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 |
|---|---|---|---|---|---|
| 1995/12/29 | 673 | 673 | 673 | 673 | 7,000 |
| 1995/12/28 | 704 | 704 | 680 | 680 | 62,000 |
| 1995/12/27 | 685 | 701 | 685 | 699 | 112,000 |
| 1995/12/26 | 679 | 685 | 661 | 675 | 97,000 |
| 1995/12/25 | 714 | 714 | 680 | 689 | 106,000 |
| 1995/12/22 | 716 | 719 | 700 | 709 | 151,000 |
| 1995/12/21 | 746 | 760 | 708 | 721 | 440,000 |
| 1995/12/20 | 700 | 749 | 700 | 742 | 540,000 |
| 1995/12/19 | 699 | 720 | 690 | 700 | 457,000 |
| 1995/12/18 | 675 | 710 | 665 | 710 | 305,000 |
| 1995/12/15 | 690 | 700 | 665 | 688 | 392,000 |
| 1995/12/14 | 653 | 685 | 650 | 680 | 620,000 |
| 1995/12/13 | 645 | 660 | 621 | 652 | 377,000 |
| 1995/12/12 | 617 | 620 | 610 | 610 | 110,000 |
| 1995/12/11 | 620 | 630 | 601 | 615 | 117,000 |
| 1995/12/08 | 635 | 650 | 605 | 621 | 283,000 |
| 1995/12/07 | 575 | 629 | 575 | 629 | 242,000 |
| 1995/12/06 | 585 | 595 | 571 | 594 | 99,000 |
| 1995/12/05 | 611 | 620 | 590 | 595 | 271,000 |
| 1995/12/04 | 550 | 630 | 550 | 620 | 530,000 |
| 1995/12/01 | 550 | 555 | 546 | 548 | 41,000 |
| 1995/11/30 | 545 | 545 | 540 | 545 | 36,000 |
| 1995/11/29 | 536 | 545 | 536 | 540 | 17,000 |
| 1995/11/28 | 550 | 550 | 535 | 536 | 27,000 |
| 1995/11/27 | 536 | 545 | 535 | 545 | 28,000 |
| 1995/11/24 | 535 | 535 | 520 | 534 | 35,000 |
| 1995/11/22 | 519 | 525 | 515 | 515 | 26,000 |
| 1995/11/21 | 507 | 515 | 505 | 515 | 21,000 |
| 1995/11/20 | 511 | 520 | 501 | 502 | 70,000 |
| 1995/11/17 | 511 | 515 | 511 | 515 | 4,000 |
| 1995/11/16 | 505 | 510 | 505 | 506 | 26,000 |
| 1995/11/15 | 520 | 525 | 501 | 503 | 38,000 |
| 1995/11/14 | 530 | 535 | 525 | 525 | 24,000 |
| 1995/11/13 | 539 | 539 | 532 | 532 | 17,000 |
| 1995/11/10 | 540 | 545 | 530 | 530 | 44,000 |
| 1995/11/09 | 557 | 558 | 531 | 531 | 45,000 |
| 1995/11/08 | 555 | 567 | 546 | 551 | 93,000 |
| 1995/11/07 | 540 | 552 | 531 | 545 | 54,000 |
| 1995/11/06 | 562 | 562 | 526 | 526 | 105,000 |
| 1995/11/02 | 580 | 593 | 558 | 562 | 477,000 |
| 1995/11/01 | 550 | 577 | 525 | 575 | 693,000 |
| 1995/10/31 | 550 | 556 | 531 | 531 | 469,000 |
| 1995/10/30 | 512 | 558 | 512 | 526 | 501,000 |
| 1995/10/27 | 470 | 512 | 467 | 504 | 182,000 |
| 1995/10/26 | 470 | 470 | 465 | 470 | 79,000 |
| 1995/10/25 | 465 | 470 | 461 | 465 | 42,000 |
| 1995/10/24 | 470 | 470 | 470 | 470 | 24,000 |
