日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 690 700 690 700 3,000
1992/12/29 690 695 684 684 14,000
1992/12/28 695 695 690 690 11,000
1992/12/25 709 710 700 700 32,000
1992/12/24 717 720 714 714 9,000
1992/12/22 725 725 716 716 2,000
1992/12/21 745 745 720 725 36,000
1992/12/18 750 760 740 740 21,000
1992/12/17 749 755 740 755 21,000
1992/12/16 760 768 750 750 49,000
1992/12/15 776 779 750 750 36,000
1992/12/14 780 805 772 772 258,000
1992/12/11 730 780 730 760 255,000
1992/12/10 716 730 716 720 74,000
1992/12/09 705 726 705 706 35,000
1992/12/08 705 709 705 709 9,000
1992/12/07 723 723 710 710 13,000
1992/12/04 725 730 720 725 87,000
1992/12/03 700 720 700 710 49,000
1992/12/02 695 700 695 700 43,000
1992/12/01 695 695 687 695 23,000
1992/11/30 690 690 680 685 86,000
1992/11/27 695 695 690 690 27,000
1992/11/26 697 697 695 695 7,000
1992/11/25 700 700 700 700 8,000
1992/11/24 691 694 691 691 8,000
1992/11/20 700 700 698 698 5,000
1992/11/19 703 703 700 700 19,000
1992/11/18 690 700 690 700 17,000
1992/11/17 690 690 690 690 1,000
1992/11/16 700 700 690 690 5,000
1992/11/13 700 700 698 700 8,000
1992/11/12 750 750 750 750 1,000
1992/11/11 750 750 750 750 4,000
1992/11/10 730 730 729 729 7,000
1992/11/09 700 700 700 700 3,000
1992/11/06 740 740 740 740 5,000
1992/11/05 750 750 740 740 6,000
1992/11/04 750 750 750 750 6,000
1992/10/30 806 806 795 795 10,000
1992/10/29 811 815 806 806 10,000
1992/10/28 815 815 810 810 8,000
1992/10/26 810 810 805 805 7,000
1992/10/23 805 810 805 810 3,000
1992/10/22 810 810 805 805 7,000
1992/10/21 840 840 840 840 1,000
1992/10/20 880 880 880 880 9,000
1992/10/16 886 890 883 883 18,000
1992/10/15 890 890 886 886 2,000
1992/10/13 872 880 872 880 9,000
1992/10/12 875 875 871 871 15,000
1992/10/09 900 900 895 895 12,000
1992/10/08 900 900 899 899 4,000
1992/10/07 900 900 900 900 4,000
1992/10/06 900 910 900 910 4,000
1992/10/02 900 900 900 900 5,000
1992/09/30 911 911 911 911 2,000
1992/09/29 931 931 910 911 24,000
1992/09/28 946 950 940 940 5,000
1992/09/25 950 950 941 941 2,000
1992/09/24 950 950 935 935 2,000
1992/09/22 933 933 910 930 21,000
1992/09/21 950 950 920 920 23,000
1992/09/18 980 980 980 980 1,000
1992/09/17 994 994 980 980 2,000
1992/09/16 998 998 985 995 66,000
1992/09/14 940 1,040 940 985 48,000
1992/09/11 935 955 935 955 29,000
1992/09/10 940 950 934 950 14,000
1992/09/09 950 950 932 950 27,000
1992/09/08 940 955 933 945 28,000
1992/09/07 921 930 920 930 28,000
1992/09/04 880 900 880 899 36,000
1992/09/03 850 880 845 880 21,000
1992/09/02 865 865 838 840 14,000
1992/09/01 931 931 899 899 14,000
1992/08/31 891 921 891 921 33,000
1992/08/28 801 841 801 841 42,000
1992/08/27 746 805 745 794 31,000
1992/08/26 741 752 741 746 25,000
