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 |
|---|---|---|---|---|---|
| 1996/12/30 | 550 | 560 | 540 | 560 | 10,000 |
| 1996/12/27 | 561 | 570 | 560 | 560 | 12,000 |
| 1996/12/26 | 579 | 580 | 570 | 570 | 35,000 |
| 1996/12/25 | 599 | 600 | 580 | 581 | 19,000 |
| 1996/12/24 | 600 | 600 | 577 | 577 | 30,000 |
| 1996/12/20 | 589 | 600 | 589 | 598 | 40,000 |
| 1996/12/19 | 620 | 620 | 591 | 591 | 29,000 |
| 1996/12/18 | 640 | 640 | 620 | 620 | 45,000 |
| 1996/12/17 | 645 | 645 | 639 | 639 | 10,000 |
| 1996/12/16 | 640 | 644 | 640 | 644 | 17,000 |
| 1996/12/13 | 645 | 646 | 640 | 640 | 26,000 |
| 1996/12/12 | 659 | 659 | 645 | 645 | 20,000 |
| 1996/12/11 | 654 | 660 | 654 | 660 | 10,000 |
| 1996/12/10 | 660 | 660 | 653 | 653 | 9,000 |
| 1996/12/09 | 650 | 651 | 650 | 651 | 3,000 |
| 1996/12/06 | 650 | 651 | 650 | 651 | 4,000 |
| 1996/12/05 | 660 | 660 | 659 | 659 | 3,000 |
| 1996/12/04 | 660 | 660 | 646 | 650 | 28,000 |
| 1996/12/03 | 661 | 661 | 660 | 660 | 20,000 |
| 1996/12/02 | 661 | 661 | 661 | 661 | 9,000 |
| 1996/11/29 | 665 | 665 | 661 | 661 | 9,000 |
| 1996/11/28 | 660 | 665 | 660 | 665 | 38,000 |
| 1996/11/27 | 664 | 664 | 659 | 662 | 55,000 |
| 1996/11/26 | 655 | 665 | 655 | 665 | 12,000 |
| 1996/11/25 | 652 | 660 | 652 | 655 | 15,000 |
| 1996/11/22 | 662 | 670 | 651 | 655 | 29,000 |
| 1996/11/21 | 660 | 663 | 660 | 663 | 24,000 |
| 1996/11/20 | 661 | 664 | 655 | 656 | 20,000 |
| 1996/11/19 | 662 | 662 | 653 | 655 | 10,000 |
| 1996/11/18 | 651 | 652 | 651 | 652 | 4,000 |
| 1996/11/15 | 666 | 666 | 661 | 662 | 20,000 |
| 1996/11/14 | 665 | 666 | 665 | 666 | 5,000 |
| 1996/11/13 | 672 | 679 | 672 | 674 | 30,000 |
| 1996/11/12 | 673 | 677 | 673 | 677 | 11,000 |
| 1996/11/11 | 672 | 677 | 670 | 672 | 21,000 |
| 1996/11/08 | 660 | 670 | 660 | 670 | 81,000 |
| 1996/11/07 | 663 | 666 | 656 | 656 | 88,000 |
| 1996/11/06 | 656 | 666 | 655 | 665 | 33,000 |
| 1996/11/05 | 660 | 661 | 651 | 655 | 21,000 |
| 1996/11/01 | 660 | 666 | 660 | 660 | 65,000 |
| 1996/10/31 | 671 | 672 | 665 | 666 | 12,000 |
| 1996/10/30 | 665 | 672 | 664 | 665 | 35,000 |
| 1996/10/29 | 657 | 670 | 657 | 660 | 14,000 |
| 1996/10/28 | 655 | 660 | 655 | 657 | 27,000 |
| 1996/10/25 | 665 | 665 | 650 | 650 | 55,000 |
| 1996/10/24 | 660 | 670 | 660 | 662 | 41,000 |
| 1996/10/23 | 651 | 660 | 651 | 660 | 11,000 |
| 1996/10/22 | 685 | 686 | 670 | 670 | 19,000 |
