6458 新晃工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,762	1,777	1,731	1,774	65,800	591.33
2020-12-29	1,715	1,767	1,701	1,765	65,200	588.33
2020-12-28	1,733	1,740	1,703	1,715	43,200	571.67
2020-12-25	1,722	1,730	1,715	1,729	16,800	576.33
2020-12-24	1,701	1,728	1,697	1,727	32,700	575.67
2020-12-23	1,711	1,719	1,700	1,705	46,400	568.33
2020-12-22	1,723	1,723	1,690	1,693	47,800	564.33
2020-12-21	1,724	1,740	1,710	1,730	37,100	576.67
2020-12-18	1,715	1,731	1,705	1,722	59,200	574
2020-12-17	1,722	1,724	1,703	1,711	36,700	570.33
2020-12-16	1,730	1,732	1,710	1,723	42,900	574.33
2020-12-15	1,676	1,733	1,674	1,727	85,700	575.67
2020-12-14	1,685	1,709	1,673	1,687	49,000	562.33
2020-12-11	1,678	1,691	1,671	1,689	45,700	563
2020-12-10	1,705	1,710	1,687	1,695	63,500	565
2020-12-09	1,680	1,697	1,661	1,696	63,200	565.33
2020-12-08	1,708	1,723	1,686	1,686	71,700	562
2020-12-07	1,735	1,735	1,699	1,715	81,400	571.67
2020-12-04	1,708	1,744	1,698	1,716	94,100	572
2020-12-03	1,711	1,725	1,699	1,707	90,200	569
2020-12-02	1,734	1,734	1,697	1,703	85,100	567.67
2020-12-01	1,734	1,734	1,699	1,714	99,400	571.33
2020-11-30	1,765	1,765	1,716	1,718	131,200	572.67
2020-11-27	1,723	1,772	1,716	1,753	154,300	584.33
2020-11-26	1,696	1,709	1,686	1,705	86,300	568.33
2020-11-25	1,726	1,734	1,690	1,699	91,100	566.33
2020-11-24	1,695	1,705	1,688	1,691	89,700	563.67
2020-11-20	1,643	1,671	1,642	1,661	77,600	553.67
2020-11-19	1,626	1,647	1,616	1,636	54,600	545.33
2020-11-18	1,605	1,632	1,587	1,625	82,500	541.67
2020-11-17	1,630	1,630	1,586	1,605	154,100	535
2020-11-16	1,619	1,629	1,599	1,619	49,800	539.67
2020-11-13	1,625	1,625	1,588	1,602	67,900	534
2020-11-12	1,650	1,653	1,612	1,625	78,300	541.67
2020-11-11	1,650	1,657	1,624	1,642	65,100	547.33
2020-11-10	1,630	1,639	1,601	1,631	115,000	543.67
2020-11-09	1,585	1,597	1,563	1,597	76,200	532.33
2020-11-06	1,548	1,573	1,541	1,569	99,500	523
2020-11-05	1,522	1,541	1,503	1,528	112,000	509.33
2020-11-04	1,508	1,519	1,494	1,507	38,900	502.33
2020-11-02	1,463	1,496	1,463	1,494	55,200	498
2020-10-30	1,492	1,492	1,449	1,461	56,800	487
2020-10-29	1,470	1,491	1,470	1,475	35,300	491.67
2020-10-28	1,475	1,490	1,470	1,470	60,500	490
2020-10-27	1,497	1,497	1,478	1,487	28,300	495.67
2020-10-26	1,490	1,500	1,485	1,498	23,000	499.33
2020-10-23	1,501	1,505	1,479	1,487	29,300	495.67
2020-10-22	1,503	1,503	1,487	1,496	27,400	498.67
2020-10-21	1,485	1,504	1,485	1,503	18,700	501
2020-10-20	1,496	1,501	1,486	1,496	17,000	498.67
2020-10-19	1,479	1,502	1,479	1,501	37,400	500.33
2020-10-16	1,488	1,488	1,467	1,478	36,300	492.67
2020-10-15	1,483	1,487	1,469	1,469	21,700	489.67
2020-10-14	1,487	1,494	1,470	1,483	36,900	494.33
2020-10-13	1,496	1,501	1,486	1,496	22,300	498.67
2020-10-12	1,499	1,505	1,489	1,495	15,600	498.33
2020-10-09	1,497	1,502	1,475	1,497	31,500	499
2020-10-08	1,470	1,495	1,466	1,488	31,600	496
2020-10-07	1,480	1,495	1,468	1,470	37,300	490
2020-10-06	1,498	1,498	1,478	1,480	26,000	493.33
