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 |
---|---|---|---|---|---|
1997/12/30 | 222 | 222 | 222 | 222 | 1,000 |
1997/12/26 | 216 | 217 | 216 | 216 | 7,000 |
1997/12/25 | 213 | 215 | 213 | 215 | 7,000 |
1997/12/24 | 207 | 210 | 202 | 209 | 21,000 |
1997/12/22 | 230 | 233 | 202 | 202 | 20,000 |
1997/12/19 | 250 | 250 | 230 | 235 | 40,000 |
1997/12/18 | 267 | 270 | 252 | 252 | 52,000 |
1997/12/17 | 285 | 285 | 262 | 262 | 22,000 |
1997/12/15 | 285 | 285 | 285 | 285 | 28,000 |
1997/12/12 | 310 | 317 | 310 | 317 | 6,000 |
1997/12/11 | 308 | 310 | 308 | 310 | 15,000 |
1997/12/10 | 327 | 327 | 327 | 327 | 36,000 |
1997/12/09 | 275 | 300 | 275 | 300 | 18,000 |
1997/12/08 | 280 | 280 | 270 | 280 | 9,000 |
1997/12/05 | 270 | 275 | 270 | 270 | 23,000 |
1997/12/04 | 281 | 281 | 280 | 280 | 9,000 |
1997/12/03 | 296 | 297 | 287 | 290 | 21,000 |
1997/12/02 | 297 | 298 | 295 | 297 | 23,000 |
1997/12/01 | 296 | 296 | 295 | 295 | 25,000 |
1997/11/28 | 295 | 295 | 295 | 295 | 2,000 |
1997/11/27 | 290 | 295 | 290 | 295 | 13,000 |
1997/11/26 | 290 | 290 | 280 | 290 | 26,000 |
1997/11/25 | 305 | 305 | 290 | 290 | 15,000 |
1997/11/21 | 306 | 311 | 306 | 306 | 19,000 |
1997/11/20 | 300 | 311 | 300 | 306 | 7,000 |
1997/11/19 | 311 | 311 | 311 | 311 | 1,000 |
1997/11/18 | 301 | 316 | 301 | 311 | 9,000 |
1997/11/17 | 290 | 305 | 290 | 290 | 65,000 |
1997/11/14 | 290 | 291 | 280 | 280 | 71,000 |
1997/11/13 | 305 | 308 | 295 | 295 | 70,000 |
1997/11/12 | 314 | 314 | 310 | 310 | 12,000 |
1997/11/11 | 320 | 321 | 314 | 314 | 26,000 |
1997/11/10 | 355 | 355 | 335 | 335 | 18,000 |
1997/11/07 | 357 | 357 | 350 | 350 | 16,000 |
1997/11/06 | 374 | 374 | 360 | 360 | 10,000 |
1997/11/05 | 380 | 380 | 376 | 376 | 3,000 |
1997/11/04 | 385 | 394 | 385 | 394 | 3,000 |
1997/10/31 | 394 | 394 | 394 | 394 | 1,000 |
1997/10/30 | 394 | 394 | 394 | 394 | 3,000 |
1997/10/29 | 387 | 395 | 387 | 395 | 26,000 |
1997/10/28 | 376 | 376 | 376 | 376 | 3,000 |
1997/10/27 | 395 | 395 | 395 | 395 | 3,000 |
1997/10/24 | 390 | 404 | 390 | 404 | 4,000 |
1997/10/23 | 400 | 407 | 400 | 400 | 6,000 |
1997/10/22 | 393 | 395 | 385 | 395 | 17,000 |
1997/10/21 | 380 | 395 | 380 | 393 | 8,000 |
1997/10/20 | 400 | 400 | 380 | 395 | 4,000 |
1997/10/17 | 385 | 395 | 385 | 395 | 2,000 |
1997/10/14 | 375 | 399 | 375 | 399 | 7,000 |
1997/10/13 | 399 | 399 | 399 | 399 | 1,000 |
1997/10/09 | 410 | 410 | 410 | 410 | 6,000 |
1997/10/08 | 390 | 400 | 385 | 400 | 18,000 |
1997/10/07 | 400 | 400 | 399 | 399 | 3,000 |
1997/10/03 | 385 | 400 | 376 | 400 | 14,000 |
1997/10/02 | 400 | 400 | 375 | 390 | 12,000 |
1997/10/01 | 410 | 410 | 400 | 400 | 23,000 |
1997/09/30 | 430 | 430 | 420 | 420 | 17,000 |
1997/09/29 | 445 | 445 | 430 | 437 | 21,000 |
1997/09/26 | 466 | 466 | 466 | 466 | 1,000 |
1997/09/25 | 480 | 480 | 479 | 480 | 7,000 |
1997/09/24 | 489 | 489 | 489 | 489 | 4,000 |
1997/09/22 | 490 | 490 | 489 | 489 | 7,000 |
1997/09/19 | 489 | 489 | 489 | 489 | 14,000 |
1997/09/18 | 479 | 490 | 475 | 490 | 27,000 |
1997/09/17 | 500 | 505 | 484 | 484 | 6,000 |