| 1995/10/23 | 465 | 467 | 465 | 467 | 4,000 |
| 1995/10/20 | 470 | 470 | 467 | 467 | 38,000 |
| 1995/10/19 | 470 | 470 | 465 | 470 | 46,000 |
| 1995/10/18 | 470 | 470 | 468 | 470 | 43,000 |
| 1995/10/17 | 479 | 480 | 472 | 472 | 7,000 |
| 1995/10/16 | 478 | 481 | 478 | 478 | 8,000 |
| 1995/10/13 | 478 | 478 | 478 | 478 | 6,000 |
| 1995/10/12 | 480 | 481 | 478 | 478 | 11,000 |
| 1995/10/11 | 480 | 490 | 480 | 490 | 8,000 |
| 1995/10/09 | 479 | 491 | 478 | 490 | 9,000 |
| 1995/10/06 | 470 | 470 | 467 | 467 | 5,000 |
| 1995/10/05 | 473 | 478 | 467 | 467 | 9,000 |
| 1995/10/04 | 472 | 474 | 468 | 470 | 26,000 |
| 1995/10/03 | 474 | 474 | 470 | 472 | 4,000 |
| 1995/10/02 | 487 | 487 | 465 | 465 | 50,000 |
| 1995/09/29 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/09/28 | 490 | 490 | 475 | 475 | 19,000 |
| 1995/09/27 | 481 | 490 | 481 | 490 | 19,000 |
| 1995/09/26 | 477 | 477 | 474 | 475 | 19,000 |
| 1995/09/25 | 491 | 491 | 472 | 475 | 31,000 |
| 1995/09/22 | 493 | 493 | 490 | 490 | 15,000 |
| 1995/09/21 | 494 | 494 | 490 | 490 | 26,000 |
| 1995/09/20 | 514 | 514 | 496 | 499 | 111,000 |
| 1995/09/19 | 508 | 508 | 500 | 505 | 3,000 |
| 1995/09/18 | 518 | 520 | 515 | 518 | 15,000 |
| 1995/09/14 | 508 | 518 | 508 | 518 | 9,000 |
| 1995/09/13 | 502 | 515 | 501 | 505 | 18,000 |
| 1995/09/12 | 512 | 512 | 495 | 500 | 20,000 |
| 1995/09/11 | 512 | 518 | 510 | 510 | 17,000 |
| 1995/09/08 | 520 | 520 | 510 | 510 | 18,000 |
| 1995/09/07 | 501 | 503 | 500 | 500 | 23,000 |
| 1995/09/06 | 510 | 510 | 500 | 500 | 5,000 |
| 1995/09/05 | 515 | 518 | 515 | 518 | 5,000 |
| 1995/09/04 | 533 | 533 | 520 | 520 | 8,000 |
| 1995/09/01 | 523 | 533 | 523 | 533 | 16,000 |
| 1995/08/31 | 520 | 526 | 520 | 526 | 16,000 |
| 1995/08/30 | 525 | 534 | 522 | 526 | 26,000 |
| 1995/08/29 | 510 | 520 | 510 | 520 | 25,000 |
| 1995/08/28 | 510 | 516 | 510 | 516 | 11,000 |
| 1995/08/25 | 510 | 511 | 509 | 510 | 26,000 |
| 1995/08/24 | 501 | 509 | 501 | 509 | 12,000 |
| 1995/08/23 | 500 | 500 | 500 | 500 | 6,000 |
| 1995/08/22 | 500 | 500 | 500 | 500 | 5,000 |
| 1995/08/21 | 516 | 517 | 510 | 510 | 31,000 |
| 1995/08/18 | 519 | 519 | 510 | 515 | 11,000 |
| 1995/08/17 | 510 | 520 | 510 | 516 | 34,000 |
| 1995/08/16 | 519 | 519 | 510 | 510 | 15,000 |
| 1995/08/15 | 492 | 492 | 492 | 492 | 1,000 |
| 1995/08/14 | 485 | 500 | 485 | 485 | 22,000 |
