新晃工業(6458)の株価時系列情報
新晃工業(6458)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 625 | 625 | 625 | 625 | 2,000 |
1985/12/27 | 625 | 625 | 625 | 625 | 7,000 |
1985/12/26 | 650 | 650 | 640 | 640 | 10,000 |
1985/12/26 | 1 -> 1.20 分割 | ||||
1985/12/25 | 764 | 765 | 750 | 765 | 139,000 |
1985/12/24 | 765 | 770 | 762 | 765 | 91,000 |
1985/12/23 | 760 | 766 | 757 | 766 | 266,000 |
1985/12/21 | 763 | 770 | 763 | 769 | 49,000 |
1985/12/20 | 763 | 769 | 763 | 768 | 15,000 |
1985/12/19 | 765 | 770 | 760 | 770 | 59,000 |
1985/12/18 | 765 | 765 | 765 | 765 | 10,000 |
1985/12/17 | 760 | 765 | 758 | 765 | 144,000 |
1985/12/16 | 765 | 765 | 760 | 760 | 37,000 |
1985/12/13 | 758 | 765 | 745 | 765 | 78,000 |
1985/12/12 | 755 | 758 | 750 | 753 | 77,000 |
1985/12/11 | 760 | 760 | 759 | 759 | 33,000 |
1985/12/10 | 765 | 765 | 760 | 760 | 33,000 |
1985/12/09 | 765 | 770 | 760 | 765 | 41,000 |
1985/12/07 | 768 | 770 | 765 | 765 | 25,000 |
1985/12/06 | 756 | 765 | 756 | 765 | 28,000 |
1985/12/05 | 769 | 769 | 756 | 765 | 70,000 |
1985/12/04 | 774 | 774 | 755 | 770 | 35,000 |
1985/12/03 | 770 | 775 | 765 | 775 | 115,000 |
1985/12/02 | 770 | 770 | 765 | 765 | 66,000 |
1985/11/30 | 770 | 775 | 755 | 765 | 41,000 |
1985/11/29 | 754 | 779 | 754 | 775 | 58,000 |
1985/11/28 | 740 | 755 | 740 | 755 | 70,000 |
1985/11/27 | 745 | 745 | 735 | 735 | 8,000 |
1985/11/26 | 740 | 755 | 730 | 755 | 85,000 |
1985/11/25 | 740 | 740 | 740 | 740 | 17,000 |
1985/11/22 | 742 | 742 | 738 | 738 | 8,000 |
1985/11/21 | 744 | 744 | 742 | 742 | 2,000 |
1985/11/20 | 742 | 745 | 742 | 745 | 24,000 |
1985/11/19 | 730 | 742 | 730 | 742 | 37,000 |
1985/11/18 | 735 | 735 | 735 | 735 | 1,000 |
1985/11/16 | 740 | 740 | 740 | 740 | 2,000 |
1985/11/15 | 745 | 745 | 745 | 745 | 76,000 |
1985/11/14 | 745 | 745 | 745 | 745 | 15,000 |
1985/11/13 | 745 | 745 | 745 | 745 | 7,000 |
1985/11/12 | 750 | 750 | 745 | 745 | 16,000 |
1985/11/11 | 745 | 745 | 745 | 745 | 6,000 |
1985/11/08 | 745 | 750 | 740 | 750 | 34,000 |
1985/11/07 | 740 | 740 | 739 | 739 | 28,000 |
1985/11/06 | 740 | 741 | 740 | 740 | 12,000 |
1985/11/05 | 730 | 740 | 730 | 740 | 48,000 |
1985/11/02 | 730 | 732 | 730 | 730 | 12,000 |
1985/11/01 | 730 | 730 | 730 | 730 | 21,000 |
1985/10/31 | 730 | 730 | 730 | 730 | 2,000 |
1985/10/30 | 730 | 730 | 730 | 730 | 53,000 |
1985/10/29 | 730 | 731 | 730 | 730 | 21,000 |
1985/10/28 | 730 | 730 | 730 | 730 | 15,000 |
1985/10/26 | 730 | 730 | 725 | 725 | 44,000 |
1985/10/25 | 730 | 730 | 730 | 730 | 12,000 |
1985/10/24 | 730 | 730 | 730 | 730 | 8,000 |
1985/10/23 | 725 | 733 | 725 | 733 | 38,000 |
1985/10/22 | 730 | 735 | 730 | 730 | 67,000 |
1985/10/21 | 730 | 730 | 727 | 730 | 15,000 |
1985/10/19 | 730 | 730 | 730 | 730 | 26,000 |
1985/10/18 | 730 | 730 | 730 | 730 | 19,000 |
