6458 新晃工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,941	1,949	1,916	1,921	46,900	640.33
2019-12-27	1,950	1,951	1,927	1,939	30,700	646.33
2019-12-26	1,900	1,937	1,900	1,937	37,000	645.67
2019-12-25	1,962	1,962	1,919	1,919	45,100	639.67
2019-12-24	1,959	1,973	1,943	1,967	53,300	655.67
2019-12-23	1,980	1,984	1,952	1,954	38,300	651.33
2019-12-20	2,012	2,014	1,994	1,999	44,100	666.33
2019-12-19	2,006	2,014	1,993	2,012	30,000	670.67
2019-12-18	2,025	2,027	1,986	2,005	52,100	668.33
2019-12-17	2,024	2,027	2,009	2,026	40,500	675.33
2019-12-16	2,060	2,060	2,023	2,024	65,000	674.67
2019-12-13	2,064	2,090	2,051	2,066	132,300	688.67
2019-12-12	2,021	2,029	2,008	2,014	75,400	671.33
2019-12-11	1,995	2,027	1,990	2,007	95,800	669
2019-12-10	1,980	1,993	1,964	1,984	67,500	661.33
2019-12-09	1,957	1,984	1,957	1,984	94,300	661.33
2019-12-06	1,928	1,939	1,913	1,935	50,900	645
2019-12-05	1,915	1,934	1,896	1,921	68,600	640.33
2019-12-04	1,901	1,913	1,873	1,912	63,400	637.33
2019-12-03	1,871	1,916	1,857	1,895	98,100	631.67
2019-12-02	1,907	1,921	1,882	1,891	88,900	630.33
2019-11-29	1,903	1,903	1,860	1,893	153,000	631
2019-11-28	1,905	1,905	1,849	1,865	126,500	621.67
2019-11-27	1,952	1,952	1,907	1,911	82,500	637
2019-11-26	1,913	1,961	1,890	1,948	262,900	649.33
2019-11-25	1,963	1,964	1,922	1,929	112,800	643
2019-11-22	1,942	1,984	1,938	1,956	122,800	652
2019-11-21	1,935	1,969	1,905	1,953	193,500	651
2019-11-20	2,013	2,014	1,988	1,997	58,200	665.67
2019-11-19	1,989	2,032	1,989	2,032	72,000	677.33
2019-11-18	2,012	2,012	1,982	2,005	56,600	668.33
2019-11-15	1,994	2,036	1,977	2,023	106,600	674.33
2019-11-14	2,041	2,041	1,957	1,960	143,500	653.33
2019-11-13	2,049	2,073	2,004	2,054	189,200	684.67
2019-11-12	2,024	2,066	2,010	2,062	234,000	687.33
2019-11-11	1,950	2,038	1,950	2,019	197,600	673
2019-11-08	1,900	1,948	1,864	1,919	205,400	639.67
2019-11-07	1,869	1,885	1,842	1,861	72,900	620.33
2019-11-06	1,858	1,871	1,855	1,871	45,900	623.67
2019-11-05	1,850	1,857	1,840	1,853	45,700	617.67
2019-11-01	1,814	1,850	1,805	1,825	30,300	608.33
2019-10-31	1,848	1,855	1,830	1,841	38,800	613.67
2019-10-30	1,840	1,847	1,811	1,841	77,300	613.67
2019-10-29	1,818	1,836	1,805	1,836	75,400	612
2019-10-28	1,810	1,818	1,792	1,804	55,400	601.33
2019-10-25	1,821	1,821	1,792	1,807	33,000	602.33
2019-10-24	1,816	1,829	1,802	1,805	53,600	601.67
2019-10-23	1,799	1,810	1,766	1,809	45,700	603
2019-10-21	1,794	1,798	1,779	1,788	51,600	596
2019-10-18	1,813	1,817	1,768	1,781	90,900	593.67
2019-10-17	1,798	1,813	1,787	1,801	67,200	600.33
2019-10-16	1,823	1,844	1,788	1,811	106,100	603.67
2019-10-15	1,777	1,809	1,770	1,802	101,500	600.67
2019-10-11	1,757	1,757	1,736	1,742	62,300	580.67
2019-10-10	1,781	1,781	1,739	1,752	39,700	584
2019-10-09	1,755	1,776	1,751	1,774	48,600	591.33
2019-10-08	1,740	1,762	1,735	1,761	70,400	587
2019-10-07	1,755	1,755	1,724	1,736	32,100	578.67
2019-10-04	1,727	1,760	1,712	1,760	61,600	586.67
2019-10-03	1,743	1,753	1,727	1,731	58,200	577
