6458 新晃工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,510	1,510	1,463	1,482	39,800	494
2018-12-27	1,450	1,508	1,435	1,505	58,000	501.67
2018-12-26	1,419	1,442	1,375	1,390	59,300	463.33
2018-12-25	1,447	1,447	1,397	1,424	60,600	474.67
2018-12-21	1,500	1,530	1,467	1,491	102,700	497
2018-12-20	1,533	1,544	1,502	1,503	68,500	501
2018-12-19	1,581	1,581	1,523	1,567	57,900	522.33
2018-12-18	1,555	1,635	1,540	1,597	78,600	532.33
2018-12-17	1,609	1,624	1,586	1,587	35,700	529
2018-12-14	1,634	1,644	1,605	1,609	52,000	536.33
2018-12-13	1,610	1,656	1,610	1,650	46,500	550
2018-12-12	1,570	1,610	1,563	1,599	35,700	533
2018-12-11	1,640	1,640	1,552	1,552	48,100	517.33
2018-12-10	1,650	1,684	1,620	1,622	59,400	540.67
2018-12-07	1,601	1,658	1,601	1,650	61,300	550
2018-12-06	1,635	1,653	1,593	1,595	58,200	531.67
2018-12-05	1,635	1,681	1,627	1,650	50,900	550
2018-12-04	1,695	1,700	1,650	1,651	41,300	550.33
2018-12-03	1,675	1,710	1,675	1,695	51,600	565
2018-11-30	1,643	1,656	1,635	1,650	54,600	550
2018-11-29	1,625	1,647	1,625	1,636	33,900	545.33
2018-11-28	1,615	1,616	1,596	1,612	29,900	537.33
2018-11-27	1,623	1,635	1,606	1,609	31,000	536.33
2018-11-26	1,561	1,582	1,556	1,572	19,400	524
2018-11-22	1,568	1,578	1,555	1,567	19,500	522.33
2018-11-21	1,567	1,593	1,561	1,566	31,900	522
2018-11-20	1,588	1,588	1,563	1,571	14,900	523.67
2018-11-19	1,574	1,605	1,574	1,583	37,200	527.67
2018-11-16	1,561	1,589	1,548	1,575	40,200	525
2018-11-15	1,577	1,592	1,546	1,561	38,000	520.33
2018-11-14	1,598	1,605	1,573	1,589	43,800	529.67
2018-11-13	1,615	1,617	1,575	1,602	57,300	534
2018-11-12	1,600	1,640	1,600	1,628	87,900	542.67
2018-11-09	1,633	1,633	1,580	1,599	160,800	533
2018-11-08	1,635	1,733	1,630	1,639	176,700	546.33
2018-11-07	1,604	1,619	1,572	1,573	46,600	524.33
2018-11-06	1,580	1,602	1,570	1,601	36,900	533.67
2018-11-05	1,575	1,595	1,569	1,577	34,500	525.67
2018-11-02	1,595	1,608	1,575	1,605	51,100	535
2018-11-01	1,609	1,619	1,588	1,601	37,000	533.67
2018-10-31	1,574	1,626	1,568	1,610	41,700	536.67
2018-10-30	1,538	1,600	1,536	1,579	211,800	526.33
2018-10-29	1,543	1,583	1,515	1,528	45,700	509.33
2018-10-26	1,583	1,583	1,520	1,527	35,500	509
2018-10-25	1,596	1,603	1,565	1,572	52,900	524
2018-10-24	1,616	1,638	1,598	1,615	42,200	538.33
2018-10-23	1,631	1,631	1,595	1,599	52,300	533
2018-10-22	1,633	1,663	1,627	1,651	36,400	550.33
2018-10-19	1,656	1,662	1,637	1,661	37,300	553.67
2018-10-18	1,700	1,721	1,681	1,686	40,800	562
2018-10-17	1,647	1,702	1,645	1,695	52,300	565
2018-10-16	1,617	1,654	1,612	1,636	43,600	545.33
2018-10-15	1,677	1,688	1,639	1,640	55,200	546.67
2018-10-12	1,684	1,700	1,664	1,680	50,500	560
2018-10-11	1,699	1,736	1,680	1,696	68,900	565.33
2018-10-10	1,745	1,758	1,702	1,739	65,400	579.67
2018-10-09	1,772	1,772	1,703	1,721	69,200	573.67
2018-10-05	1,799	1,809	1,770	1,785	66,500	595
2018-10-04	1,836	1,850	1,792	1,824	60,200	608
2018-10-03	1,843	1,843	1,788	1,796	63,300	598.67
2018-10-02	1,861	1,900	1,829	1,843	67,500	614.33
