6458 新晃工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,165	2,179	2,156	2,176	22,300	725.33
2017-12-28	2,169	2,192	2,140	2,161	35,000	720.33
2017-12-27	2,169	2,190	2,136	2,169	36,200	723
2017-12-26	2,199	2,199	2,160	2,170	23,700	723.33
2017-12-25	2,175	2,198	2,139	2,187	44,400	729
2017-12-22	2,108	2,159	2,098	2,154	42,000	718
2017-12-21	2,094	2,121	2,072	2,108	60,200	702.67
2017-12-20	2,064	2,106	2,056	2,094	45,200	698
2017-12-19	2,100	2,100	2,061	2,069	57,400	689.67
2017-12-18	2,123	2,127	2,093	2,115	42,900	705
2017-12-15	2,141	2,147	2,094	2,112	53,700	704
2017-12-14	2,157	2,163	2,129	2,144	36,000	714.67
2017-12-13	2,163	2,168	2,095	2,107	41,300	702.33
2017-12-12	2,126	2,175	2,126	2,154	47,100	718
2017-12-11	2,124	2,124	2,087	2,119	72,200	706.33
2017-12-08	2,064	2,135	2,064	2,126	98,700	708.67
2017-12-07	2,120	2,172	2,120	2,156	77,400	718.67
2017-12-06	2,101	2,151	2,098	2,108	96,600	702.67
2017-12-05	2,125	2,132	2,086	2,126	84,800	708.67
2017-12-04	2,158	2,202	2,148	2,175	33,800	725
2017-12-01	2,198	2,198	2,158	2,178	67,500	726
2017-11-30	2,205	2,205	2,178	2,203	49,700	734.33
2017-11-29	2,213	2,245	2,205	2,222	26,500	740.67
2017-11-28	2,210	2,221	2,189	2,213	30,200	737.67
2017-11-27	2,234	2,243	2,197	2,210	43,300	736.67
2017-11-24	2,192	2,235	2,182	2,227	54,400	742.33
2017-11-22	2,224	2,245	2,192	2,212	58,000	737.33
2017-11-21	2,180	2,229	2,170	2,212	113,900	737.33
2017-11-20	2,109	2,186	2,102	2,175	118,400	725
2017-11-17	2,101	2,136	2,069	2,111	126,200	703.67
2017-11-16	2,057	2,127	2,052	2,097	124,100	699
2017-11-15	2,106	2,109	2,055	2,063	97,000	687.67
2017-11-13	2,085	2,114	2,059	2,081	79,000	693.67
2017-11-10	2,048	2,098	2,016	2,090	106,900	696.67
2017-11-09	1,975	2,095	1,965	2,073	317,800	691
2017-11-08	1,900	1,915	1,878	1,897	100,000	632.33
2017-11-07	1,944	1,965	1,900	1,958	95,300	652.67
2017-11-06	1,950	1,954	1,928	1,945	75,400	648.33
2017-11-02	1,880	1,931	1,879	1,929	76,600	643
2017-11-01	1,857	1,906	1,842	1,900	149,900	633.33
2017-10-31	1,855	1,907	1,836	1,848	305,600	616
2017-10-30	1,853	1,854	1,825	1,839	132,900	613
2017-10-27	1,848	1,852	1,835	1,852	72,700	617.33
2017-10-26	1,811	1,848	1,811	1,834	101,300	611.33
2017-10-25	1,787	1,816	1,784	1,808	107,700	602.67
2017-10-24	1,770	1,786	1,761	1,784	49,700	594.67
2017-10-23	1,750	1,773	1,744	1,767	80,400	589
2017-10-20	1,729	1,768	1,729	1,744	62,300	581.33
2017-10-19	1,740	1,741	1,714	1,726	134,900	575.33
2017-10-18	1,755	1,773	1,735	1,740	87,100	580
2017-10-17	1,752	1,755	1,738	1,750	129,100	583.33
2017-10-16	1,795	1,795	1,757	1,761	139,500	587
2017-10-13	1,799	1,807	1,779	1,796	169,200	598.67
2017-10-12	1,825	1,829	1,804	1,806	80,500	602
2017-10-11	1,827	1,853	1,820	1,830	86,200	610
2017-10-10	1,812	1,841	1,812	1,827	88,300	609
2017-10-06	1,824	1,832	1,786	1,794	64,300	598
2017-10-05	1,839	1,841	1,817	1,821	40,500	607
2017-10-04	1,844	1,848	1,816	1,827	61,900	609
2017-10-03	1,863	1,874	1,837	1,840	57,700	613.33
2017-10-02	1,885	1,886	1,839	1,846	67,200	615.33