1997/09/16 | 493 | 495 | 490 | 490 | 6,000 |
1997/09/12 | 500 | 500 | 471 | 471 | 50,000 |
1997/09/11 | 495 | 500 | 490 | 500 | 33,000 |
1997/09/10 | 500 | 500 | 499 | 499 | 11,000 |
1997/09/09 | 485 | 488 | 485 | 488 | 4,000 |
1997/09/08 | 460 | 488 | 456 | 488 | 12,000 |
1997/09/05 | 455 | 455 | 450 | 455 | 4,000 |
1997/09/04 | 460 | 460 | 455 | 455 | 4,000 |
1997/09/03 | 460 | 460 | 450 | 455 | 10,000 |
1997/09/02 | 450 | 450 | 450 | 450 | 3,000 |
1997/09/01 | 460 | 460 | 450 | 450 | 3,000 |
1997/08/29 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/28 | 470 | 470 | 465 | 465 | 3,000 |
1997/08/27 | 474 | 474 | 470 | 470 | 14,000 |
1997/08/25 | 480 | 480 | 474 | 475 | 6,000 |
1997/08/22 | 485 | 485 | 485 | 485 | 1,000 |
1997/08/21 | 480 | 481 | 480 | 480 | 18,000 |
1997/08/20 | 485 | 485 | 480 | 480 | 10,000 |
1997/08/19 | 480 | 485 | 480 | 480 | 7,000 |
1997/08/18 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/15 | 475 | 480 | 475 | 476 | 14,000 |
1997/08/14 | 475 | 475 | 471 | 475 | 9,000 |
1997/08/13 | 481 | 481 | 476 | 476 | 7,000 |
1997/08/12 | 488 | 488 | 488 | 488 | 3,000 |
1997/08/08 | 498 | 498 | 498 | 498 | 6,000 |
1997/08/07 | 490 | 490 | 475 | 475 | 7,000 |
1997/08/06 | 490 | 491 | 472 | 490 | 24,000 |
1997/08/05 | 490 | 490 | 490 | 490 | 16,000 |
1997/08/04 | 502 | 506 | 480 | 480 | 19,000 |
1997/08/01 | 510 | 513 | 501 | 502 | 14,000 |
1997/07/31 | 530 | 530 | 510 | 510 | 36,000 |
1997/07/30 | 532 | 532 | 530 | 530 | 7,000 |
1997/07/29 | 550 | 550 | 530 | 531 | 7,000 |
1997/07/28 | 540 | 550 | 540 | 550 | 35,000 |
1997/07/25 | 580 | 580 | 550 | 554 | 26,000 |
1997/07/24 | 560 | 560 | 560 | 560 | 3,000 |
1997/07/23 | 570 | 570 | 555 | 555 | 12,000 |
1997/07/22 | 584 | 584 | 570 | 570 | 8,000 |
1997/07/18 | 570 | 575 | 570 | 575 | 5,000 |
1997/07/16 | 584 | 584 | 565 | 565 | 3,000 |
1997/07/15 | 565 | 584 | 565 | 584 | 2,000 |
1997/07/14 | 585 | 585 | 564 | 564 | 6,000 |
1997/07/11 | 575 | 575 | 565 | 565 | 4,000 |
1997/07/10 | 571 | 571 | 565 | 565 | 35,000 |
1997/07/09 | 582 | 589 | 562 | 570 | 29,000 |
1997/07/08 | 566 | 580 | 566 | 580 | 16,000 |
1997/07/07 | 565 | 566 | 559 | 560 | 11,000 |
1997/07/04 | 590 | 590 | 570 | 570 | 24,000 |
1997/07/03 | 590 | 590 | 580 | 580 | 31,000 |
1997/07/02 | 591 | 600 | 590 | 590 | 13,000 |
1997/07/01 | 600 | 600 | 590 | 590 | 30,000 |
1997/06/30 | 590 | 595 | 590 | 590 | 9,000 |
1997/06/27 | 614 | 614 | 605 | 610 | 34,000 |
1997/06/26 | 614 | 614 | 605 | 606 | 42,000 |
1997/06/25 | 629 | 639 | 610 | 615 | 172,000 |
1997/06/24 | 595 | 627 | 594 | 625 | 258,000 |
1997/06/23 | 585 | 600 | 580 | 595 | 144,000 |
1997/06/20 | 539 | 589 | 539 | 580 | 164,000 |
1997/06/19 | 540 | 540 | 540 | 540 | 4,000 |
1997/06/18 | 530 | 535 | 530 | 530 | 13,000 |
1997/06/17 | 545 | 547 | 530 | 545 | 23,000 |
1997/06/16 | 548 | 548 | 536 | 540 | 33,000 |
1997/06/13 | 550 | 560 | 530 | 536 | 88,000 |
1997/06/12 | 555 | 567 | 555 | 567 | 9,000 |
1997/06/11 | 569 | 569 | 555 | 568 | 13,000 |
1997/06/10 | 570 | 570 | 569 | 569 | 12,000 |