2019-10-02	1,763	1,798	1,763	1,790	73,400	596.67
2019-10-01	1,751	1,788	1,751	1,773	63,700	591
2019-09-30	1,725	1,757	1,720	1,743	104,100	581
2019-09-27	1,755	1,755	1,717	1,741	83,600	580.33
2019-09-26	1,754	1,776	1,734	1,759	181,500	586.33
2019-09-25	1,746	1,756	1,728	1,743	63,300	581
2019-09-24	1,755	1,790	1,735	1,747	126,700	582.33
2019-09-20	1,851	1,861	1,757	1,795	390,100	598.33
2019-09-19	1,765	1,840	1,747	1,830	193,400	610
2019-09-18	1,691	1,758	1,684	1,745	115,300	581.67
2019-09-17	1,656	1,708	1,649	1,700	116,300	566.67
2019-09-13	1,688	1,689	1,640	1,662	142,600	554
2019-09-12	1,675	1,688	1,646	1,686	144,900	562
2019-09-11	1,698	1,701	1,662	1,678	109,500	559.33
2019-09-10	1,694	1,726	1,685	1,709	95,200	569.67
2019-09-09	1,689	1,705	1,685	1,700	70,300	566.67
2019-09-06	1,690	1,708	1,669	1,684	126,700	561.33
2019-09-05	1,697	1,721	1,689	1,698	106,200	566
2019-09-04	1,696	1,716	1,680	1,706	54,200	568.67
2019-09-03	1,694	1,721	1,677	1,705	39,900	568.33
2019-09-02	1,702	1,722	1,691	1,702	47,000	567.33
2019-08-30	1,717	1,723	1,695	1,711	88,800	570.33
2019-08-29	1,718	1,731	1,698	1,719	42,700	573
2019-08-28	1,729	1,742	1,697	1,718	66,500	572.67
2019-08-27	1,682	1,721	1,680	1,711	93,900	570.33
2019-08-26	1,631	1,700	1,631	1,675	75,600	558.33
2019-08-23	1,670	1,695	1,667	1,694	50,900	564.67
2019-08-22	1,685	1,690	1,656	1,663	45,400	554.33
2019-08-21	1,660	1,693	1,651	1,684	56,000	561.33
2019-08-20	1,624	1,680	1,621	1,680	73,100	560
2019-08-19	1,578	1,624	1,561	1,616	69,000	538.67
2019-08-16	1,594	1,615	1,565	1,576	80,300	525.33
2019-08-15	1,512	1,555	1,506	1,554	54,900	518
2019-08-14	1,518	1,578	1,518	1,558	141,500	519.33
2019-08-13	1,524	1,524	1,482	1,505	77,800	501.67
2019-08-09	1,601	1,610	1,533	1,546	110,400	515.33
2019-08-08	1,630	1,630	1,556	1,583	290,200	527.67
2019-08-07	1,499	1,503	1,432	1,480	82,400	493.33
2019-08-06	1,415	1,475	1,415	1,474	56,400	491.33
2019-08-05	1,515	1,517	1,464	1,487	56,700	495.67
2019-08-02	1,558	1,568	1,525	1,536	49,100	512
2019-08-01	1,556	1,575	1,553	1,575	23,800	525
2019-07-31	1,570	1,581	1,560	1,562	31,400	520.67
2019-07-30	1,572	1,590	1,571	1,581	28,600	527
2019-07-29	1,578	1,578	1,551	1,574	38,400	524.67
2019-07-26	1,592	1,592	1,555	1,576	64,500	525.33
2019-07-25	1,589	1,601	1,568	1,597	76,700	532.33
2019-07-24	1,596	1,604	1,575	1,588	57,300	529.33
2019-07-23	1,612	1,613	1,571	1,595	65,900	531.67
2019-07-22	1,635	1,635	1,597	1,601	25,100	533.67
2019-07-19	1,628	1,638	1,611	1,624	43,300	541.33
2019-07-18	1,704	1,704	1,628	1,628	61,000	542.67
2019-07-17	1,688	1,729	1,678	1,723	66,900	574.33
2019-07-16	1,697	1,703	1,684	1,693	29,800	564.33
2019-07-12	1,668	1,692	1,662	1,689	34,700	563
2019-07-11	1,653	1,668	1,648	1,668	34,500	556
2019-07-10	1,654	1,664	1,640	1,655	56,700	551.67
2019-07-09	1,682	1,682	1,661	1,678	31,100	559.33
2019-07-08	1,681	1,703	1,681	1,681	19,700	560.33
2019-07-05	1,690	1,700	1,675	1,697	20,200	565.67
2019-07-04	1,673	1,701	1,654	1,699	45,700	566.33