2017-09-29	1,868	1,890	1,868	1,886	75,200	628.67
2017-09-28	1,836	1,867	1,830	1,864	84,400	621.33
2017-09-27	1,825	1,847	1,811	1,821	91,000	607
2017-09-26	1,825	1,828	1,807	1,820	85,700	606.67
2017-09-25	1,784	1,816	1,774	1,812	110,200	604
2017-09-22	1,785	1,804	1,772	1,777	63,000	592.33
2017-09-21	1,800	1,814	1,782	1,785	59,900	595
2017-09-20	1,782	1,808	1,778	1,783	101,100	594.33
2017-09-19	1,852	1,860	1,765	1,769	275,400	589.67
2017-09-15	1,843	1,874	1,842	1,852	109,200	617.33
2017-09-14	1,875	1,882	1,825	1,843	135,500	614.33
2017-09-13	1,858	1,895	1,851	1,886	98,600	628.67
2017-09-12	1,841	1,867	1,827	1,861	96,900	620.33
2017-09-11	1,820	1,842	1,812	1,830	78,200	610
2017-09-08	1,808	1,824	1,788	1,813	99,500	604.33
2017-09-07	1,768	1,806	1,768	1,796	109,900	598.67
2017-09-06	1,753	1,777	1,748	1,768	51,000	589.33
2017-09-05	1,751	1,783	1,751	1,769	128,900	589.67
2017-09-04	1,762	1,777	1,747	1,761	77,800	587
2017-09-01	1,735	1,771	1,728	1,766	91,200	588.67
2017-08-31	1,698	1,734	1,687	1,730	98,900	576.67
2017-08-30	1,697	1,707	1,686	1,704	38,800	568
2017-08-29	1,704	1,722	1,700	1,705	36,000	568.33
2017-08-28	1,689	1,732	1,689	1,716	118,100	572
2017-08-25	1,668	1,693	1,653	1,689	74,800	563
2017-08-24	1,672	1,688	1,670	1,677	45,900	559
2017-08-23	1,686	1,697	1,671	1,681	70,100	560.33
2017-08-22	1,654	1,671	1,652	1,654	47,700	551.33
2017-08-21	1,630	1,661	1,630	1,654	54,700	551.33
2017-08-18	1,630	1,650	1,629	1,634	61,400	544.67
2017-08-17	1,651	1,652	1,633	1,639	63,100	546.33
2017-08-16	1,690	1,692	1,652	1,653	58,200	551
2017-08-15	1,641	1,689	1,641	1,678	101,600	559.33
2017-08-14	1,621	1,644	1,615	1,633	89,200	544.33
2017-08-10	1,609	1,659	1,609	1,641	126,300	547
2017-08-09	1,603	1,622	1,589	1,600	126,000	533.33
2017-08-08	1,612	1,646	1,592	1,604	324,300	534.67
2017-08-07	1,719	1,719	1,687	1,697	64,000	565.67
2017-08-04	1,700	1,712	1,688	1,706	61,500	568.67
2017-08-03	1,681	1,700	1,668	1,693	61,000	564.33
2017-08-02	1,687	1,690	1,667	1,681	84,300	560.33
2017-08-01	1,693	1,696	1,677	1,687	60,300	562.33
2017-07-31	1,691	1,697	1,677	1,686	63,400	562
2017-07-28	1,694	1,700	1,685	1,696	71,100	565.33
2017-07-27	1,704	1,715	1,695	1,697	48,000	565.67
2017-07-26	1,712	1,733	1,696	1,700	57,300	566.67
2017-07-25	1,741	1,744	1,720	1,721	42,200	573.67
2017-07-24	1,743	1,753	1,724	1,750	112,700	583.33
2017-07-21	1,770	1,780	1,748	1,767	47,900	589
2017-07-20	1,777	1,805	1,771	1,776	51,400	592
2017-07-19	1,741	1,781	1,733	1,779	89,700	593
2017-07-18	1,750	1,755	1,726	1,741	71,900	580.33
2017-07-14	1,774	1,776	1,756	1,759	53,900	586.33
2017-07-13	1,788	1,788	1,763	1,773	47,000	591
2017-07-12	1,793	1,793	1,772	1,780	48,100	593.33
2017-07-11	1,777	1,809	1,767	1,801	60,100	600.33
2017-07-10	1,797	1,797	1,769	1,770	78,700	590
2017-07-07	1,761	1,774	1,751	1,770	76,700	590
2017-07-06	1,784	1,784	1,762	1,775	82,100	591.67
2017-07-05	1,760	1,790	1,750	1,790	126,600	596.67
2017-07-04	1,802	1,809	1,762	1,772	63,600	590.67
2017-07-03	1,785	1,805	1,770	1,804	71,000	601.33