| 1996/10/21 | 710 | 710 | 699 | 703 | 39,000 |
| 1996/10/18 | 699 | 705 | 695 | 695 | 69,000 |
| 1996/10/17 | 680 | 695 | 680 | 693 | 44,000 |
| 1996/10/16 | 666 | 680 | 666 | 680 | 30,000 |
| 1996/10/15 | 650 | 660 | 650 | 660 | 33,000 |
| 1996/10/14 | 659 | 659 | 645 | 645 | 8,000 |
| 1996/10/11 | 660 | 675 | 660 | 660 | 24,000 |
| 1996/10/09 | 700 | 700 | 676 | 677 | 15,000 |
| 1996/10/08 | 697 | 700 | 686 | 686 | 30,000 |
| 1996/10/07 | 701 | 701 | 700 | 700 | 13,000 |
| 1996/10/04 | 704 | 714 | 702 | 703 | 34,000 |
| 1996/10/03 | 720 | 722 | 714 | 714 | 46,000 |
| 1996/10/02 | 729 | 729 | 720 | 720 | 19,000 |
| 1996/10/01 | 720 | 733 | 720 | 730 | 28,000 |
| 1996/09/30 | 737 | 738 | 730 | 730 | 100,000 |
| 1996/09/27 | 730 | 740 | 727 | 740 | 53,000 |
| 1996/09/26 | 721 | 745 | 721 | 730 | 127,000 |
| 1996/09/25 | 730 | 730 | 720 | 720 | 50,000 |
| 1996/09/24 | 718 | 730 | 717 | 730 | 91,000 |
| 1996/09/20 | 723 | 728 | 716 | 718 | 82,000 |
| 1996/09/19 | 717 | 723 | 709 | 712 | 51,000 |
| 1996/09/18 | 718 | 729 | 715 | 718 | 66,000 |
| 1996/09/17 | 729 | 743 | 718 | 719 | 76,000 |
| 1996/09/13 | 740 | 742 | 730 | 730 | 128,000 |
| 1996/09/12 | 733 | 752 | 730 | 735 | 337,000 |
| 1996/09/11 | 729 | 732 | 715 | 723 | 165,000 |
| 1996/09/10 | 700 | 735 | 694 | 735 | 381,000 |
| 1996/09/09 | 685 | 700 | 680 | 700 | 86,000 |
| 1996/09/06 | 660 | 660 | 655 | 655 | 14,000 |
| 1996/09/05 | 650 | 660 | 650 | 660 | 20,000 |
| 1996/09/04 | 650 | 665 | 650 | 650 | 3,000 |
| 1996/09/03 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/09/02 | 650 | 652 | 650 | 650 | 24,000 |
| 1996/08/30 | 641 | 660 | 641 | 660 | 17,000 |
| 1996/08/29 | 662 | 668 | 662 | 662 | 10,000 |
| 1996/08/28 | 700 | 700 | 685 | 692 | 65,000 |
| 1996/08/27 | 664 | 705 | 659 | 700 | 168,000 |
| 1996/08/26 | 666 | 674 | 656 | 656 | 32,000 |
| 1996/08/23 | 675 | 679 | 665 | 676 | 109,000 |
| 1996/08/22 | 615 | 625 | 615 | 625 | 8,000 |
| 1996/08/21 | 615 | 628 | 615 | 628 | 15,000 |
| 1996/08/20 | 620 | 625 | 620 | 625 | 10,000 |
| 1996/08/19 | 601 | 610 | 601 | 610 | 10,000 |
| 1996/08/16 | 601 | 610 | 600 | 601 | 8,000 |
| 1996/08/15 | 576 | 600 | 576 | 600 | 8,000 |
| 1996/08/14 | 570 | 571 | 570 | 571 | 20,000 |
| 1996/08/13 | 570 | 590 | 570 | 573 | 24,000 |
| 1996/08/12 | 570 | 590 | 570 | 570 | 12,000 |
| 1996/08/09 | 610 | 610 | 570 | 570 | 29,000 |
| 1996/08/08 | 602 | 602 | 599 | 599 | 12,000 |