1985/10/17 | 730 | 730 | 730 | 730 | 30,000 |
1985/10/16 | 730 | 736 | 730 | 730 | 11,000 |
1985/10/15 | 735 | 735 | 735 | 735 | 16,000 |
1985/10/14 | 735 | 735 | 735 | 735 | 32,000 |
1985/10/11 | 736 | 737 | 736 | 736 | 42,000 |
1985/10/09 | 740 | 740 | 735 | 735 | 32,000 |
1985/10/08 | 736 | 745 | 736 | 745 | 62,000 |
1985/10/07 | 739 | 739 | 736 | 736 | 68,000 |
1985/10/05 | 736 | 737 | 736 | 736 | 15,000 |
1985/10/04 | 736 | 736 | 736 | 736 | 12,000 |
1985/10/03 | 740 | 740 | 736 | 736 | 13,000 |
1985/10/02 | 736 | 737 | 736 | 737 | 58,000 |
1985/10/01 | 735 | 737 | 735 | 736 | 24,000 |
1985/09/30 | 732 | 735 | 732 | 735 | 65,000 |
1985/09/28 | 750 | 750 | 735 | 736 | 12,000 |
1985/09/27 | 780 | 780 | 750 | 750 | 31,000 |
1985/09/26 | 755 | 770 | 750 | 770 | 153,000 |
1985/09/25 | 760 | 770 | 745 | 770 | 72,000 |
1985/09/24 | 785 | 785 | 765 | 780 | 38,000 |
1985/09/21 | 785 | 790 | 780 | 790 | 51,000 |
1985/09/20 | 814 | 814 | 789 | 789 | 31,000 |
1985/09/19 | 810 | 820 | 793 | 815 | 349,000 |
1985/09/18 | 795 | 820 | 790 | 801 | 345,000 |
1985/09/17 | 795 | 800 | 785 | 800 | 193,000 |
1985/09/13 | 800 | 800 | 785 | 799 | 142,000 |
1985/09/12 | 820 | 820 | 795 | 800 | 116,000 |
1985/09/11 | 820 | 835 | 820 | 830 | 1,873,000 |
1985/09/10 | 791 | 826 | 790 | 825 | 702,000 |
1985/09/09 | 800 | 800 | 780 | 797 | 153,000 |
1985/09/07 | 799 | 808 | 785 | 805 | 361,000 |
1985/09/06 | 770 | 810 | 760 | 800 | 1,231,000 |
1985/09/05 | 730 | 775 | 730 | 772 | 244,000 |
1985/09/04 | 730 | 745 | 730 | 745 | 95,000 |
1985/09/03 | 725 | 740 | 725 | 730 | 57,000 |
1985/09/02 | 721 | 739 | 721 | 739 | 42,000 |
1985/08/31 | 730 | 735 | 720 | 720 | 32,000 |
1985/08/30 | 735 | 744 | 735 | 735 | 22,000 |
1985/08/29 | 750 | 750 | 735 | 740 | 91,000 |
1985/08/28 | 725 | 755 | 725 | 755 | 481,000 |
1985/08/27 | 725 | 735 | 717 | 735 | 133,000 |
1985/08/26 | 730 | 739 | 715 | 739 | 120,000 |
1985/08/24 | 730 | 735 | 725 | 726 | 50,000 |
1985/08/23 | 742 | 747 | 731 | 738 | 299,000 |
1985/08/22 | 733 | 746 | 731 | 742 | 199,000 |
1985/08/21 | 740 | 745 | 731 | 735 | 322,000 |
1985/08/20 | 725 | 741 | 725 | 739 | 364,000 |
1985/08/19 | 710 | 735 | 703 | 730 | 388,000 |
1985/08/17 | 705 | 719 | 705 | 710 | 82,000 |
1985/08/16 | 716 | 720 | 707 | 720 | 154,000 |
1985/08/15 | 727 | 727 | 713 | 714 | 229,000 |
1985/08/14 | 720 | 735 | 711 | 728 | 1,760,000 |
1985/08/13 | 694 | 700 | 686 | 700 | 164,000 |
1985/08/12 | 685 | 695 | 685 | 685 | 143,000 |
1985/08/09 | 705 | 705 | 690 | 690 | 468,000 |
1985/08/08 | 687 | 703 | 680 | 700 | 572,000 |
1985/08/07 | 660 | 698 | 660 | 686 | 1,617,000 |
1985/08/06 | 649 | 655 | 646 | 655 | 407,000 |
1985/08/05 | 660 | 660 | 645 | 659 | 450,000 |
1985/08/03 | 625 | 658 | 624 | 658 | 898,000 |
1985/08/02 | 600 | 635 | 600 | 610 | 3,399,001 |