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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,170 | 1,250 | 1,170 | 1,250 | 9,000 |
| 1988/12/27 | 1,110 | 1,190 | 1,110 | 1,170 | 134,000 |
| 1988/12/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1988/12/24 | 0 | 0 | 0 | 0 | 0 |
| 1988/12/24 | 1 -> 1.10 分割 | ||||
| 1988/12/23 | 1,160 | 1,190 | 1,150 | 1,150 | 14,000 |
| 1988/12/22 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1988/12/21 | 1,190 | 1,210 | 1,180 | 1,180 | 19,000 |
| 1988/12/20 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 |
| 1988/12/19 | 1,250 | 1,250 | 1,200 | 1,200 | 19,000 |
| 1988/12/16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/12/15 | 1,250 | 1,250 | 1,220 | 1,250 | 12,000 |
| 1988/12/14 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 |
| 1988/12/13 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 |
| 1988/12/12 | 1,220 | 1,250 | 1,210 | 1,210 | 16,000 |
| 1988/12/09 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 |
| 1988/12/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/12/07 | 1,240 | 1,280 | 1,240 | 1,280 | 13,000 |
| 1988/12/06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1988/12/05 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 |
| 1988/12/03 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1988/12/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/12/01 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1988/11/30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1988/11/29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/11/28 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1988/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1988/11/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1988/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/11/16 | 1,180 | 1,180 | 1,130 | 1,130 | 6,000 |
| 1988/11/14 | 1,130 | 1,200 | 1,030 | 1,200 | 21,000 |
| 1988/11/10 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1988/11/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/11/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/11/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/11/02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/11/01 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1988/10/31 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1988/10/29 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1988/10/28 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1988/10/27 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
| 1988/10/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/10/22 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1988/10/21 | 1,220 | 1,220 | 1,150 | 1,150 | 6,000 |
| 1988/10/19 | 1,150 | 1,220 | 1,150 | 1,220 | 3,000 |
| 1988/10/17 | 1,230 | 1,250 | 1,100 | 1,200 | 6,000 |
| 1988/10/14 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1988/10/13 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1988/10/12 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1988/10/11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1988/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/10/06 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 |
| 1988/10/05 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1988/10/04 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 |
| 1988/10/03 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 |
| 1988/10/01 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 |
| 1988/09/30 | 1,180 | 1,180 | 1,170 | 1,170 | 24,000 |
| 1988/09/29 | 1,180 | 1,250 | 1,160 | 1,170 | 21,000 |