| 1996/08/07 | 602 | 602 | 597 | 597 | 7,000 |
| 1996/08/06 | 611 | 611 | 600 | 602 | 27,000 |
| 1996/08/05 | 630 | 630 | 612 | 612 | 8,000 |
| 1996/08/02 | 611 | 619 | 610 | 612 | 15,000 |
| 1996/08/01 | 611 | 611 | 601 | 601 | 18,000 |
| 1996/07/31 | 620 | 620 | 610 | 620 | 49,000 |
| 1996/07/30 | 630 | 635 | 630 | 630 | 14,000 |
| 1996/07/29 | 635 | 635 | 630 | 630 | 4,000 |
| 1996/07/26 | 630 | 640 | 630 | 630 | 5,000 |
| 1996/07/25 | 640 | 640 | 628 | 630 | 15,000 |
| 1996/07/24 | 647 | 647 | 630 | 630 | 37,000 |
| 1996/07/23 | 647 | 648 | 647 | 648 | 16,000 |
| 1996/07/22 | 652 | 657 | 650 | 650 | 28,000 |
| 1996/07/19 | 660 | 662 | 660 | 662 | 20,000 |
| 1996/07/18 | 662 | 662 | 651 | 651 | 18,000 |
| 1996/07/17 | 662 | 662 | 662 | 662 | 12,000 |
| 1996/07/16 | 667 | 667 | 660 | 660 | 5,000 |
| 1996/07/15 | 661 | 669 | 661 | 669 | 2,000 |
| 1996/07/12 | 671 | 671 | 669 | 669 | 6,000 |
| 1996/07/11 | 679 | 679 | 670 | 670 | 8,000 |
| 1996/07/10 | 681 | 685 | 680 | 680 | 20,000 |
| 1996/07/09 | 657 | 665 | 657 | 660 | 21,000 |
| 1996/07/08 | 665 | 665 | 657 | 657 | 68,000 |
| 1996/07/05 | 661 | 672 | 661 | 671 | 24,000 |
| 1996/07/04 | 675 | 680 | 671 | 671 | 14,000 |
| 1996/07/03 | 681 | 681 | 675 | 680 | 16,000 |
| 1996/07/02 | 683 | 686 | 670 | 681 | 30,000 |
| 1996/07/01 | 700 | 700 | 683 | 683 | 12,000 |
| 1996/06/28 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/06/27 | 686 | 686 | 683 | 686 | 9,000 |
| 1996/06/26 | 685 | 686 | 683 | 686 | 16,000 |
| 1996/06/25 | 675 | 680 | 675 | 677 | 24,000 |
| 1996/06/24 | 680 | 685 | 666 | 675 | 18,000 |
| 1996/06/21 | 676 | 679 | 665 | 665 | 36,000 |
| 1996/06/20 | 686 | 686 | 660 | 676 | 36,000 |
| 1996/06/19 | 684 | 687 | 684 | 686 | 34,000 |
| 1996/06/18 | 686 | 687 | 683 | 687 | 27,000 |
| 1996/06/17 | 698 | 698 | 686 | 686 | 12,000 |
| 1996/06/14 | 692 | 699 | 690 | 692 | 24,000 |
| 1996/06/13 | 700 | 700 | 690 | 698 | 22,000 |
| 1996/06/12 | 670 | 683 | 670 | 683 | 31,000 |
| 1996/06/11 | 671 | 671 | 670 | 670 | 3,000 |
| 1996/06/10 | 680 | 680 | 670 | 670 | 10,000 |
| 1996/06/07 | 685 | 685 | 671 | 671 | 29,000 |
| 1996/06/06 | 692 | 700 | 685 | 687 | 29,000 |
| 1996/06/05 | 700 | 700 | 690 | 692 | 13,000 |
| 1996/06/04 | 687 | 690 | 681 | 690 | 37,000 |
| 1996/06/03 | 710 | 710 | 685 | 685 | 76,000 |
| 1996/05/31 | 715 | 715 | 710 | 710 | 34,000 |
| 1996/05/30 | 715 | 720 | 712 | 712 | 23,000 |