1992/08/25 734 749 730 740 24,000
1992/08/24 690 724 690 719 32,000
1992/08/21 660 670 660 660 4,000
1992/08/20 635 640 630 640 18,000
1992/08/19 615 620 605 620 3,000
1992/08/17 610 620 610 620 15,000
1992/08/14 630 630 615 615 6,000
1992/08/13 628 635 625 635 48,000
1992/08/12 639 639 639 639 6,000
1992/08/10 675 680 669 669 11,000
1992/08/06 680 683 680 680 7,000
1992/08/05 680 680 680 680 1,000
1992/08/04 685 685 685 685 4,000
1992/08/03 701 701 700 700 4,000
1992/07/31 700 700 695 695 32,000
1992/07/30 705 705 681 700 32,000
1992/07/29 734 735 705 715 26,000
1992/07/28 770 770 739 739 4,000
1992/07/27 780 780 770 770 9,000
1992/07/24 805 805 770 775 16,000
1992/07/23 800 815 800 800 14,000
1992/07/22 850 850 820 820 20,000
1992/07/21 851 851 850 850 11,000
1992/07/16 930 930 930 930 2,000
1992/07/15 930 930 930 930 2,000
1992/07/14 945 945 945 945 1,000
1992/07/13 945 945 945 945 3,000
1992/07/10 945 945 945 945 6,000
1992/07/09 945 945 945 945 1,000
1992/07/08 945 945 945 945 3,000
1992/07/06 950 950 945 945 19,000
1992/07/03 950 960 950 960 65,000
1992/07/02 950 950 950 950 11,000
1992/07/01 950 950 935 950 5,000
1992/06/29 965 965 950 950 25,000
1992/06/23 935 975 935 975 10,000
1992/06/19 950 955 950 955 3,000
1992/06/18 960 960 960 960 2,000
1992/06/17 1,000 1,000 970 970 4,000
1992/06/15 1,010 1,030 1,010 1,020 7,000
1992/06/12 972 982 970 982 11,000
1992/06/11 970 970 970 970 4,000
1992/06/10 969 970 969 970 12,000
1992/06/09 980 980 970 970 11,000
1992/06/08 982 990 980 980 7,000
1992/06/05 1,000 1,000 985 985 9,000
1992/06/04 1,020 1,020 1,010 1,010 28,000
1992/06/03 1,030 1,030 1,030 1,030 17,000
1992/06/02 1,040 1,040 1,040 1,040 2,000
1992/06/01 1,070 1,070 1,040 1,070 4,000
1992/05/29 1,070 1,070 1,070 1,070 1,000
1992/05/28 1,020 1,040 1,020 1,040 2,000
1992/05/27 1,010 1,010 1,010 1,010 11,000
1992/05/26 1,070 1,070 1,070 1,070 1,000
1992/05/25 1,080 1,080 1,050 1,080 8,000
1992/05/22 1,090 1,100 1,080 1,090 14,000
1992/05/21 1,070 1,100 1,060 1,080 42,000
1992/05/20 1,070 1,070 1,030 1,070 14,000
1992/05/19 1,080 1,080 1,070 1,070 4,000
1992/05/18 1,070 1,070 1,070 1,070 5,000
1992/05/15 1,090 1,090 1,060 1,080 90,000
1992/05/14 1,090 1,110 1,080 1,100 161,000
1992/05/13 990 1,060 990 1,060 208,000
1992/05/12 995 995 990 990 49,000
1992/05/11 970 990 970 990 20,000
1992/05/08 932 960 930 960 25,000
1992/05/07 920 925 920 925 4,000
1992/05/06 909 915 909 915 7,000
1992/05/01 920 920 910 910 12,000
1992/04/30 930 930 920 920 7,000
1992/04/28 930 930 920 920 9,000
1992/04/27 925 935 925 935 6,000
1992/04/24 950 950 925 950 13,000
1992/04/23 950 950 949 949 2,000
1992/04/22 975 975 950 950 8,000
1992/04/21 995 995 980 980 2,000
1992/04/16 1,030 1,030 1,010 1,010 6,000
