6458 新晃工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,001	2,022	1,997	2,011	18,200	670.33
2021-12-29	1,970	2,009	1,955	2,009	16,000	669.67
2021-12-28	1,933	1,972	1,933	1,971	23,900	657
2021-12-27	1,944	1,959	1,922	1,933	24,700	644.33
2021-12-24	1,940	1,942	1,922	1,942	15,600	647.33
2021-12-23	1,932	1,940	1,920	1,932	14,400	644
2021-12-22	1,898	1,926	1,897	1,907	29,300	635.67
2021-12-21	1,920	1,925	1,888	1,907	29,100	635.67
2021-12-20	1,922	1,925	1,891	1,892	26,300	630.67
2021-12-17	1,956	1,956	1,918	1,937	31,000	645.67
2021-12-16	1,936	1,956	1,935	1,942	18,500	647.33
2021-12-15	1,928	1,954	1,917	1,928	11,900	642.67
2021-12-14	1,917	1,931	1,905	1,928	18,700	642.67
2021-12-13	1,900	1,912	1,888	1,903	17,400	634.33
2021-12-10	1,931	1,938	1,892	1,900	27,200	633.33
2021-12-09	1,935	1,954	1,909	1,942	33,400	647.33
2021-12-08	1,976	1,976	1,927	1,944	38,400	648
2021-12-07	1,939	1,980	1,918	1,980	28,800	660
2021-12-06	1,921	1,936	1,894	1,904	22,900	634.67
2021-12-03	1,887	1,916	1,880	1,916	16,400	638.67
2021-12-02	1,838	1,913	1,838	1,877	37,100	625.67
2021-12-01	1,800	1,873	1,800	1,851	22,700	617
2021-11-30	1,888	1,904	1,828	1,831	64,100	610.33
2021-11-29	1,905	1,925	1,867	1,880	29,600	626.67
2021-11-26	1,934	1,959	1,926	1,937	29,200	645.67
2021-11-25	1,954	1,954	1,934	1,934	6,600	644.67
2021-11-24	1,985	1,987	1,936	1,959	18,500	653
2021-11-22	1,987	1,990	1,976	1,985	8,500	661.67
2021-11-19	1,987	2,002	1,970	1,987	33,200	662.33
2021-11-18	1,942	1,965	1,938	1,951	19,000	650.33
2021-11-17	1,987	1,987	1,934	1,937	26,200	645.67
2021-11-16	2,028	2,030	1,983	1,989	16,300	663
2021-11-15	1,993	2,032	1,985	1,993	19,600	664.33
2021-11-12	1,965	1,985	1,943	1,953	20,600	651
2021-11-11	1,934	1,951	1,910	1,942	27,300	647.33
2021-11-10	2,035	2,038	1,930	1,930	36,000	643.33
2021-11-09	2,101	2,114	2,055	2,063	17,100	687.67
2021-11-08	2,077	2,115	2,051	2,099	24,000	699.67
2021-11-05	2,036	2,071	2,033	2,058	20,300	686
2021-11-04	2,072	2,077	2,044	2,044	35,900	681.33
2021-11-02	2,102	2,116	2,045	2,054	18,700	684.67
2021-11-01	2,079	2,119	2,077	2,119	21,100	706.33
2021-10-29	2,046	2,065	2,032	2,060	20,100	686.67
2021-10-28	2,046	2,057	2,021	2,046	13,700	682
2021-10-27	2,055	2,058	2,045	2,048	7,800	682.67
2021-10-26	2,050	2,073	2,049	2,060	12,800	686.67
2021-10-25	2,053	2,072	2,047	2,050	7,900	683.33
2021-10-22	2,042	2,075	2,034	2,061	18,800	687
2021-10-21	2,076	2,084	2,052	2,052	11,400	684
2021-10-20	2,114	2,114	2,083	2,090	10,300	696.67
2021-10-19	2,083	2,106	2,074	2,106	8,300	702
2021-10-18	2,100	2,100	2,058	2,090	13,500	696.67
2021-10-15	2,044	2,100	2,044	2,100	15,500	700
2021-10-14	2,040	2,040	2,007	2,027	9,700	675.67
2021-10-13	2,056	2,056	2,028	2,040	15,900	680
2021-10-12	2,070	2,087	2,040	2,054	10,100	684.67
2021-10-11	2,067	2,082	2,054	2,070	17,000	690
2021-10-08	2,070	2,090	2,045	2,065	22,900	688.33
2021-10-07	2,007	2,060	2,007	2,027	28,700	675.67
2021-10-06	2,033	2,074	1,994	2,022	29,500	674
2021-10-05	2,067	2,067	2,003	2,009	28,400	669.67