2017-06-30	1,802	1,804	1,770	1,801	63,200	600.33
2017-06-29	1,830	1,839	1,807	1,818	35,900	606
2017-06-28	1,861	1,865	1,823	1,829	42,500	609.67
2017-06-27	1,839	1,856	1,837	1,851	67,600	617
2017-06-26	1,823	1,839	1,813	1,831	43,800	610.33
2017-06-23	1,826	1,836	1,804	1,827	76,500	609
2017-06-22	1,836	1,854	1,821	1,840	58,200	613.33
2017-06-21	1,844	1,860	1,828	1,833	58,100	611
2017-06-20	1,816	1,856	1,813	1,846	79,500	615.33
2017-06-19	1,800	1,821	1,793	1,813	28,100	604.33
2017-06-16	1,793	1,821	1,792	1,809	129,200	603
2017-06-15	1,796	1,807	1,774	1,793	73,400	597.67
2017-06-14	1,836	1,840	1,790	1,798	118,500	599.33
2017-06-13	1,825	1,851	1,825	1,837	40,200	612.33
2017-06-12	1,881	1,881	1,845	1,856	54,400	618.67
2017-06-09	1,881	1,917	1,879	1,881	122,000	627
2017-06-08	1,822	1,879	1,820	1,870	185,600	623.33
2017-06-07	1,831	1,844	1,815	1,820	128,900	606.67
2017-06-06	1,865	1,874	1,823	1,838	120,900	612.67
2017-06-05	1,853	1,889	1,853	1,872	106,500	624
2017-06-02	1,880	1,915	1,874	1,886	121,400	628.67
2017-06-01	1,853	1,910	1,829	1,886	234,100	628.67
2017-05-31	1,872	1,917	1,872	1,899	131,700	633
2017-05-30	1,872	1,888	1,853	1,887	59,500	629
2017-05-29	1,869	1,882	1,847	1,871	57,200	623.67
2017-05-26	1,850	1,885	1,850	1,869	89,300	623
2017-05-25	1,799	1,874	1,797	1,864	156,900	621.33
2017-05-24	1,793	1,824	1,785	1,823	115,000	607.67
2017-05-23	1,715	1,776	1,715	1,770	206,300	590
2017-05-22	1,686	1,721	1,686	1,713	144,000	571
2017-05-19	1,675	1,698	1,652	1,696	93,300	565.33
2017-05-18	1,677	1,701	1,667	1,697	140,300	565.67
2017-05-17	1,733	1,742	1,701	1,701	230,500	567
2017-05-16	1,800	1,845	1,767	1,786	274,800	595.33
2017-05-15	1,736	1,769	1,728	1,733	124,200	577.67
2017-05-12	1,740	1,767	1,734	1,759	91,100	586.33
2017-05-11	1,761	1,763	1,740	1,740	82,100	580
2017-05-10	1,778	1,785	1,761	1,761	73,200	587
2017-05-09	1,764	1,797	1,748	1,782	122,000	594
2017-05-08	1,707	1,785	1,706	1,771	200,200	590.33
2017-05-02	1,713	1,722	1,679	1,707	153,900	569
2017-05-01	1,740	1,759	1,710	1,737	156,700	579
2017-04-28	1,720	1,742	1,711	1,732	171,100	577.33
2017-04-27	1,692	1,725	1,685	1,693	417,000	564.33
2017-04-26	1,635	1,690	1,629	1,689	210,700	563
2017-04-25	1,605	1,629	1,605	1,616	94,400	538.67
2017-04-24	1,597	1,615	1,595	1,597	58,700	532.33
2017-04-21	1,586	1,608	1,575	1,587	91,800	529
2017-04-20	1,580	1,590	1,565	1,570	51,100	523.33
2017-04-19	1,601	1,618	1,569	1,570	89,200	523.33
2017-04-18	1,600	1,615	1,573	1,578	76,900	526
2017-04-17	1,566	1,607	1,566	1,571	80,800	523.67
2017-04-14	1,571	1,587	1,556	1,560	73,000	520
2017-04-13	1,591	1,600	1,567	1,571	102,800	523.67
2017-04-12	1,595	1,595	1,562	1,574	63,900	524.67
2017-04-11	1,609	1,630	1,580	1,598	120,100	532.67
2017-04-10	1,535	1,572	1,534	1,569	96,700	523
2017-04-07	1,517	1,524	1,477	1,517	152,800	505.67
2017-04-06	1,570	1,577	1,524	1,530	113,100	510
2017-04-05	1,581	1,593	1,562	1,570	74,200	523.33
2017-04-04	1,587	1,597	1,564	1,576	143,900	525.33
2017-04-03	1,613	1,627	1,598	1,599	66,700	533