| 1996/05/29 | 712 | 718 | 712 | 715 | 22,000 |
| 1996/05/28 | 714 | 715 | 710 | 710 | 28,000 |
| 1996/05/27 | 727 | 727 | 716 | 716 | 42,000 |
| 1996/05/24 | 720 | 725 | 715 | 720 | 27,000 |
| 1996/05/23 | 725 | 727 | 715 | 715 | 77,000 |
| 1996/05/22 | 732 | 735 | 727 | 727 | 30,000 |
| 1996/05/21 | 728 | 729 | 721 | 725 | 55,000 |
| 1996/05/20 | 735 | 745 | 725 | 725 | 181,000 |
| 1996/05/17 | 720 | 720 | 711 | 712 | 29,000 |
| 1996/05/16 | 712 | 740 | 711 | 730 | 39,000 |
| 1996/05/15 | 730 | 730 | 711 | 711 | 39,000 |
| 1996/05/14 | 735 | 735 | 705 | 725 | 52,000 |
| 1996/05/13 | 760 | 764 | 735 | 735 | 66,000 |
| 1996/05/10 | 730 | 750 | 730 | 749 | 130,000 |
| 1996/05/09 | 780 | 787 | 735 | 750 | 440,000 |
| 1996/05/08 | 728 | 770 | 723 | 770 | 277,000 |
| 1996/05/07 | 761 | 764 | 723 | 723 | 237,000 |
| 1996/05/02 | 730 | 771 | 730 | 751 | 1,153,000 |
| 1996/05/01 | 695 | 730 | 695 | 729 | 321,000 |
| 1996/04/30 | 690 | 699 | 690 | 695 | 20,000 |
| 1996/04/26 | 703 | 708 | 690 | 705 | 81,000 |
| 1996/04/25 | 739 | 741 | 696 | 696 | 558,000 |
| 1996/04/24 | 690 | 718 | 689 | 714 | 683,000 |
| 1996/04/23 | 651 | 654 | 646 | 654 | 37,000 |
| 1996/04/22 | 650 | 650 | 640 | 646 | 42,000 |
| 1996/04/19 | 640 | 650 | 640 | 640 | 21,000 |
| 1996/04/18 | 655 | 655 | 640 | 641 | 18,000 |
| 1996/04/17 | 660 | 666 | 655 | 660 | 28,000 |
| 1996/04/16 | 681 | 681 | 650 | 660 | 40,000 |
| 1996/04/15 | 688 | 689 | 671 | 671 | 97,000 |
| 1996/04/12 | 660 | 685 | 656 | 679 | 134,000 |
| 1996/04/11 | 652 | 654 | 641 | 652 | 44,000 |
| 1996/04/10 | 642 | 648 | 640 | 640 | 22,000 |
| 1996/04/09 | 641 | 648 | 641 | 642 | 31,000 |
| 1996/04/08 | 652 | 653 | 641 | 641 | 22,000 |
| 1996/04/05 | 616 | 660 | 613 | 658 | 58,000 |
| 1996/04/04 | 611 | 616 | 611 | 612 | 10,000 |
| 1996/04/03 | 630 | 630 | 615 | 615 | 28,000 |
| 1996/04/02 | 614 | 620 | 613 | 620 | 34,000 |
| 1996/04/01 | 620 | 620 | 610 | 613 | 11,000 |
| 1996/03/29 | 610 | 610 | 605 | 610 | 11,000 |
| 1996/03/28 | 593 | 595 | 593 | 595 | 7,000 |
| 1996/03/27 | 600 | 600 | 591 | 591 | 8,000 |
| 1996/03/26 | 610 | 610 | 597 | 610 | 15,000 |
| 1996/03/25 | 596 | 610 | 596 | 610 | 20,000 |
| 1996/03/22 | 598 | 598 | 595 | 595 | 12,000 |
| 1996/03/21 | 597 | 599 | 587 | 598 | 24,000 |
| 1996/03/19 | 587 | 595 | 586 | 593 | 29,000 |
| 1996/03/18 | 593 | 593 | 585 | 585 | 24,000 |