2021-10-04	2,103	2,140	2,091	2,096	29,800	698.67
2021-10-01	2,122	2,129	2,063	2,075	35,900	691.67
2021-09-30	2,151	2,173	2,126	2,136	28,600	712
2021-09-29	2,160	2,160	2,103	2,149	57,900	716.33
2021-09-28	2,221	2,224	2,165	2,215	63,400	738.33
2021-09-27	2,258	2,260	2,225	2,232	38,300	744
2021-09-24	2,278	2,283	2,232	2,259	40,000	753
2021-09-22	2,272	2,272	2,214	2,228	19,300	742.67
2021-09-21	2,269	2,296	2,250	2,278	23,800	759.33
2021-09-17	2,307	2,314	2,277	2,314	37,400	771.33
2021-09-16	2,337	2,337	2,272	2,299	26,800	766.33
2021-09-15	2,352	2,378	2,323	2,342	31,500	780.67
2021-09-14	2,338	2,378	2,302	2,377	35,200	792.33
2021-09-13	2,284	2,333	2,278	2,332	34,500	777.33
2021-09-10	2,278	2,300	2,262	2,300	51,600	766.67
2021-09-09	2,273	2,287	2,249	2,262	28,200	754
2021-09-08	2,227	2,273	2,226	2,273	46,600	757.67
2021-09-07	2,223	2,223	2,173	2,204	24,000	734.67
2021-09-06	2,219	2,219	2,190	2,212	18,600	737.33
2021-09-03	2,210	2,227	2,198	2,219	19,600	739.67
2021-09-02	2,192	2,207	2,181	2,207	25,100	735.67
2021-09-01	2,178	2,189	2,171	2,187	8,800	729
2021-08-31	2,197	2,218	2,170	2,183	22,600	727.67
2021-08-30	2,168	2,197	2,144	2,197	42,300	732.33
2021-08-27	2,130	2,138	2,099	2,138	16,100	712.67
2021-08-26	2,150	2,150	2,125	2,136	12,000	712
2021-08-25	2,160	2,177	2,151	2,166	17,800	722
2021-08-24	2,150	2,178	2,149	2,159	26,900	719.67
2021-08-23	2,139	2,165	2,125	2,150	24,900	716.67
2021-08-20	2,146	2,155	2,101	2,106	23,600	702
2021-08-19	2,160	2,172	2,138	2,146	22,300	715.33
2021-08-18	2,185	2,214	2,167	2,168	23,700	722.67
2021-08-17	2,168	2,222	2,168	2,185	44,300	728.33
2021-08-16	2,171	2,209	2,139	2,159	35,400	719.67
2021-08-13	2,180	2,204	2,169	2,200	26,100	733.33
2021-08-12	2,223	2,223	2,157	2,175	23,700	725
2021-08-11	2,224	2,234	2,178	2,195	42,400	731.67
2021-08-10	2,169	2,247	2,150	2,193	63,300	731
2021-08-06	2,061	2,166	2,052	2,130	111,400	710
2021-08-05	2,244	2,265	2,240	2,258	52,900	752.67
2021-08-04	2,230	2,262	2,225	2,247	38,700	749
2021-08-03	2,192	2,222	2,189	2,222	29,600	740.67
2021-08-02	2,121	2,189	2,119	2,189	39,700	729.67
2021-07-30	2,096	2,115	2,084	2,101	34,500	700.33
2021-07-29	2,121	2,121	2,084	2,108	18,700	702.67
2021-07-28	2,083	2,102	2,077	2,102	17,200	700.67
2021-07-27	2,083	2,112	2,072	2,107	21,900	702.33
2021-07-26	2,080	2,090	2,053	2,067	25,100	689
2021-07-21	2,027	2,042	2,024	2,030	33,000	676.67
2021-07-20	2,006	2,023	2,001	2,023	37,800	674.33
2021-07-19	2,041	2,059	2,009	2,018	36,300	672.67
2021-07-16	2,040	2,065	2,040	2,055	22,500	685
2021-07-15	2,050	2,069	2,032	2,041	44,400	680.33
2021-07-14	2,022	2,069	2,022	2,049	36,400	683
2021-07-13	1,952	2,013	1,952	2,013	44,400	671
2021-07-12	1,943	1,966	1,924	1,934	45,300	644.67
2021-07-09	1,850	1,930	1,847	1,911	93,800	637
2021-07-08	1,860	1,887	1,858	1,867	38,700	622.33
2021-07-07	1,874	1,881	1,853	1,854	26,200	618
2021-07-06	1,861	1,884	1,861	1,876	15,500	625.33
2021-07-05	1,852	1,872	1,850	1,866	18,200	622
2021-07-02	1,862	1,864	1,847	1,858	19,300	619.33