2019-07-03	1,655	1,670	1,635	1,663	25,000	554.33
2019-07-02	1,633	1,657	1,632	1,656	28,800	552
2019-07-01	1,590	1,631	1,590	1,631	22,600	543.67
2019-06-28	1,570	1,586	1,556	1,566	25,600	522
2019-06-27	1,549	1,582	1,549	1,582	28,300	527.33
2019-06-26	1,529	1,565	1,529	1,550	34,600	516.67
2019-06-25	1,564	1,582	1,537	1,538	27,500	512.67
2019-06-24	1,570	1,592	1,555	1,584	16,700	528
2019-06-21	1,609	1,609	1,570	1,570	48,000	523.33
2019-06-20	1,600	1,611	1,587	1,611	13,200	537
2019-06-19	1,579	1,596	1,569	1,596	21,100	532
2019-06-18	1,601	1,606	1,553	1,553	32,900	517.67
2019-06-17	1,628	1,628	1,598	1,603	17,800	534.33
2019-06-14	1,621	1,627	1,599	1,620	39,400	540
2019-06-13	1,630	1,630	1,601	1,621	28,000	540.33
2019-06-12	1,634	1,644	1,619	1,636	20,500	545.33
2019-06-11	1,652	1,656	1,628	1,638	27,200	546
2019-06-10	1,666	1,678	1,632	1,655	22,000	551.67
2019-06-07	1,639	1,660	1,617	1,657	35,200	552.33
2019-06-06	1,624	1,688	1,624	1,639	50,600	546.33
2019-06-05	1,613	1,648	1,591	1,647	64,500	549
2019-06-04	1,556	1,577	1,537	1,576	38,400	525.33
2019-06-03	1,557	1,573	1,545	1,556	29,500	518.67
2019-05-31	1,584	1,598	1,560	1,597	37,300	532.33
2019-05-30	1,592	1,592	1,558	1,592	39,800	530.67
2019-05-29	1,628	1,628	1,601	1,601	70,000	533.67
2019-05-28	1,640	1,677	1,627	1,676	42,100	558.67
2019-05-27	1,606	1,638	1,603	1,634	30,500	544.67
2019-05-24	1,583	1,607	1,570	1,601	35,100	533.67
2019-05-23	1,607	1,615	1,601	1,606	25,100	535.33
2019-05-22	1,616	1,629	1,595	1,616	45,500	538.67
2019-05-21	1,617	1,629	1,606	1,625	22,000	541.67
2019-05-20	1,631	1,650	1,612	1,635	49,100	545
2019-05-17	1,641	1,657	1,617	1,641	70,400	547
2019-05-16	1,749	1,749	1,610	1,638	205,000	546
2019-05-15	1,470	1,497	1,446	1,479	35,900	493
2019-05-14	1,436	1,482	1,412	1,475	54,900	491.67
2019-05-13	1,498	1,498	1,454	1,456	32,100	485.33
2019-05-10	1,509	1,520	1,493	1,496	41,000	498.67
2019-05-09	1,511	1,516	1,492	1,500	31,300	500
2019-05-08	1,575	1,575	1,524	1,533	45,900	511
2019-05-07	1,603	1,606	1,580	1,587	30,000	529
2019-04-26	1,600	1,606	1,587	1,600	23,600	533.33
2019-04-25	1,604	1,612	1,586	1,609	36,300	536.33
2019-04-24	1,624	1,630	1,600	1,604	34,900	534.67
2019-04-23	1,618	1,630	1,600	1,624	31,800	541.33
2019-04-22	1,601	1,634	1,601	1,623	35,100	541
2019-04-19	1,621	1,630	1,613	1,619	22,200	539.67
2019-04-18	1,634	1,643	1,607	1,611	22,800	537
2019-04-17	1,625	1,637	1,617	1,634	19,100	544.67
2019-04-16	1,640	1,645	1,617	1,632	40,700	544
2019-04-15	1,633	1,648	1,626	1,640	46,600	546.67
2019-04-12	1,607	1,623	1,597	1,602	26,600	534
2019-04-11	1,596	1,610	1,577	1,607	35,400	535.67
2019-04-10	1,605	1,616	1,596	1,607	35,800	535.67
2019-04-09	1,605	1,616	1,594	1,611	43,300	537
2019-04-08	1,618	1,629	1,604	1,612	33,900	537.33
2019-04-05	1,616	1,627	1,600	1,626	30,200	542
2019-04-04	1,590	1,620	1,590	1,602	50,400	534
2019-04-03	1,565	1,584	1,559	1,584	53,500	528
2019-04-02	1,564	1,582	1,560	1,574	47,400	524.67