| 1988/09/28 | 1,220 | 1,230 | 1,180 | 1,180 | 9,000 |
| 1988/09/27 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 |
| 1988/09/26 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1988/09/24 | 1,260 | 1,290 | 1,250 | 1,250 | 53,000 |
| 1988/09/22 | 1,260 | 1,260 | 1,260 | 1,260 | 21,000 |
| 1988/09/21 | 1,260 | 1,260 | 1,250 | 1,260 | 31,000 |
| 1988/09/20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/09/16 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1988/09/14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/09/13 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1988/09/12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/09/09 | 1,340 | 1,340 | 1,300 | 1,310 | 9,000 |
| 1988/09/08 | 1,290 | 1,340 | 1,260 | 1,340 | 17,000 |
| 1988/09/07 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 1988/09/06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1988/09/05 | 1,280 | 1,300 | 1,260 | 1,300 | 9,000 |
| 1988/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | 29,000 |
| 1988/09/02 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 |
| 1988/09/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/08/29 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 |
| 1988/08/27 | 1,350 | 1,370 | 1,350 | 1,370 | 73,000 |
| 1988/08/26 | 1,300 | 1,350 | 1,300 | 1,350 | 15,000 |
| 1988/08/24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/08/23 | 1,240 | 1,290 | 1,240 | 1,260 | 49,000 |
| 1988/08/22 | 1,300 | 1,300 | 1,250 | 1,250 | 24,000 |
| 1988/08/19 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1988/08/18 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1988/08/17 | 1,270 | 1,380 | 1,270 | 1,380 | 32,000 |
| 1988/08/16 | 1,300 | 1,300 | 1,270 | 1,270 | 16,000 |
| 1988/08/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/08/12 | 1,240 | 1,320 | 1,240 | 1,280 | 43,000 |
| 1988/08/11 | 1,350 | 1,350 | 1,250 | 1,250 | 19,000 |
| 1988/08/10 | 1,420 | 1,420 | 1,380 | 1,380 | 14,000 |
| 1988/08/09 | 1,270 | 1,350 | 1,270 | 1,350 | 25,000 |
| 1988/08/08 | 1,250 | 1,290 | 1,210 | 1,210 | 39,000 |
| 1988/08/06 | 1,310 | 1,350 | 1,290 | 1,290 | 28,000 |
| 1988/08/05 | 1,270 | 1,290 | 1,240 | 1,290 | 88,000 |
| 1988/08/04 | 1,320 | 1,350 | 1,260 | 1,260 | 19,000 |
| 1988/08/03 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1988/08/02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1988/08/01 | 1,400 | 1,420 | 1,400 | 1,400 | 15,000 |
| 1988/07/30 | 1,420 | 1,420 | 1,420 | 1,420 | 50,000 |
| 1988/07/29 | 1,310 | 1,380 | 1,200 | 1,380 | 100,000 |
| 1988/07/27 | 1,330 | 1,330 | 1,300 | 1,300 | 19,000 |
| 1988/07/26 | 1,340 | 1,360 | 1,320 | 1,320 | 12,000 |
| 1988/07/25 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1988/07/23 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1988/07/22 | 1,360 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1988/07/21 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 |
| 1988/07/20 | 1,360 | 1,370 | 1,360 | 1,360 | 30,000 |
| 1988/07/19 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 |
| 1988/07/18 | 1,450 | 1,450 | 1,450 | 1,450 | 26,000 |
| 1988/07/15 | 1,390 | 1,480 | 1,390 | 1,450 | 18,000 |
| 1988/07/14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1988/07/13 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 |
| 1988/07/12 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 1988/07/11 | 1,400 | 1,420 | 1,370 | 1,420 | 30,000 |
| 1988/07/08 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 |
| 1988/07/07 | 1,400 | 1,440 | 1,370 | 1,440 | 27,000 |