| 1996/03/15 | 601 | 610 | 600 | 610 | 14,000 |
| 1996/03/14 | 600 | 605 | 600 | 600 | 17,000 |
| 1996/03/13 | 611 | 635 | 600 | 600 | 19,000 |
| 1996/03/12 | 610 | 610 | 601 | 605 | 20,000 |
| 1996/03/11 | 615 | 620 | 610 | 610 | 8,000 |
| 1996/03/08 | 631 | 632 | 625 | 625 | 13,000 |
| 1996/03/07 | 610 | 610 | 600 | 600 | 5,000 |
| 1996/03/06 | 611 | 627 | 610 | 610 | 16,000 |
| 1996/03/05 | 635 | 635 | 618 | 626 | 16,000 |
| 1996/03/04 | 606 | 638 | 606 | 635 | 12,000 |
| 1996/03/01 | 605 | 605 | 600 | 600 | 24,000 |
| 1996/02/29 | 595 | 600 | 591 | 600 | 21,000 |
| 1996/02/28 | 609 | 609 | 582 | 596 | 39,000 |
| 1996/02/27 | 618 | 618 | 600 | 609 | 29,000 |
| 1996/02/26 | 618 | 618 | 618 | 618 | 7,000 |
| 1996/02/23 | 620 | 620 | 620 | 620 | 16,000 |
| 1996/02/22 | 623 | 624 | 620 | 620 | 14,000 |
| 1996/02/21 | 624 | 628 | 623 | 623 | 17,000 |
| 1996/02/20 | 631 | 631 | 625 | 625 | 9,000 |
| 1996/02/19 | 623 | 623 | 621 | 621 | 9,000 |
| 1996/02/16 | 639 | 639 | 621 | 621 | 14,000 |
| 1996/02/15 | 640 | 645 | 630 | 640 | 21,000 |
| 1996/02/14 | 653 | 653 | 640 | 640 | 17,000 |
| 1996/02/13 | 648 | 650 | 647 | 648 | 6,000 |
| 1996/02/09 | 648 | 650 | 647 | 647 | 25,000 |
| 1996/02/08 | 650 | 650 | 647 | 647 | 41,000 |
| 1996/02/07 | 655 | 655 | 647 | 647 | 21,000 |
| 1996/02/06 | 661 | 661 | 650 | 650 | 39,000 |
| 1996/02/05 | 677 | 677 | 665 | 665 | 19,000 |
| 1996/02/02 | 665 | 675 | 657 | 675 | 57,000 |
| 1996/02/01 | 660 | 675 | 655 | 655 | 76,000 |
| 1996/01/31 | 637 | 668 | 637 | 655 | 100,000 |
| 1996/01/30 | 641 | 642 | 635 | 636 | 75,000 |
| 1996/01/29 | 640 | 650 | 640 | 640 | 44,000 |
| 1996/01/26 | 636 | 650 | 636 | 638 | 25,000 |
| 1996/01/25 | 641 | 645 | 635 | 635 | 33,000 |
| 1996/01/24 | 642 | 642 | 635 | 641 | 26,000 |
| 1996/01/23 | 655 | 655 | 643 | 644 | 18,000 |
| 1996/01/22 | 666 | 666 | 640 | 655 | 38,000 |
| 1996/01/19 | 653 | 660 | 650 | 660 | 62,000 |
| 1996/01/18 | 693 | 703 | 655 | 655 | 150,000 |
| 1996/01/17 | 685 | 700 | 683 | 683 | 150,000 |
| 1996/01/16 | 687 | 688 | 677 | 677 | 92,000 |
| 1996/01/12 | 670 | 688 | 665 | 677 | 158,000 |
| 1996/01/11 | 682 | 682 | 660 | 670 | 21,000 |
| 1996/01/10 | 646 | 690 | 643 | 683 | 179,000 |
| 1996/01/09 | 660 | 660 | 642 | 645 | 61,000 |
| 1996/01/08 | 660 | 660 | 640 | 654 | 82,000 |
| 1996/01/05 | 649 | 660 | 649 | 653 | 72,000 |
| 1996/01/04 | 678 | 678 | 651 | 651 | 22,000 |