| 1995/08/11 | 485 | 485 | 485 | 485 | 8,000 |
| 1995/08/10 | 500 | 500 | 485 | 485 | 12,000 |
| 1995/08/09 | 495 | 495 | 495 | 495 | 9,000 |
| 1995/08/08 | 485 | 485 | 485 | 485 | 3,000 |
| 1995/08/07 | 485 | 485 | 485 | 485 | 2,000 |
| 1995/08/04 | 480 | 480 | 480 | 480 | 34,000 |
| 1995/08/03 | 486 | 486 | 484 | 485 | 5,000 |
| 1995/08/02 | 474 | 476 | 473 | 475 | 8,000 |
| 1995/08/01 | 473 | 473 | 473 | 473 | 2,000 |
| 1995/07/31 | 471 | 476 | 471 | 472 | 15,000 |
| 1995/07/28 | 487 | 490 | 467 | 471 | 40,000 |
| 1995/07/27 | 490 | 490 | 482 | 485 | 23,000 |
| 1995/07/26 | 480 | 481 | 480 | 481 | 14,000 |
| 1995/07/25 | 498 | 498 | 490 | 492 | 10,000 |
| 1995/07/24 | 500 | 500 | 495 | 495 | 19,000 |
| 1995/07/21 | 491 | 499 | 491 | 493 | 11,000 |
| 1995/07/20 | 489 | 490 | 488 | 488 | 12,000 |
| 1995/07/19 | 500 | 500 | 500 | 500 | 14,000 |
| 1995/07/18 | 520 | 520 | 511 | 511 | 8,000 |
| 1995/07/17 | 517 | 520 | 510 | 520 | 12,000 |
| 1995/07/14 | 517 | 517 | 510 | 510 | 7,000 |
| 1995/07/13 | 515 | 525 | 496 | 502 | 30,000 |
| 1995/07/12 | 490 | 515 | 490 | 515 | 38,000 |
| 1995/07/11 | 491 | 491 | 490 | 491 | 20,000 |
| 1995/07/10 | 496 | 510 | 491 | 491 | 57,000 |
| 1995/07/07 | 467 | 490 | 467 | 490 | 26,000 |
| 1995/07/06 | 461 | 461 | 460 | 460 | 67,000 |
| 1995/07/05 | 442 | 450 | 442 | 450 | 24,000 |
| 1995/07/04 | 431 | 440 | 425 | 440 | 22,000 |
| 1995/07/03 | 436 | 436 | 430 | 430 | 10,000 |
| 1995/06/30 | 435 | 442 | 435 | 440 | 13,000 |
| 1995/06/29 | 450 | 450 | 436 | 436 | 10,000 |
| 1995/06/28 | 440 | 440 | 440 | 440 | 17,000 |
| 1995/06/27 | 475 | 475 | 474 | 474 | 4,000 |
| 1995/06/26 | 475 | 476 | 470 | 470 | 11,000 |
| 1995/06/23 | 454 | 461 | 453 | 461 | 13,000 |
| 1995/06/22 | 437 | 438 | 435 | 438 | 12,000 |
| 1995/06/21 | 435 | 435 | 435 | 435 | 21,000 |
| 1995/06/20 | 438 | 438 | 432 | 435 | 16,000 |
| 1995/06/19 | 446 | 446 | 430 | 435 | 19,000 |
| 1995/06/16 | 442 | 442 | 440 | 440 | 21,000 |
| 1995/06/15 | 450 | 450 | 428 | 430 | 25,000 |
| 1995/06/14 | 475 | 475 | 453 | 454 | 13,000 |
| 1995/06/13 | 475 | 478 | 475 | 475 | 45,000 |
| 1995/06/12 | 479 | 479 | 478 | 478 | 4,000 |
| 1995/06/09 | 489 | 489 | 471 | 482 | 36,000 |
| 1995/06/08 | 488 | 490 | 486 | 486 | 24,000 |
| 1995/06/07 | 493 | 495 | 486 | 486 | 26,000 |
| 1995/06/06 | 493 | 493 | 485 | 493 | 34,000 |