| 1988/07/06 | 1,470 | 1,470 | 1,440 | 1,440 | 8,000 |
| 1988/07/05 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 |
| 1988/07/04 | 1,460 | 1,490 | 1,460 | 1,490 | 9,000 |
| 1988/07/02 | 1,410 | 1,490 | 1,410 | 1,490 | 7,000 |
| 1988/07/01 | 1,420 | 1,420 | 1,410 | 1,420 | 8,000 |
| 1988/06/30 | 1,470 | 1,490 | 1,440 | 1,440 | 20,000 |
| 1988/06/29 | 1,500 | 1,500 | 1,490 | 1,490 | 65,000 |
| 1988/06/28 | 1,530 | 1,530 | 1,500 | 1,520 | 58,000 |
| 1988/06/27 | 1,550 | 1,570 | 1,520 | 1,520 | 55,000 |
| 1988/06/25 | 1,550 | 1,550 | 1,500 | 1,540 | 48,000 |
| 1988/06/24 | 1,470 | 1,580 | 1,470 | 1,550 | 173,000 |
| 1988/06/23 | 1,400 | 1,470 | 1,400 | 1,450 | 59,000 |
| 1988/06/22 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 |
| 1988/06/21 | 1,390 | 1,400 | 1,390 | 1,400 | 18,000 |
| 1988/06/20 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 1988/06/17 | 1,390 | 1,400 | 1,380 | 1,380 | 19,000 |
| 1988/06/16 | 1,400 | 1,400 | 1,370 | 1,370 | 11,000 |
| 1988/06/15 | 1,430 | 1,430 | 1,370 | 1,370 | 14,000 |
| 1988/06/14 | 1,400 | 1,450 | 1,300 | 1,440 | 42,000 |
| 1988/06/13 | 1,400 | 1,400 | 1,380 | 1,400 | 11,000 |
| 1988/06/10 | 1,390 | 1,390 | 1,350 | 1,390 | 5,000 |
| 1988/06/09 | 1,390 | 1,390 | 1,340 | 1,390 | 52,000 |
| 1988/06/08 | 1,380 | 1,400 | 1,370 | 1,400 | 65,000 |
| 1988/06/07 | 1,400 | 1,430 | 1,400 | 1,400 | 32,000 |
| 1988/06/06 | 1,440 | 1,440 | 1,440 | 1,440 | 34,000 |
| 1988/06/04 | 1,480 | 1,500 | 1,460 | 1,460 | 30,000 |
| 1988/06/03 | 1,490 | 1,510 | 1,480 | 1,480 | 61,000 |
| 1988/06/02 | 1,460 | 1,520 | 1,460 | 1,520 | 32,000 |
| 1988/06/01 | 1,520 | 1,540 | 1,520 | 1,520 | 47,000 |
| 1988/05/31 | 1,550 | 1,550 | 1,520 | 1,520 | 78,000 |
| 1988/05/30 | 1,560 | 1,590 | 1,550 | 1,560 | 137,000 |
| 1988/05/28 | 1,530 | 1,570 | 1,530 | 1,540 | 205,000 |
| 1988/05/27 | 1,440 | 1,510 | 1,440 | 1,510 | 134,000 |
| 1988/05/26 | 1,500 | 1,520 | 1,480 | 1,480 | 73,000 |
| 1988/05/25 | 1,510 | 1,540 | 1,500 | 1,500 | 203,000 |
| 1988/05/24 | 1,460 | 1,520 | 1,460 | 1,500 | 236,000 |
| 1988/05/23 | 1,440 | 1,470 | 1,440 | 1,450 | 105,000 |
| 1988/05/20 | 1,460 | 1,490 | 1,460 | 1,490 | 194,000 |
| 1988/05/19 | 1,350 | 1,530 | 1,350 | 1,500 | 454,000 |
| 1988/05/18 | 1,330 | 1,350 | 1,320 | 1,330 | 78,000 |
| 1988/05/17 | 1,350 | 1,360 | 1,330 | 1,340 | 121,000 |
| 1988/05/16 | 1,340 | 1,350 | 1,330 | 1,340 | 148,000 |
| 1988/05/13 | 1,360 | 1,390 | 1,330 | 1,360 | 300,000 |
| 1988/05/12 | 1,220 | 1,360 | 1,220 | 1,360 | 285,000 |
| 1988/05/11 | 1,270 | 1,280 | 1,240 | 1,250 | 405,000 |
| 1988/05/10 | 1,230 | 1,300 | 1,220 | 1,270 | 263,000 |
| 1988/05/09 | 1,220 | 1,250 | 1,210 | 1,210 | 84,000 |
| 1988/05/07 | 1,220 | 1,230 | 1,200 | 1,230 | 43,000 |
| 1988/05/06 | 1,250 | 1,250 | 1,200 | 1,200 | 155,000 |
| 1988/05/02 | 1,250 | 1,250 | 1,210 | 1,250 | 111,000 |
| 1988/04/30 | 1,220 | 1,260 | 1,220 | 1,250 | 227,000 |
| 1988/04/28 | 1,170 | 1,240 | 1,160 | 1,190 | 464,000 |
| 1988/04/27 | 1,120 | 1,190 | 1,120 | 1,180 | 194,000 |
| 1988/04/26 | 1,140 | 1,150 | 1,120 | 1,140 | 149,000 |
| 1988/04/25 | 1,180 | 1,180 | 1,130 | 1,150 | 151,000 |
| 1988/04/23 | 1,200 | 1,220 | 1,130 | 1,170 | 396,000 |
| 1988/04/22 | 1,110 | 1,190 | 1,110 | 1,190 | 393,000 |
| 1988/04/21 | 1,050 | 1,200 | 1,050 | 1,190 | 496,000 |
| 1988/04/20 | 1,060 | 1,060 | 1,000 | 1,050 | 70,000 |
| 1988/04/19 | 1,070 | 1,070 | 1,040 | 1,060 | 25,000 |
| 1988/04/18 | 1,040 | 1,070 | 1,040 | 1,050 | 91,000 |
| 1988/04/15 | 1,030 | 1,060 | 1,020 | 1,020 | 41,000 |