2021-07-01	1,869	1,869	1,847	1,851	18,700	617
2021-06-30	1,877	1,883	1,865	1,875	31,200	625
2021-06-29	1,872	1,878	1,848	1,860	55,300	620
2021-06-28	1,912	1,915	1,889	1,901	21,900	633.67
2021-06-25	1,899	1,917	1,899	1,912	12,800	637.33
2021-06-24	1,887	1,909	1,879	1,906	13,000	635.33
2021-06-23	1,900	1,913	1,890	1,897	20,400	632.33
2021-06-22	1,870	1,910	1,870	1,910	27,400	636.67
2021-06-21	1,850	1,861	1,834	1,852	51,100	617.33
2021-06-18	1,906	1,906	1,852	1,852	35,000	617.33
2021-06-17	1,898	1,898	1,866	1,873	21,100	624.33
2021-06-16	1,920	1,920	1,889	1,898	30,600	632.67
2021-06-15	1,920	1,923	1,904	1,920	28,100	640
2021-06-14	1,899	1,915	1,882	1,909	22,300	636.33
2021-06-11	1,911	1,913	1,882	1,882	32,900	627.33
2021-06-10	1,896	1,906	1,887	1,893	18,500	631
2021-06-09	1,915	1,917	1,894	1,896	14,100	632
2021-06-08	1,904	1,917	1,893	1,912	19,300	637.33
2021-06-07	1,937	1,945	1,901	1,904	25,300	634.67
2021-06-04	1,931	1,946	1,929	1,937	16,600	645.67
2021-06-03	1,930	1,952	1,922	1,931	22,100	643.67
2021-06-02	1,932	1,937	1,893	1,895	32,700	631.67
2021-06-01	1,886	1,942	1,885	1,939	34,000	646.33
2021-05-31	1,933	1,948	1,889	1,904	58,600	634.67
2021-05-28	1,876	1,942	1,868	1,933	63,400	644.33
2021-05-27	1,900	1,900	1,844	1,844	55,900	614.67
2021-05-26	1,924	1,924	1,891	1,913	58,000	637.67
2021-05-25	1,977	1,977	1,925	1,935	26,800	645
2021-05-24	1,963	1,994	1,963	1,981	21,000	660.33
2021-05-21	1,969	1,991	1,945	1,980	24,900	660
2021-05-20	1,986	2,007	1,960	1,969	28,000	656.33
2021-05-19	2,025	2,030	1,971	1,981	36,600	660.33
2021-05-18	2,020	2,050	1,997	2,050	31,100	683.33
2021-05-17	2,106	2,132	1,995	2,011	56,900	670.33
2021-05-14	2,061	2,130	2,035	2,096	87,700	698.67
2021-05-13	2,276	2,307	2,156	2,158	59,500	719.33
2021-05-12	2,335	2,349	2,284	2,307	39,600	769
2021-05-11	2,351	2,375	2,324	2,335	46,800	778.33
2021-05-10	2,350	2,378	2,338	2,376	26,500	792
2021-05-07	2,290	2,340	2,276	2,332	92,800	777.33
2021-05-06	2,250	2,293	2,241	2,274	35,100	758
2021-04-30	2,225	2,250	2,225	2,247	41,700	749
2021-04-28	2,215	2,239	2,205	2,238	35,800	746
2021-04-27	2,258	2,258	2,211	2,213	41,600	737.67
2021-04-26	2,276	2,281	2,243	2,258	37,200	752.67
2021-04-23	2,299	2,300	2,256	2,261	49,600	753.67
2021-04-22	2,263	2,300	2,263	2,300	60,700	766.67
2021-04-21	2,251	2,267	2,235	2,263	57,100	754.33
2021-04-20	2,251	2,294	2,251	2,270	47,200	756.67
2021-04-19	2,288	2,291	2,269	2,287	40,700	762.33
2021-04-16	2,268	2,288	2,245	2,288	24,900	762.67
2021-04-15	2,266	2,272	2,253	2,269	21,700	756.33
2021-04-14	2,240	2,279	2,230	2,270	29,200	756.67
2021-04-13	2,234	2,275	2,227	2,265	32,000	755
2021-04-12	2,271	2,277	2,240	2,247	21,500	749
2021-04-09	2,275	2,293	2,263	2,269	60,200	756.33
2021-04-08	2,261	2,299	2,247	2,267	65,500	755.67
2021-04-07	2,239	2,279	2,229	2,279	38,200	759.67
2021-04-06	2,270	2,276	2,229	2,239	49,500	746.33
2021-04-05	2,255	2,272	2,247	2,269	41,600	756.33
2021-04-02	2,259	2,259	2,234	2,253	35,900	751
2021-04-01	2,211	2,241	2,211	2,232	55,700	744