| 1995/06/05 | 499 | 499 | 499 | 499 | 8,000 |
| 1995/06/02 | 501 | 510 | 500 | 501 | 23,000 |
| 1995/05/31 | 525 | 526 | 500 | 500 | 14,000 |
| 1995/05/30 | 526 | 526 | 525 | 525 | 10,000 |
| 1995/05/29 | 530 | 530 | 523 | 526 | 16,000 |
| 1995/05/26 | 528 | 530 | 528 | 530 | 12,000 |
| 1995/05/25 | 528 | 531 | 528 | 528 | 28,000 |
| 1995/05/24 | 520 | 528 | 517 | 528 | 20,000 |
| 1995/05/23 | 521 | 521 | 520 | 520 | 4,000 |
| 1995/05/22 | 500 | 515 | 500 | 515 | 32,000 |
| 1995/05/19 | 590 | 590 | 560 | 560 | 20,000 |
| 1995/05/18 | 595 | 595 | 590 | 590 | 5,000 |
| 1995/05/17 | 600 | 600 | 591 | 595 | 13,000 |
| 1995/05/16 | 596 | 600 | 595 | 595 | 9,000 |
| 1995/05/15 | 603 | 603 | 601 | 602 | 17,000 |
| 1995/05/11 | 606 | 616 | 601 | 601 | 17,000 |
| 1995/05/10 | 624 | 624 | 610 | 610 | 10,000 |
| 1995/05/09 | 624 | 625 | 620 | 620 | 18,000 |
| 1995/05/08 | 624 | 630 | 620 | 630 | 10,000 |
| 1995/05/02 | 605 | 615 | 605 | 607 | 23,000 |
| 1995/05/01 | 603 | 606 | 603 | 606 | 7,000 |
| 1995/04/28 | 601 | 608 | 600 | 600 | 21,000 |
| 1995/04/27 | 614 | 614 | 608 | 608 | 8,000 |
| 1995/04/26 | 611 | 615 | 611 | 615 | 10,000 |
| 1995/04/25 | 625 | 630 | 610 | 620 | 13,000 |
| 1995/04/24 | 618 | 630 | 615 | 630 | 10,000 |
| 1995/04/21 | 615 | 615 | 610 | 615 | 36,000 |
| 1995/04/20 | 610 | 615 | 610 | 615 | 4,000 |
| 1995/04/19 | 612 | 612 | 608 | 610 | 5,000 |
| 1995/04/18 | 612 | 612 | 612 | 612 | 1,000 |
| 1995/04/17 | 612 | 628 | 612 | 628 | 9,000 |
| 1995/04/14 | 615 | 615 | 595 | 602 | 25,000 |
| 1995/04/13 | 625 | 625 | 615 | 615 | 9,000 |
| 1995/04/12 | 616 | 616 | 605 | 605 | 9,000 |
| 1995/04/11 | 605 | 615 | 605 | 615 | 2,000 |
| 1995/04/10 | 615 | 615 | 613 | 615 | 16,000 |
| 1995/04/07 | 600 | 615 | 600 | 615 | 14,000 |
| 1995/04/04 | 600 | 601 | 600 | 601 | 5,000 |
| 1995/04/03 | 629 | 629 | 597 | 597 | 8,000 |
| 1995/03/31 | 630 | 639 | 630 | 630 | 9,000 |
| 1995/03/29 | 640 | 640 | 630 | 630 | 7,000 |
| 1995/03/28 | 604 | 630 | 604 | 630 | 12,000 |
| 1995/03/27 | 601 | 601 | 600 | 601 | 11,000 |
| 1995/03/24 | 598 | 601 | 595 | 600 | 14,000 |
| 1995/03/23 | 600 | 600 | 600 | 600 | 11,000 |
| 1995/03/22 | 605 | 605 | 600 | 605 | 33,000 |
| 1995/03/20 | 630 | 630 | 600 | 600 | 12,000 |
| 1995/03/17 | 631 | 631 | 631 | 631 | 11,000 |
| 1995/03/16 | 640 | 640 | 630 | 631 | 11,000 |