2020-10-05	1,455	1,488	1,455	1,486	31,900	495.33
2020-10-02	1,466	1,474	1,432	1,432	47,000	477.33
2020-09-30	1,514	1,514	1,465	1,465	47,200	488.33
2020-09-29	1,534	1,540	1,498	1,521	52,500	507
2020-09-28	1,527	1,546	1,511	1,539	99,800	513
2020-09-25	1,506	1,519	1,504	1,506	43,700	502
2020-09-24	1,504	1,520	1,492	1,498	50,400	499.33
2020-09-23	1,508	1,523	1,439	1,511	95,100	503.67
2020-09-18	1,508	1,523	1,498	1,514	55,300	504.67
2020-09-17	1,502	1,513	1,499	1,508	40,200	502.67
2020-09-16	1,494	1,506	1,478	1,492	55,400	497.33
2020-09-15	1,468	1,487	1,450	1,485	47,200	495
2020-09-14	1,452	1,465	1,452	1,461	38,500	487
2020-09-11	1,428	1,459	1,422	1,442	64,100	480.67
2020-09-10	1,408	1,428	1,402	1,422	42,900	474
2020-09-09	1,383	1,398	1,373	1,390	43,400	463.33
2020-09-08	1,384	1,394	1,379	1,390	25,300	463.33
2020-09-07	1,370	1,390	1,370	1,382	22,800	460.67
2020-09-04	1,360	1,389	1,360	1,370	30,300	456.67
2020-09-03	1,389	1,394	1,373	1,377	38,300	459
2020-09-02	1,382	1,390	1,366	1,383	42,700	461
2020-09-01	1,362	1,384	1,351	1,382	44,400	460.67
2020-08-31	1,380	1,392	1,362	1,364	57,900	454.67
2020-08-28	1,390	1,404	1,358	1,366	75,800	455.33
2020-08-27	1,382	1,390	1,371	1,390	44,200	463.33
2020-08-26	1,399	1,399	1,378	1,381	36,600	460.33
2020-08-25	1,399	1,407	1,382	1,402	50,800	467.33
2020-08-24	1,393	1,393	1,380	1,380	30,300	460
2020-08-21	1,389	1,399	1,382	1,390	45,000	463.33
2020-08-20	1,369	1,396	1,363	1,390	59,500	463.33
2020-08-19	1,370	1,380	1,357	1,364	61,600	454.67
2020-08-18	1,372	1,382	1,364	1,373	45,800	457.67
2020-08-17	1,388	1,388	1,363	1,370	51,900	456.67
2020-08-14	1,394	1,394	1,377	1,379	33,700	459.67
2020-08-13	1,385	1,385	1,367	1,383	43,400	461
2020-08-12	1,358	1,373	1,354	1,367	39,300	455.67
2020-08-11	1,355	1,368	1,346	1,358	50,100	452.67
2020-08-07	1,368	1,402	1,342	1,343	97,600	447.67
2020-08-06	1,391	1,399	1,375	1,383	32,000	461
2020-08-05	1,405	1,408	1,380	1,391	31,200	463.67
2020-08-04	1,433	1,434	1,401	1,412	25,000	470.67
2020-08-03	1,408	1,439	1,399	1,408	32,900	469.33
2020-07-31	1,448	1,448	1,396	1,396	45,800	465.33
2020-07-30	1,461	1,468	1,445	1,460	43,300	486.67
2020-07-29	1,466	1,466	1,447	1,453	46,400	484.33
2020-07-28	1,468	1,468	1,448	1,459	44,600	486.33
2020-07-27	1,435	1,459	1,418	1,459	57,300	486.33
2020-07-22	1,443	1,447	1,421	1,421	24,500	473.67
2020-07-21	1,443	1,450	1,426	1,450	29,200	483.33
2020-07-20	1,428	1,440	1,419	1,439	28,200	479.67
2020-07-17	1,430	1,443	1,415	1,428	34,500	476
2020-07-16	1,437	1,437	1,419	1,427	22,900	475.67
2020-07-15	1,434	1,445	1,425	1,437	35,100	479
2020-07-14	1,428	1,428	1,409	1,422	41,100	474
2020-07-13	1,420	1,442	1,407	1,435	42,200	478.33
2020-07-10	1,421	1,425	1,401	1,401	66,600	467
2020-07-09	1,457	1,457	1,411	1,414	39,300	471.33
2020-07-08	1,446	1,467	1,443	1,448	40,600	482.67
2020-07-07	1,487	1,487	1,445	1,453	36,600	484.33
2020-07-06	1,450	1,493	1,450	1,488	49,500	496
2020-07-03	1,470	1,470	1,428	1,447	41,000	482.33