| 1988/04/14 | 995 | 1,080 | 995 | 1,080 | 169,000 |
| 1988/04/13 | 990 | 1,010 | 990 | 1,010 | 83,000 |
| 1988/04/12 | 1,000 | 1,020 | 990 | 995 | 71,000 |
| 1988/04/11 | 1,010 | 1,010 | 995 | 1,000 | 10,000 |
| 1988/04/08 | 1,020 | 1,020 | 990 | 1,010 | 43,000 |
| 1988/04/07 | 1,040 | 1,040 | 1,010 | 1,020 | 22,000 |
| 1988/04/06 | 1,080 | 1,080 | 1,020 | 1,040 | 153,000 |
| 1988/04/05 | 1,080 | 1,130 | 1,060 | 1,060 | 631,000 |
| 1988/04/04 | 1,000 | 1,090 | 995 | 1,080 | 389,000 |
| 1988/04/02 | 1,000 | 1,060 | 1,000 | 1,000 | 198,000 |
| 1988/04/01 | 970 | 1,020 | 970 | 1,010 | 329,000 |
| 1988/03/31 | 947 | 985 | 940 | 975 | 284,000 |
| 1988/03/30 | 925 | 948 | 925 | 940 | 19,000 |
| 1988/03/29 | 935 | 940 | 925 | 940 | 23,000 |
| 1988/03/28 | 950 | 950 | 935 | 935 | 12,000 |
| 1988/03/26 | 945 | 950 | 943 | 945 | 17,000 |
| 1988/03/25 | 969 | 969 | 960 | 960 | 10,000 |
| 1988/03/24 | 945 | 970 | 940 | 970 | 78,000 |
| 1988/03/23 | 950 | 950 | 945 | 950 | 62,000 |
| 1988/03/22 | 950 | 955 | 950 | 950 | 187,000 |
| 1988/03/18 | 925 | 962 | 925 | 950 | 137,000 |
| 1988/03/17 | 925 | 930 | 925 | 925 | 26,000 |
| 1988/03/16 | 925 | 935 | 920 | 935 | 17,000 |
| 1988/03/15 | 922 | 930 | 920 | 930 | 21,000 |
| 1988/03/14 | 920 | 925 | 920 | 920 | 25,000 |
| 1988/03/11 | 920 | 940 | 920 | 940 | 34,000 |
| 1988/03/10 | 959 | 959 | 945 | 950 | 12,000 |
| 1988/03/09 | 930 | 970 | 930 | 945 | 118,000 |
| 1988/03/08 | 910 | 935 | 910 | 935 | 93,000 |
| 1988/03/07 | 930 | 930 | 921 | 921 | 10,000 |
| 1988/03/05 | 930 | 930 | 930 | 930 | 3,000 |
| 1988/03/04 | 932 | 935 | 930 | 935 | 18,000 |
| 1988/03/03 | 970 | 970 | 937 | 940 | 110,000 |
| 1988/03/02 | 931 | 980 | 930 | 980 | 231,000 |
| 1988/03/01 | 930 | 939 | 925 | 930 | 42,000 |
| 1988/02/29 | 950 | 950 | 925 | 940 | 88,000 |
| 1988/02/27 | 900 | 945 | 895 | 945 | 141,000 |
| 1988/02/26 | 870 | 890 | 870 | 890 | 124,000 |
| 1988/02/25 | 850 | 850 | 830 | 830 | 36,000 |
| 1988/02/24 | 845 | 850 | 840 | 850 | 44,000 |
| 1988/02/23 | 860 | 860 | 850 | 850 | 17,000 |
| 1988/02/22 | 870 | 870 | 855 | 860 | 15,000 |
| 1988/02/19 | 825 | 870 | 820 | 870 | 48,000 |
| 1988/02/18 | 815 | 830 | 815 | 830 | 12,000 |
| 1988/02/17 | 825 | 825 | 820 | 820 | 3,000 |
| 1988/02/16 | 820 | 830 | 820 | 830 | 23,000 |
| 1988/02/15 | 830 | 835 | 830 | 835 | 10,000 |
| 1988/02/12 | 845 | 845 | 835 | 835 | 18,000 |
| 1988/02/10 | 850 | 850 | 830 | 840 | 35,000 |
| 1988/02/09 | 855 | 855 | 835 | 835 | 18,000 |
| 1988/02/08 | 838 | 870 | 838 | 855 | 75,000 |
| 1988/02/06 | 825 | 846 | 824 | 846 | 50,000 |
| 1988/02/05 | 830 | 830 | 820 | 820 | 29,000 |
| 1988/02/04 | 840 | 840 | 830 | 839 | 43,000 |
| 1988/02/03 | 840 | 850 | 830 | 850 | 110,000 |
| 1988/02/02 | 850 | 870 | 830 | 830 | 286,000 |
| 1988/02/01 | 845 | 873 | 840 | 860 | 523,000 |
| 1988/01/30 | 780 | 825 | 780 | 820 | 249,000 |
| 1988/01/29 | 755 | 795 | 755 | 780 | 143,000 |
| 1988/01/28 | 740 | 750 | 740 | 750 | 116,000 |
| 1988/01/27 | 710 | 730 | 710 | 730 | 27,000 |
| 1988/01/26 | 735 | 736 | 715 | 715 | 14,000 |
| 1988/01/25 | 700 | 735 | 700 | 730 | 63,000 |
| 1988/01/23 | 690 | 700 | 680 | 700 | 61,000 |
| 1988/01/22 | 635 | 650 | 625 | 640 | 53,000 |
| 1988/01/20 | 650 | 650 | 640 | 640 | 6,000 |
| 1988/01/19 | 630 | 650 | 630 | 645 | 12,000 |
| 1988/01/13 | 630 | 630 | 630 | 630 | 1,000 |
| 1988/01/11 | 630 | 630 | 630 | 630 | 15,000 |
| 1988/01/08 | 640 | 640 | 630 | 630 | 6,000 |
| 1988/01/07 | 630 | 630 | 630 | 630 | 3,000 |
| 1988/01/06 | 610 | 610 | 610 | 610 | 1,000 |
| 1988/01/05 | 600 | 600 | 590 | 590 | 2,000 |