016-04-04	1,547	1,574	1,509	1,573	265,100	524.33
2016-04-01	1,638	1,643	1,571	1,572	144,200	524
2016-03-31	1,662	1,679	1,616	1,635	151,200	545
2016-03-30	1,651	1,674	1,651	1,666	51,800	555.33
2016-03-29	1,666	1,687	1,647	1,664	117,200	554.67
2016-03-28	1,695	1,710	1,662	1,692	271,500	564
2016-03-25	1,725	1,740	1,684	1,687	123,900	562.33
2016-03-24	1,699	1,724	1,695	1,720	97,900	573.33
2016-03-23	1,680	1,720	1,676	1,701	157,100	567
2016-03-22	1,670	1,685	1,658	1,683	102,100	561
2016-03-18	1,681	1,685	1,650	1,660	65,500	553.33
2016-03-17	1,654	1,696	1,654	1,687	103,300	562.33
2016-03-16	1,669	1,674	1,646	1,661	104,100	553.67
2016-03-15	1,676	1,695	1,667	1,682	78,300	560.67
2016-03-14	1,693	1,705	1,671	1,674	76,900	558
2016-03-11	1,677	1,697	1,624	1,669	164,800	556.33
2016-03-10	1,698	1,736	1,685	1,721	114,000	573.67
2016-03-09	1,699	1,702	1,662	1,674	88,300	558
2016-03-08	1,710	1,729	1,692	1,715	115,300	571.67
2016-03-07	1,722	1,730	1,686	1,725	136,100	575
2016-03-04	1,715	1,747	1,689	1,729	164,100	576.33
2016-03-03	1,811	1,815	1,708	1,732	230,600	577.33
2016-03-02	1,790	1,832	1,790	1,817	168,200	605.67
2016-03-01	1,753	1,776	1,744	1,766	88,300	588.67
2016-02-29	1,777	1,796	1,771	1,771	102,900	590.33
2016-02-26	1,765	1,776	1,728	1,747	76,100	582.33
2016-02-25	1,711	1,769	1,711	1,744	131,400	581.33
2016-02-24	1,640	1,725	1,631	1,706	165,800	568.67
2016-02-23	1,678	1,694	1,666	1,674	92,300	558
2016-02-22	1,644	1,715	1,644	1,696	205,000	565.33
2016-02-19	1,632	1,647	1,624	1,635	174,100	545
2016-02-18	1,626	1,654	1,625	1,639	115,200	546.33
2016-02-17	1,570	1,619	1,570	1,611	212,700	537
2016-02-16	1,560	1,587	1,557	1,565	169,600	521.67
2016-02-15	1,542	1,574	1,533	1,564	103,600	521.33
2016-02-12	1,550	1,567	1,473	1,502	118,700	500.67
2016-02-10	1,595	1,609	1,538	1,571	127,600	523.67
2016-02-09	1,596	1,600	1,514	1,555	101,400	518.33
2016-02-08	1,520	1,654	1,519	1,629	120,900	543
2016-02-05	1,546	1,560	1,521	1,537	81,100	512.33
2016-02-04	1,546	1,587	1,536	1,581	86,500	527
2016-02-03	1,551	1,555	1,510	1,550	81,700	516.67
2016-02-02	1,614	1,614	1,576	1,587	55,400	529
2016-02-01	1,561	1,617	1,547	1,614	89,000	538
2016-01-29	1,541	1,561	1,515	1,561	50,900	520.33
2016-01-28	1,543	1,547	1,530	1,538	49,900	512.67
2016-01-27	1,542	1,564	1,542	1,550	43,400	516.67
2016-01-26	1,544	1,544	1,522	1,525	29,000	508.33
2016-01-25	1,500	1,560	1,491	1,553	50,200	517.67
2016-01-22	1,448	1,490	1,445	1,482	99,500	494
2016-01-21	1,462	1,482	1,431	1,440	107,000	480
2016-01-20	1,495	1,510	1,467	1,472	61,000	490.67
2016-01-19	1,480	1,493	1,461	1,490	53,000	496.67
2016-01-18	1,460	1,491	1,447	1,484	47,000	494.67
2016-01-15	1,485	1,538	1,485	1,494	69,800	498
2016-01-14	1,480	1,481	1,452	1,465	95,800	488.33
2016-01-13	1,486	1,511	1,482	1,502	54,400	500.67
2016-01-12	1,478	1,517	1,473	1,483	78,100	494.33
2016-01-08	1,571	1,571	1,496	1,505	66,000	501.67
2016-01-07	1,541	1,558	1,510	1,518	31,300	506
2016-01-06	1,554	1,563	1,539	1,546	40,100	515.33
2016-01-05	1,519	1,571	1,519	1,559	74,300	519.67
2016-01-04	1,549	1,559	1,518	1,522	41,700	507.33

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