2017-03-31	1,637	1,648	1,599	1,599	141,200	533
2017-03-30	1,584	1,657	1,580	1,637	175,700	545.67
2017-03-29	1,600	1,607	1,561	1,586	217,300	528.67
2017-03-28	1,635	1,658	1,619	1,645	303,400	548.33
2017-03-27	1,625	1,652	1,622	1,644	235,800	548
2017-03-24	1,670	1,670	1,613	1,616	193,800	538.67
2017-03-23	1,644	1,660	1,620	1,639	287,200	546.33
2017-03-22	1,610	1,619	1,597	1,597	86,800	532.33
2017-03-21	1,611	1,617	1,606	1,610	82,800	536.67
2017-03-17	1,601	1,621	1,601	1,611	53,800	537
2017-03-16	1,587	1,602	1,582	1,601	59,600	533.67
2017-03-15	1,594	1,605	1,592	1,596	43,200	532
2017-03-14	1,582	1,615	1,581	1,608	102,600	536
2017-03-13	1,590	1,605	1,576	1,602	126,300	534
2017-03-10	1,631	1,640	1,594	1,597	135,100	532.33
2017-03-09	1,616	1,637	1,602	1,605	128,000	535
2017-03-08	1,565	1,609	1,565	1,598	197,200	532.67
2017-03-07	1,503	1,573	1,503	1,556	170,800	518.67
2017-03-06	1,490	1,533	1,480	1,495	98,400	498.33
2017-03-03	1,497	1,509	1,478	1,493	86,500	497.67
2017-03-02	1,490	1,526	1,484	1,497	149,300	499
2017-03-01	1,454	1,486	1,454	1,468	121,900	489.33
2017-02-28	1,477	1,480	1,446	1,453	115,900	484.33
2017-02-27	1,469	1,473	1,452	1,470	60,600	490
2017-02-24	1,456	1,478	1,456	1,465	49,100	488.33
2017-02-23	1,474	1,478	1,456	1,470	64,700	490
2017-02-22	1,493	1,495	1,459	1,465	58,400	488.33
2017-02-21	1,471	1,495	1,460	1,492	79,400	497.33
2017-02-20	1,437	1,463	1,436	1,461	64,400	487
2017-02-17	1,425	1,434	1,406	1,429	58,100	476.33
2017-02-16	1,427	1,440	1,418	1,424	40,600	474.67
2017-02-15	1,403	1,443	1,403	1,434	61,500	478
2017-02-14	1,413	1,413	1,388	1,394	105,600	464.67
2017-02-13	1,421	1,421	1,383	1,413	113,500	471
2017-02-10	1,426	1,430	1,417	1,428	44,400	476
2017-02-09	1,420	1,443	1,406	1,418	70,300	472.67
2017-02-08	1,419	1,436	1,411	1,425	31,000	475
2017-02-07	1,406	1,455	1,406	1,419	79,100	473
2017-02-06	1,415	1,435	1,404	1,414	37,000	471.33
2017-02-03	1,413	1,424	1,403	1,415	49,600	471.67
2017-02-02	1,426	1,426	1,403	1,407	46,400	469
2017-02-01	1,412	1,425	1,409	1,420	24,000	473.33
2017-01-31	1,413	1,434	1,403	1,412	56,600	470.67
2017-01-30	1,424	1,439	1,412	1,420	63,000	473.33
2017-01-27	1,428	1,436	1,411	1,420	55,700	473.33
2017-01-26	1,423	1,423	1,403	1,422	45,700	474
2017-01-25	1,418	1,432	1,405	1,413	40,500	471
2017-01-24	1,410	1,418	1,405	1,413	40,500	471
2017-01-23	1,428	1,428	1,402	1,410	41,100	470
2017-01-20	1,429	1,450	1,428	1,438	52,400	479.33
2017-01-19	1,430	1,448	1,418	1,436	29,900	478.67
2017-01-18	1,412	1,426	1,401	1,419	60,500	473
2017-01-17	1,432	1,441	1,415	1,419	43,400	473
2017-01-16	1,467	1,467	1,433	1,442	37,700	480.67
2017-01-13	1,447	1,488	1,423	1,467	199,400	489
2017-01-12	1,491	1,491	1,457	1,477	62,000	492.33
2017-01-11	1,487	1,516	1,469	1,503	117,600	501
2017-01-10	1,485	1,495	1,460	1,469	78,100	489.67
2017-01-06	1,430	1,463	1,422	1,456	71,400	485.33
2017-01-05	1,438	1,453	1,433	1,438	42,900	479.33
2017-01-04	1,409	1,435	1,409	1,435	48,700	478.33

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