2020-07-02	1,468	1,469	1,442	1,460	49,700	486.67
2020-07-01	1,475	1,476	1,441	1,445	51,600	481.67
2020-06-30	1,460	1,480	1,453	1,456	40,600	485.33
2020-06-29	1,452	1,464	1,432	1,436	66,200	478.67
2020-06-26	1,450	1,474	1,447	1,474	64,000	491.33
2020-06-25	1,431	1,440	1,422	1,432	42,700	477.33
2020-06-24	1,455	1,455	1,430	1,439	28,900	479.67
2020-06-23	1,435	1,458	1,427	1,446	52,800	482
2020-06-22	1,421	1,441	1,421	1,434	39,200	478
2020-06-19	1,431	1,437	1,416	1,432	49,600	477.33
2020-06-18	1,450	1,450	1,423	1,444	33,200	481.33
2020-06-17	1,463	1,469	1,445	1,450	50,000	483.33
2020-06-16	1,453	1,469	1,440	1,465	48,200	488.33
2020-06-15	1,450	1,460	1,410	1,411	62,000	470.33
2020-06-12	1,404	1,445	1,391	1,435	86,700	478.33
2020-06-11	1,496	1,502	1,450	1,451	56,100	483.67
2020-06-10	1,495	1,509	1,469	1,505	65,600	501.67
2020-06-09	1,494	1,504	1,477	1,491	89,900	497
2020-06-08	1,563	1,563	1,502	1,508	108,300	502.67
2020-06-05	1,528	1,540	1,521	1,523	49,700	507.67
2020-06-04	1,565	1,565	1,521	1,539	59,100	513
2020-06-03	1,583	1,585	1,529	1,539	58,900	513
2020-06-02	1,541	1,573	1,540	1,565	60,300	521.67
2020-06-01	1,535	1,554	1,522	1,535	33,700	511.67
2020-05-29	1,552	1,575	1,531	1,533	77,500	511
2020-05-28	1,560	1,571	1,520	1,548	92,800	516
2020-05-27	1,535	1,557	1,525	1,550	58,800	516.67
2020-05-26	1,513	1,524	1,506	1,521	64,100	507
2020-05-25	1,476	1,502	1,473	1,498	45,400	499.33
2020-05-22	1,480	1,483	1,435	1,455	58,700	485
2020-05-21	1,498	1,503	1,482	1,487	61,500	495.67
2020-05-20	1,482	1,512	1,474	1,497	80,400	499
2020-05-19	1,488	1,513	1,462	1,470	85,800	490
2020-05-18	1,411	1,449	1,402	1,448	148,200	482.67
2020-05-15	1,387	1,395	1,355	1,395	93,100	465
2020-05-14	1,381	1,399	1,367	1,372	86,900	457.33
2020-05-13	1,393	1,406	1,377	1,397	83,800	465.67
2020-05-12	1,401	1,422	1,374	1,417	178,500	472.33
2020-05-11	1,407	1,412	1,388	1,401	42,700	467
2020-05-08	1,383	1,392	1,374	1,387	58,300	462.33
2020-05-07	1,350	1,376	1,347	1,370	60,800	456.67
2020-05-01	1,415	1,415	1,362	1,370	68,400	456.67
2020-04-30	1,447	1,448	1,416	1,416	129,700	472
2020-04-28	1,363	1,367	1,342	1,364	79,200	454.67
2020-04-27	1,391	1,400	1,351	1,371	91,800	457
2020-04-24	1,382	1,382	1,337	1,361	75,100	453.67
2020-04-23	1,380	1,397	1,375	1,387	39,900	462.33
2020-04-22	1,382	1,387	1,362	1,380	73,900	460
2020-04-21	1,387	1,396	1,370	1,387	39,700	462.33
2020-04-20	1,434	1,434	1,393	1,401	47,300	467
2020-04-17	1,466	1,476	1,404	1,404	102,900	468
2020-04-16	1,411	1,449	1,393	1,444	127,900	481.33
2020-04-15	1,468	1,482	1,430	1,441	79,700	480.33
2020-04-14	1,444	1,475	1,430	1,468	76,500	489.33
2020-04-13	1,462	1,463	1,431	1,444	78,000	481.33
2020-04-10	1,425	1,464	1,407	1,459	75,300	486.33
2020-04-09	1,402	1,422	1,385	1,407	63,200	469
2020-04-08	1,352	1,407	1,345	1,401	101,300	467
2020-04-07	1,394	1,412	1,323	1,358	167,600	452.67
2020-04-06	1,301	1,385	1,297	1,372	97,000	457.33
2020-04-03	1,350	1,388	1,309	1,321	89,700	440.33