2018-10-01	1,860	1,871	1,841	1,844	32,600	614.67
2018-09-28	1,857	1,901	1,834	1,885	73,000	628.33
2018-09-27	1,878	1,881	1,843	1,850	49,600	616.67
2018-09-26	1,884	1,905	1,876	1,898	62,300	632.67
2018-09-25	1,869	1,919	1,853	1,900	117,400	633.33
2018-09-21	1,792	1,866	1,788	1,866	106,900	622
2018-09-20	1,769	1,790	1,752	1,769	51,600	589.67
2018-09-19	1,735	1,761	1,723	1,751	55,800	583.67
2018-09-18	1,702	1,733	1,687	1,723	50,300	574.33
2018-09-14	1,672	1,731	1,672	1,713	79,400	571
2018-09-13	1,672	1,706	1,672	1,698	45,600	566
2018-09-12	1,693	1,699	1,658	1,672	59,800	557.33
2018-09-11	1,686	1,712	1,668	1,706	62,900	568.67
2018-09-10	1,682	1,696	1,668	1,686	45,100	562
2018-09-07	1,679	1,688	1,661	1,674	39,300	558
2018-09-06	1,682	1,707	1,654	1,690	50,500	563.33
2018-09-05	1,681	1,714	1,677	1,688	61,400	562.67
2018-09-04	1,674	1,717	1,644	1,687	54,900	562.33
2018-09-03	1,707	1,725	1,658	1,674	48,300	558
2018-08-31	1,669	1,713	1,662	1,686	92,400	562
2018-08-30	1,692	1,697	1,655	1,666	29,800	555.33
2018-08-29	1,661	1,696	1,652	1,679	37,800	559.67
2018-08-28	1,686	1,698	1,675	1,676	73,100	558.67
2018-08-27	1,650	1,681	1,629	1,670	86,100	556.67
2018-08-24	1,600	1,658	1,574	1,650	114,600	550
2018-08-23	1,554	1,604	1,539	1,590	69,800	530
2018-08-22	1,525	1,563	1,519	1,560	57,000	520
2018-08-21	1,563	1,566	1,525	1,546	83,800	515.33
2018-08-20	1,578	1,585	1,563	1,572	41,600	524
2018-08-17	1,575	1,609	1,556	1,595	52,900	531.67
2018-08-16	1,556	1,585	1,550	1,577	55,500	525.67
2018-08-15	1,598	1,613	1,562	1,575	54,600	525
2018-08-14	1,580	1,610	1,556	1,607	96,100	535.67
2018-08-13	1,628	1,628	1,573	1,580	101,700	526.67
2018-08-10	1,626	1,678	1,620	1,630	179,200	543.33
2018-08-09	1,726	1,732	1,603	1,607	320,700	535.67
2018-08-08	1,905	1,928	1,875	1,907	52,400	635.67
2018-08-07	1,906	1,912	1,890	1,910	39,700	636.67
2018-08-06	1,960	1,964	1,918	1,921	26,400	640.33
2018-08-03	1,976	1,976	1,907	1,951	56,300	650.33
2018-08-02	2,025	2,033	1,965	1,975	38,000	658.33
2018-08-01	2,050	2,051	2,006	2,026	23,400	675.33
2018-07-31	2,065	2,075	2,023	2,058	45,700	686
2018-07-30	2,039	2,069	2,039	2,065	41,500	688.33
2018-07-27	2,024	2,060	2,024	2,052	47,500	684
2018-07-26	2,025	2,038	2,006	2,024	31,800	674.67
2018-07-25	1,983	2,010	1,980	2,005	34,200	668.33
2018-07-24	1,955	1,987	1,953	1,961	45,200	653.67
2018-07-23	1,900	1,955	1,886	1,935	60,100	645
2018-07-20	1,886	1,902	1,873	1,886	27,000	628.67
2018-07-19	1,873	1,928	1,858	1,908	40,200	636
2018-07-18	1,850	1,921	1,836	1,890	57,000	630
2018-07-17	1,824	1,867	1,805	1,838	35,100	612.67
2018-07-13	1,825	1,843	1,810	1,835	25,700	611.67
2018-07-12	1,841	1,841	1,819	1,824	22,100	608
2018-07-11	1,860	1,864	1,817	1,834	47,300	611.33
2018-07-10	1,935	1,935	1,885	1,886	55,100	628.67
2018-07-09	1,872	1,904	1,861	1,895	35,800	631.67
2018-07-06	1,858	1,874	1,837	1,868	33,600	622.67
2018-07-05	1,880	1,880	1,844	1,847	27,900	615.67
2018-07-04	1,875	1,905	1,862	1,888	26,100	629.33