2019-04-01	1,518	1,546	1,507	1,544	62,400	514.67
2019-03-29	1,503	1,508	1,492	1,497	38,400	499
2019-03-28	1,515	1,515	1,496	1,508	43,500	502.67
2019-03-27	1,521	1,536	1,510	1,532	71,100	510.67
2019-03-26	1,520	1,547	1,510	1,542	146,000	514
2019-03-25	1,498	1,507	1,476	1,493	92,900	497.67
2019-03-22	1,516	1,526	1,502	1,524	61,300	508
2019-03-20	1,491	1,530	1,482	1,522	72,300	507.33
2019-03-19	1,463	1,508	1,463	1,504	62,000	501.33
2019-03-18	1,459	1,478	1,448	1,474	76,800	491.33
2019-03-15	1,459	1,480	1,454	1,467	54,000	489
2019-03-14	1,482	1,482	1,452	1,459	50,300	486.33
2019-03-13	1,480	1,490	1,472	1,482	49,800	494
2019-03-12	1,494	1,506	1,492	1,498	39,800	499.33
2019-03-11	1,500	1,500	1,476	1,485	52,900	495
2019-03-08	1,511	1,516	1,503	1,507	45,300	502.33
2019-03-07	1,514	1,531	1,508	1,530	41,100	510
2019-03-06	1,539	1,550	1,530	1,539	35,800	513
2019-03-05	1,552	1,564	1,532	1,539	37,900	513
2019-03-04	1,565	1,581	1,553	1,560	49,300	520
2019-03-01	1,569	1,572	1,540	1,552	37,400	517.33
2019-02-28	1,569	1,575	1,556	1,569	25,900	523
2019-02-27	1,581	1,589	1,557	1,569	45,800	523
2019-02-26	1,597	1,613	1,588	1,591	61,200	530.33
2019-02-25	1,581	1,599	1,575	1,585	43,600	528.33
2019-02-22	1,576	1,614	1,562	1,582	80,300	527.33
2019-02-21	1,550	1,593	1,550	1,576	70,000	525.33
2019-02-20	1,532	1,555	1,518	1,550	48,700	516.67
2019-02-19	1,542	1,559	1,523	1,532	38,700	510.67
2019-02-18	1,543	1,557	1,528	1,542	46,000	514
2019-02-15	1,502	1,528	1,495	1,527	37,900	509
2019-02-14	1,523	1,538	1,513	1,525	51,100	508.33
2019-02-13	1,501	1,529	1,490	1,524	68,700	508
2019-02-12	1,476	1,500	1,470	1,500	70,100	500
2019-02-08	1,493	1,497	1,463	1,476	46,400	492
2019-02-07	1,541	1,551	1,461	1,517	102,900	505.67
2019-02-06	1,440	1,488	1,425	1,480	63,400	493.33
2019-02-05	1,407	1,439	1,407	1,437	38,700	479
2019-02-04	1,365	1,408	1,357	1,408	72,400	469.33
2019-02-01	1,390	1,396	1,356	1,364	74,600	454.67
2019-01-31	1,408	1,410	1,377	1,390	107,700	463.33
2019-01-30	1,432	1,437	1,386	1,399	84,100	466.33
2019-01-29	1,441	1,453	1,428	1,446	68,300	482
2019-01-28	1,455	1,466	1,435	1,436	55,400	478.67
2019-01-25	1,469	1,504	1,461	1,469	33,100	489.67
2019-01-24	1,460	1,509	1,450	1,475	39,500	491.67
2019-01-23	1,450	1,485	1,445	1,467	37,800	489
2019-01-22	1,475	1,476	1,439	1,454	35,400	484.67
2019-01-21	1,472	1,505	1,448	1,467	49,100	489
2019-01-18	1,478	1,495	1,464	1,467	43,500	489
2019-01-17	1,460	1,518	1,444	1,458	39,500	486
2019-01-16	1,495	1,510	1,440	1,444	45,600	481.33
2019-01-15	1,450	1,490	1,440	1,481	57,300	493.67
2019-01-11	1,487	1,488	1,448	1,458	28,200	486
2019-01-10	1,472	1,493	1,443	1,486	54,000	495.33
2019-01-09	1,471	1,474	1,446	1,461	32,800	487
2019-01-08	1,480	1,480	1,450	1,471	32,500	490.33
2019-01-07	1,470	1,490	1,460	1,464	30,300	488
2019-01-04	1,463	1,474	1,423	1,431	49,600	477

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

2025年04月
日	月	火	水	木	金	土
« 03月31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