| 1995/03/15 | 640 | 640 | 631 | 640 | 12,000 |
| 1995/03/14 | 655 | 655 | 640 | 640 | 14,000 |
| 1995/03/13 | 655 | 660 | 655 | 660 | 5,000 |
| 1995/03/10 | 665 | 665 | 655 | 655 | 9,000 |
| 1995/03/09 | 651 | 657 | 651 | 655 | 18,000 |
| 1995/03/08 | 669 | 669 | 651 | 655 | 23,000 |
| 1995/03/07 | 671 | 675 | 671 | 675 | 5,000 |
| 1995/03/06 | 670 | 670 | 670 | 670 | 2,000 |
| 1995/03/03 | 670 | 670 | 670 | 670 | 4,000 |
| 1995/03/02 | 663 | 668 | 663 | 668 | 7,000 |
| 1995/03/01 | 665 | 665 | 665 | 665 | 3,000 |
| 1995/02/28 | 650 | 660 | 650 | 660 | 5,000 |
| 1995/02/27 | 646 | 646 | 630 | 635 | 7,000 |
| 1995/02/24 | 692 | 692 | 676 | 676 | 12,000 |
| 1995/02/23 | 700 | 700 | 694 | 694 | 5,000 |
| 1995/02/22 | 700 | 720 | 692 | 720 | 24,000 |
| 1995/02/21 | 699 | 700 | 696 | 700 | 13,000 |
| 1995/02/20 | 711 | 711 | 702 | 702 | 2,000 |
| 1995/02/17 | 693 | 700 | 690 | 692 | 18,000 |
| 1995/02/16 | 711 | 712 | 691 | 693 | 17,000 |
| 1995/02/15 | 731 | 731 | 711 | 711 | 6,000 |
| 1995/02/14 | 735 | 735 | 731 | 731 | 70,000 |
| 1995/02/13 | 731 | 732 | 731 | 731 | 7,000 |
| 1995/02/10 | 741 | 741 | 731 | 731 | 16,000 |
| 1995/02/09 | 732 | 732 | 731 | 731 | 13,000 |
| 1995/02/08 | 735 | 735 | 731 | 731 | 34,000 |
| 1995/02/07 | 735 | 735 | 731 | 735 | 21,000 |
| 1995/02/06 | 731 | 735 | 731 | 735 | 4,000 |
| 1995/02/03 | 731 | 732 | 731 | 731 | 17,000 |
| 1995/02/02 | 735 | 736 | 731 | 732 | 54,000 |
| 1995/02/01 | 749 | 749 | 735 | 736 | 13,000 |
| 1995/01/31 | 780 | 780 | 745 | 750 | 26,000 |
| 1995/01/30 | 731 | 785 | 731 | 775 | 64,000 |
| 1995/01/27 | 738 | 739 | 731 | 733 | 48,000 |
| 1995/01/26 | 745 | 749 | 740 | 740 | 28,000 |
| 1995/01/25 | 731 | 746 | 731 | 740 | 56,000 |
| 1995/01/24 | 731 | 736 | 731 | 731 | 42,000 |
| 1995/01/23 | 751 | 751 | 736 | 736 | 94,000 |
| 1995/01/20 | 751 | 752 | 751 | 751 | 66,000 |
| 1995/01/19 | 758 | 761 | 751 | 751 | 48,000 |
| 1995/01/18 | 751 | 770 | 751 | 763 | 53,000 |
| 1995/01/13 | 751 | 755 | 751 | 751 | 43,000 |
| 1995/01/12 | 766 | 766 | 751 | 751 | 33,000 |
| 1995/01/11 | 753 | 765 | 752 | 761 | 47,000 |
| 1995/01/10 | 755 | 758 | 735 | 750 | 48,000 |
| 1995/01/09 | 735 | 750 | 735 | 750 | 18,000 |
| 1995/01/06 | 727 | 731 | 726 | 730 | 100,000 |
| 1995/01/05 | 724 | 730 | 718 | 727 | 55,000 |
| 1995/01/04 | 743 | 743 | 722 | 722 | 20,000 |