2018-07-03	1,925	1,930	1,880	1,897	39,800	632.33
2018-07-02	1,980	2,005	1,938	1,939	29,200	646.33
2018-06-29	1,973	1,995	1,936	1,983	47,300	661
2018-06-28	2,028	2,036	1,934	1,963	99,100	654.33
2018-06-27	1,995	2,057	1,976	2,028	109,900	676
2018-06-26	1,914	1,983	1,910	1,955	74,200	651.67
2018-06-25	1,909	1,924	1,888	1,909	50,400	636.33
2018-06-22	1,921	1,921	1,872	1,880	85,300	626.67
2018-06-21	1,909	1,949	1,890	1,925	54,700	641.67
2018-06-20	1,889	1,915	1,860	1,915	60,300	638.33
2018-06-19	1,901	1,923	1,881	1,885	48,300	628.33
2018-06-18	1,916	1,943	1,876	1,918	53,200	639.33
2018-06-15	1,973	1,973	1,913	1,916	48,600	638.67
2018-06-14	1,999	2,012	1,948	1,955	50,100	651.67
2018-06-13	2,014	2,014	1,981	1,999	33,800	666.33
2018-06-12	2,027	2,027	2,000	2,014	31,400	671.33
2018-06-11	2,019	2,043	2,002	2,012	38,200	670.67
2018-06-08	2,050	2,068	2,037	2,059	64,700	686.33
2018-06-07	1,992	2,048	1,981	2,044	47,400	681.33
2018-06-06	2,030	2,042	1,995	2,010	42,200	670
2018-06-05	2,059	2,064	2,020	2,049	54,400	683
2018-06-04	2,042	2,090	2,037	2,064	59,300	688
2018-06-01	2,007	2,037	1,991	2,023	44,400	674.33
2018-05-31	2,040	2,049	1,976	1,988	120,500	662.67
2018-05-30	2,051	2,093	2,028	2,041	61,300	680.33
2018-05-29	2,141	2,159	2,088	2,098	58,300	699.33
2018-05-28	2,094	2,157	2,083	2,142	201,000	714
2018-05-25	1,966	2,097	1,943	2,095	290,200	698.33
2018-05-24	1,923	1,940	1,865	1,875	51,400	625
2018-05-23	1,994	1,994	1,911	1,923	66,700	641
2018-05-22	1,964	2,034	1,964	2,006	99,200	668.67
2018-05-21	1,977	1,994	1,956	1,980	45,800	660
2018-05-18	1,955	2,049	1,940	1,973	109,300	657.67
2018-05-17	1,944	2,000	1,918	1,938	124,100	646
2018-05-16	1,815	1,955	1,761	1,950	151,300	650
2018-05-15	1,771	1,799	1,753	1,796	55,100	598.67
2018-05-14	1,775	1,776	1,741	1,774	44,100	591.33
2018-05-11	1,735	1,775	1,733	1,773	45,900	591
2018-05-10	1,740	1,754	1,724	1,738	25,700	579.33
2018-05-09	1,744	1,747	1,725	1,730	27,000	576.67
2018-05-08	1,727	1,755	1,725	1,744	30,500	581.33
2018-05-07	1,729	1,729	1,705	1,727	23,900	575.67
2018-05-02	1,739	1,739	1,715	1,728	29,900	576
2018-05-01	1,761	1,761	1,723	1,731	38,900	577
2018-04-27	1,776	1,776	1,750	1,774	33,600	591.33
2018-04-26	1,771	1,771	1,757	1,768	16,500	589.33
2018-04-25	1,766	1,773	1,744	1,771	18,700	590.33
2018-04-24	1,777	1,777	1,758	1,769	28,300	589.67
2018-04-23	1,770	1,793	1,759	1,763	23,500	587.67
2018-04-20	1,765	1,776	1,755	1,769	25,600	589.67
2018-04-19	1,755	1,776	1,746	1,771	29,400	590.33
2018-04-18	1,739	1,752	1,724	1,751	23,200	583.67
2018-04-17	1,748	1,748	1,721	1,730	21,300	576.67
2018-04-16	1,731	1,749	1,720	1,747	19,700	582.33
2018-04-13	1,726	1,746	1,708	1,731	32,400	577
2018-04-12	1,718	1,740	1,711	1,712	25,300	570.67
2018-04-11	1,741	1,745	1,711	1,732	23,200	577.33
2018-04-10	1,708	1,737	1,691	1,729	41,900	576.33
2018-04-09	1,755	1,755	1,712	1,718	43,100	572.67
2018-04-06	1,770	1,795	1,757	1,759	85,300	586.33
2018-04-05	1,743	1,750	1,715	1,736	58,100	578.67
2018-04-04	1,697	1,732	1,680	1,724	49,200	574.67