1992/04/15 999 1,010 999 1,010 5,000
1992/04/14 969 969 969 969 3,000
1992/04/10 850 910 850 910 49,000
1992/04/09 889 889 840 840 10,000
1992/04/08 916 916 900 900 8,000
1992/04/07 921 921 921 921 2,000
1992/04/06 935 940 935 936 4,000
1992/04/03 921 921 921 921 7,000
1992/04/02 949 950 949 950 6,000
1992/04/01 1,010 1,010 990 995 5,000
1992/03/31 1,040 1,040 1,020 1,040 5,000
1992/03/30 1,030 1,030 1,030 1,030 4,000
1992/03/27 1,050 1,050 1,050 1,050 6,000
1992/03/26 1,030 1,030 1,030 1,030 11,000
1992/03/25 1,030 1,030 1,030 1,030 2,000
1992/03/24 1,030 1,030 1,030 1,030 14,000
1992/03/23 1,040 1,040 1,030 1,030 15,000
1992/03/19 1,030 1,040 1,030 1,030 21,000
1992/03/18 1,080 1,100 1,070 1,100 13,000
1992/03/17 1,100 1,100 1,100 1,100 4,000
1992/03/16 1,100 1,100 1,100 1,100 19,000
1992/03/13 1,110 1,110 1,100 1,100 12,000
1992/03/12 1,130 1,130 1,110 1,130 37,000
1992/03/11 1,130 1,140 1,130 1,130 19,000
1992/03/10 1,130 1,150 1,120 1,130 20,000
1992/03/09 1,130 1,130 1,120 1,120 5,000
1992/03/06 1,120 1,150 1,120 1,120 36,000
1992/03/05 1,120 1,130 1,120 1,120 47,000
1992/03/04 1,160 1,160 1,100 1,100 38,000
1992/03/03 1,170 1,170 1,140 1,150 70,000
1992/03/02 1,140 1,210 1,140 1,200 43,000
1992/02/28 1,200 1,200 1,150 1,150 58,000
1992/02/27 1,170 1,200 1,170 1,180 13,000
1992/02/26 1,180 1,190 1,160 1,160 20,000
1992/02/25 1,250 1,250 1,200 1,200 6,000
1992/02/24 1,250 1,250 1,250 1,250 19,000
1992/02/21 1,250 1,250 1,250 1,250 7,000
1992/02/19 1,200 1,210 1,200 1,200 4,000
1992/02/18 1,200 1,260 1,200 1,250 9,000
1992/02/17 1,230 1,230 1,190 1,200 9,000
1992/02/14 1,280 1,280 1,230 1,230 17,000
1992/02/13 1,290 1,290 1,280 1,280 8,000
1992/02/12 1,290 1,300 1,290 1,290 19,000
1992/02/10 1,330 1,330 1,300 1,310 10,000
1992/02/07 1,350 1,360 1,340 1,340 41,000
1992/02/06 1,340 1,360 1,310 1,360 49,000
1992/02/05 1,340 1,360 1,340 1,350 33,000
1992/02/04 1,260 1,360 1,260 1,340 82,000
1992/02/03 1,230 1,250 1,200 1,250 62,000
1992/01/31 1,140 1,220 1,140 1,200 61,000
1992/01/30 1,120 1,120 1,100 1,120 5,000
1992/01/29 1,120 1,120 1,100 1,100 11,000
1992/01/28 1,100 1,120 1,100 1,120 6,000
1992/01/27 1,150 1,150 1,120 1,120 3,000
1992/01/24 1,130 1,150 1,120 1,150 5,000
1992/01/23 1,120 1,120 1,100 1,100 5,000
1992/01/22 1,110 1,150 1,100 1,150 13,000
1992/01/21 1,150 1,150 1,110 1,110 10,000
1992/01/20 1,150 1,150 1,150 1,150 4,000
1992/01/17 1,070 1,150 1,070 1,150 23,000
1992/01/16 1,160 1,170 1,100 1,100 35,000
1992/01/14 1,140 1,160 1,140 1,160 24,000
1992/01/13 1,170 1,190 1,150 1,160 39,000
1992/01/10 1,250 1,250 1,190 1,190 17,000
1992/01/09 1,350 1,350 1,340 1,340 7,000
1992/01/07 1,400 1,420 1,390 1,390 32,000
1992/01/06 1,390 1,390 1,390 1,390 1,000

このページの先頭へ