2020-04-02	1,364	1,387	1,348	1,368	52,100	456
2020-04-01	1,396	1,427	1,365	1,376	82,000	458.67
2020-03-31	1,430	1,442	1,364	1,396	84,400	465.33
2020-03-30	1,441	1,449	1,330	1,420	160,200	473.33
2020-03-27	1,459	1,509	1,433	1,509	193,400	503
2020-03-26	1,381	1,437	1,367	1,429	131,300	476.33
2020-03-25	1,419	1,419	1,361	1,397	116,900	465.67
2020-03-24	1,346	1,394	1,308	1,348	137,600	449.33
2020-03-23	1,250	1,312	1,220	1,298	173,600	432.67
2020-03-19	1,251	1,253	1,188	1,222	127,600	407.33
2020-03-18	1,278	1,281	1,202	1,205	140,900	401.67
2020-03-17	1,160	1,260	1,145	1,248	118,000	416
2020-03-16	1,217	1,235	1,176	1,176	171,400	392
2020-03-13	1,211	1,253	1,174	1,226	146,200	408.67
2020-03-12	1,317	1,344	1,286	1,301	90,600	433.67
2020-03-11	1,381	1,388	1,346	1,347	108,000	449
2020-03-10	1,331	1,407	1,298	1,400	142,700	466.67
2020-03-09	1,381	1,390	1,334	1,362	156,500	454
2020-03-06	1,457	1,457	1,413	1,423	110,400	474.33
2020-03-05	1,492	1,498	1,476	1,482	79,400	494
2020-03-04	1,480	1,489	1,458	1,470	57,600	490
2020-03-03	1,565	1,574	1,500	1,500	105,700	500
2020-03-02	1,500	1,564	1,500	1,537	250,800	512.33
2020-02-28	1,515	1,540	1,502	1,514	147,700	504.67
2020-02-27	1,560	1,565	1,536	1,555	95,900	518.33
2020-02-26	1,565	1,579	1,525	1,571	139,200	523.67
2020-02-25	1,566	1,594	1,557	1,590	147,900	530
2020-02-21	1,651	1,681	1,634	1,664	94,900	554.67
2020-02-20	1,622	1,676	1,620	1,664	174,300	554.67
2020-02-19	1,639	1,639	1,613	1,616	133,300	538.67
2020-02-18	1,630	1,630	1,604	1,626	75,300	542
2020-02-17	1,680	1,681	1,638	1,648	90,100	549.33
2020-02-14	1,694	1,700	1,675	1,694	74,800	564.67
2020-02-13	1,693	1,714	1,667	1,706	94,700	568.67
2020-02-12	1,707	1,722	1,682	1,701	94,700	567
2020-02-10	1,799	1,818	1,694	1,707	175,800	569
2020-02-07	1,799	1,800	1,758	1,764	102,700	588
2020-02-06	1,762	1,775	1,743	1,760	80,200	586.67
2020-02-05	1,735	1,740	1,720	1,727	52,600	575.67
2020-02-04	1,678	1,718	1,672	1,718	105,000	572.67
2020-02-03	1,700	1,708	1,680	1,680	74,000	560
2020-01-31	1,700	1,727	1,700	1,717	50,700	572.33
2020-01-30	1,730	1,738	1,696	1,711	74,700	570.33
2020-01-29	1,730	1,743	1,712	1,732	70,900	577.33
2020-01-28	1,717	1,734	1,715	1,728	114,900	576
2020-01-27	1,740	1,754	1,730	1,735	148,100	578.33
2020-01-24	1,799	1,799	1,771	1,776	63,700	592
2020-01-23	1,829	1,829	1,793	1,799	67,100	599.67
2020-01-22	1,865	1,865	1,839	1,841	39,000	613.67
2020-01-21	1,856	1,872	1,848	1,870	40,500	623.33
2020-01-20	1,823	1,864	1,823	1,850	106,900	616.67
2020-01-17	1,816	1,820	1,804	1,809	46,700	603
2020-01-16	1,836	1,841	1,812	1,820	38,100	606.67
2020-01-15	1,860	1,861	1,818	1,834	59,500	611.33
2020-01-14	1,902	1,902	1,851	1,860	54,000	620
2020-01-10	1,892	1,892	1,870	1,879	53,200	626.33
2020-01-09	1,888	1,894	1,880	1,882	32,300	627.33
2020-01-08	1,901	1,901	1,849	1,866	53,900	622
2020-01-07	1,910	1,929	1,900	1,914	41,400	638
2020-01-06	1,898	1,898	1,863	1,892	50,800	630.67

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