2021-03-31	2,229	2,243	2,178	2,178	67,500	726
2021-03-30	2,235	2,253	2,227	2,231	90,000	743.67
2021-03-29	2,250	2,260	2,219	2,260	171,900	753.33
2021-03-26	2,190	2,211	2,181	2,208	83,500	736
2021-03-25	2,142	2,202	2,142	2,182	69,100	727.33
2021-03-24	2,151	2,164	2,136	2,141	59,300	713.67
2021-03-23	2,200	2,220	2,158	2,158	75,200	719.33
2021-03-22	2,155	2,163	2,137	2,156	78,500	718.67
2021-03-19	2,107	2,149	2,097	2,149	96,700	716.33
2021-03-18	2,092	2,110	2,079	2,107	71,000	702.33
2021-03-17	2,050	2,079	2,029	2,071	51,800	690.33
2021-03-16	2,030	2,048	2,019	2,031	38,200	677
2021-03-15	2,038	2,038	2,005	2,025	54,500	675
2021-03-12	1,993	2,005	1,978	2,002	60,900	667.33
2021-03-11	1,991	2,005	1,966	1,992	61,000	664
2021-03-10	1,978	1,999	1,974	1,999	55,700	666.33
2021-03-09	1,961	1,987	1,960	1,978	83,000	659.33
2021-03-08	1,952	1,959	1,928	1,941	63,400	647
2021-03-05	1,917	1,948	1,904	1,948	61,200	649.33
2021-03-04	1,928	1,943	1,892	1,916	43,600	638.67
2021-03-03	1,906	1,930	1,900	1,916	53,700	638.67
2021-03-02	1,914	1,914	1,861	1,897	72,600	632.33
2021-03-01	1,912	1,944	1,909	1,921	53,700	640.33
2021-02-26	1,908	1,914	1,875	1,883	92,300	627.67
2021-02-25	1,937	1,937	1,891	1,900	51,200	633.33
2021-02-24	1,959	1,962	1,909	1,909	97,100	636.33
2021-02-22	1,997	2,000	1,967	1,975	47,500	658.33
2021-02-19	1,996	1,998	1,957	1,964	60,400	654.67
2021-02-18	2,017	2,044	2,005	2,011	69,900	670.33
2021-02-17	2,010	2,022	2,002	2,002	33,800	667.33
2021-02-16	2,062	2,064	1,995	2,009	71,800	669.67
2021-02-15	2,075	2,085	2,054	2,056	47,600	685.33
2021-02-12	2,020	2,079	2,008	2,068	146,600	689.33
2021-02-10	1,950	2,022	1,946	2,012	153,900	670.67
2021-02-09	1,950	1,950	1,931	1,946	53,200	648.67
2021-02-08	1,939	1,967	1,939	1,947	78,900	649
2021-02-05	1,885	1,924	1,868	1,915	102,400	638.33
2021-02-04	1,891	1,894	1,875	1,877	41,400	625.67
2021-02-03	1,890	1,896	1,876	1,890	80,800	630
2021-02-02	1,864	1,882	1,844	1,876	103,000	625.33
2021-02-01	1,820	1,864	1,817	1,840	59,100	613.33
2021-01-29	1,826	1,847	1,819	1,820	56,700	606.67
2021-01-28	1,786	1,836	1,786	1,820	99,300	606.67
2021-01-27	1,810	1,824	1,792	1,823	38,500	607.67
2021-01-26	1,815	1,815	1,786	1,786	36,700	595.33
2021-01-25	1,838	1,838	1,793	1,806	33,400	602
2021-01-22	1,826	1,838	1,805	1,806	63,300	602
2021-01-21	1,813	1,843	1,802	1,831	141,400	610.33
2021-01-20	1,773	1,781	1,759	1,773	38,300	591
2021-01-19	1,772	1,778	1,761	1,768	53,300	589.33
2021-01-18	1,747	1,770	1,738	1,766	33,000	588.67
2021-01-15	1,774	1,788	1,743	1,748	53,700	582.67
2021-01-14	1,786	1,798	1,762	1,772	49,700	590.67
2021-01-13	1,813	1,813	1,772	1,772	45,600	590.67
2021-01-12	1,776	1,840	1,771	1,824	93,700	608
2021-01-08	1,737	1,767	1,735	1,763	80,900	587.67
2021-01-07	1,758	1,765	1,737	1,745	68,100	581.67
2021-01-06	1,742	1,757	1,718	1,727	45,000	575.67
2021-01-05	1,710	1,758	1,701	1,736	43,900	578.67
2021-01-04	1,770	1,770	1,704	1,707	43,600	569

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