2018-04-03	1,665	1,701	1,646	1,676	48,100	558.67
2018-03-30	1,674	1,676	1,642	1,670	69,000	556.67
2018-03-29	1,699	1,727	1,644	1,669	79,000	556.33
2018-03-28	1,661	1,688	1,640	1,681	65,900	560.33
2018-03-27	1,690	1,719	1,674	1,711	185,000	570.33
2018-03-26	1,670	1,707	1,659	1,707	123,600	569
2018-03-23	1,701	1,704	1,663	1,669	82,000	556.33
2018-03-22	1,773	1,773	1,727	1,754	78,700	584.67
2018-03-20	1,741	1,781	1,739	1,776	55,500	592
2018-03-19	1,786	1,791	1,738	1,758	77,500	586
2018-03-16	1,794	1,819	1,786	1,800	65,300	600
2018-03-15	1,799	1,806	1,773	1,788	51,000	596
2018-03-14	1,802	1,814	1,790	1,806	62,000	602
2018-03-13	1,807	1,828	1,799	1,828	48,600	609.33
2018-03-12	1,825	1,833	1,805	1,827	48,500	609
2018-03-09	1,797	1,825	1,786	1,795	77,300	598.33
2018-03-08	1,790	1,794	1,760	1,763	61,400	587.67
2018-03-07	1,800	1,819	1,767	1,789	69,000	596.33
2018-03-06	1,826	1,844	1,810	1,821	52,300	607
2018-03-05	1,815	1,823	1,784	1,789	48,400	596.33
2018-03-02	1,841	1,868	1,835	1,844	53,100	614.67
2018-03-01	1,971	1,973	1,891	1,895	70,100	631.67
2018-02-28	2,018	2,065	1,975	1,976	90,000	658.67
2018-02-27	1,989	2,040	1,989	2,010	98,100	670
2018-02-26	2,020	2,024	1,927	1,967	80,700	655.67
2018-02-23	1,971	2,016	1,970	1,996	57,500	665.33
2018-02-22	2,130	2,130	1,950	1,953	169,000	651
2018-02-21	1,962	2,009	1,952	1,999	60,400	666.33
2018-02-20	1,938	1,971	1,917	1,962	85,800	654
2018-02-19	1,870	1,981	1,857	1,947	140,300	649
2018-02-16	1,826	1,897	1,801	1,818	148,400	606
2018-02-15	1,748	1,867	1,737	1,771	155,700	590.33
2018-02-14	1,798	1,809	1,701	1,708	200,700	569.33
2018-02-13	1,849	1,854	1,755	1,800	164,600	600
2018-02-09	1,829	1,859	1,794	1,846	137,800	615.33
2018-02-08	1,900	1,985	1,835	1,908	200,500	636
2018-02-07	2,000	2,070	1,921	1,940	65,500	646.67
2018-02-06	2,040	2,044	1,936	1,964	92,400	654.67
2018-02-05	2,124	2,125	2,076	2,099	68,000	699.67
2018-02-02	2,145	2,180	2,144	2,174	42,100	724.67
2018-02-01	2,143	2,209	2,141	2,195	65,200	731.67
2018-01-31	2,162	2,182	2,121	2,121	48,600	707
2018-01-30	2,184	2,212	2,183	2,187	40,200	729
2018-01-29	2,155	2,218	2,155	2,191	42,000	730.33
2018-01-26	2,176	2,193	2,150	2,159	48,600	719.67
2018-01-25	2,160	2,175	2,147	2,147	36,300	715.67
2018-01-24	2,153	2,167	2,147	2,165	30,800	721.67
2018-01-23	2,163	2,163	2,147	2,153	25,700	717.67
2018-01-22	2,149	2,150	2,128	2,135	20,800	711.67
2018-01-19	2,108	2,152	2,100	2,139	32,600	713
2018-01-18	2,130	2,138	2,108	2,108	47,600	702.67
2018-01-17	2,122	2,140	2,118	2,130	19,800	710
2018-01-16	2,148	2,151	2,116	2,129	20,800	709.67
2018-01-15	2,158	2,164	2,130	2,134	19,400	711.33
2018-01-12	2,179	2,213	2,127	2,145	75,600	715
2018-01-11	2,151	2,215	2,133	2,197	72,400	732.33
2018-01-10	2,169	2,176	2,137	2,159	45,100	719.67
2018-01-09	2,203	2,205	2,157	2,169	39,000	723
2018-01-05	2,209	2,220	2,162	2,188	46,600	729.33
2018-01-04	2,186	2,205	2,183	2,205	39,600	735

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