1997/06/09 | 570 | 570 | 555 | 570 | 9,000 |
1997/06/06 | 551 | 570 | 543 | 550 | 27,000 |
1997/06/05 | 550 | 551 | 545 | 550 | 51,000 |
1997/06/04 | 550 | 560 | 545 | 545 | 73,000 |
1997/06/03 | 560 | 560 | 543 | 550 | 10,000 |
1997/06/02 | 570 | 575 | 570 | 570 | 16,000 |
1997/05/30 | 570 | 570 | 560 | 560 | 3,000 |
1997/05/29 | 560 | 560 | 560 | 560 | 1,000 |
1997/05/28 | 579 | 579 | 570 | 570 | 27,000 |
1997/05/27 | 551 | 553 | 550 | 550 | 13,000 |
1997/05/26 | 529 | 550 | 529 | 550 | 53,000 |
1997/05/23 | 606 | 606 | 599 | 599 | 3,000 |
1997/05/22 | 608 | 608 | 606 | 606 | 2,000 |
1997/05/21 | 615 | 624 | 610 | 610 | 46,000 |
1997/05/20 | 608 | 616 | 605 | 615 | 92,000 |
1997/05/19 | 615 | 615 | 610 | 610 | 29,000 |
1997/05/16 | 600 | 615 | 600 | 610 | 58,000 |
1997/05/15 | 600 | 600 | 586 | 600 | 27,000 |
1997/05/14 | 590 | 590 | 582 | 583 | 22,000 |
1997/05/13 | 580 | 580 | 579 | 580 | 38,000 |
1997/05/12 | 570 | 570 | 565 | 570 | 25,000 |
1997/05/09 | 575 | 575 | 570 | 575 | 28,000 |
1997/05/08 | 580 | 580 | 570 | 573 | 24,000 |
1997/05/07 | 569 | 580 | 560 | 570 | 110,000 |
1997/05/06 | 575 | 579 | 556 | 570 | 55,000 |
1997/05/02 | 560 | 561 | 560 | 560 | 64,000 |
1997/05/01 | 560 | 565 | 560 | 560 | 61,000 |
1997/04/30 | 565 | 570 | 560 | 560 | 58,000 |
1997/04/28 | 560 | 565 | 556 | 560 | 88,000 |
1997/04/25 | 560 | 565 | 555 | 560 | 147,000 |
1997/04/24 | 515 | 575 | 515 | 567 | 153,000 |
1997/04/23 | 508 | 515 | 508 | 515 | 18,000 |
1997/04/22 | 511 | 520 | 508 | 511 | 30,000 |
1997/04/21 | 520 | 525 | 506 | 507 | 108,000 |
1997/04/18 | 490 | 515 | 489 | 515 | 63,000 |
1997/04/17 | 490 | 500 | 485 | 490 | 46,000 |
1997/04/16 | 494 | 500 | 489 | 489 | 84,000 |
1997/04/15 | 465 | 475 | 465 | 474 | 16,000 |
1997/04/14 | 462 | 468 | 459 | 468 | 3,000 |
1997/04/11 | 471 | 471 | 462 | 463 | 8,000 |
1997/04/10 | 490 | 490 | 480 | 480 | 12,000 |
1997/04/09 | 490 | 490 | 480 | 480 | 20,000 |
1997/04/08 | 495 | 495 | 490 | 495 | 7,000 |
1997/04/07 | 510 | 510 | 500 | 500 | 7,000 |
1997/04/04 | 505 | 505 | 500 | 500 | 21,000 |
1997/04/03 | 510 | 510 | 500 | 505 | 40,000 |
1997/04/02 | 505 | 514 | 505 | 510 | 9,000 |
1997/04/01 | 503 | 503 | 490 | 495 | 17,000 |
1997/03/31 | 515 | 515 | 495 | 513 | 30,000 |
1997/03/28 | 515 | 515 | 515 | 515 | 11,000 |
1997/03/27 | 520 | 520 | 515 | 515 | 25,000 |
1997/03/26 | 510 | 515 | 507 | 515 | 19,000 |
1997/03/25 | 503 | 520 | 503 | 510 | 10,000 |
1997/03/24 | 505 | 505 | 503 | 503 | 14,000 |
1997/03/21 | 509 | 509 | 505 | 505 | 4,000 |
1997/03/19 | 500 | 501 | 500 | 500 | 13,000 |
1997/03/18 | 504 | 510 | 504 | 510 | 10,000 |
1997/03/17 | 496 | 510 | 496 | 504 | 27,000 |
1997/03/14 | 512 | 512 | 495 | 502 | 11,000 |
1997/03/13 | 500 | 502 | 500 | 502 | 35,000 |
1997/03/12 | 515 | 515 | 500 | 500 | 40,000 |
1997/03/11 | 510 | 520 | 510 | 510 | 17,000 |
1997/03/10 | 540 | 540 | 510 | 511 | 30,000 |
1997/03/07 | 535 | 535 | 530 | 530 | 5,000 |
1997/03/06 | 535 | 537 | 535 | 537 | 3,000 |
1997/03/05 | 535 | 535 | 535 | 535 | 14,000 |
1997/03/04 | 539 | 539 | 539 | 539 | 1,000 |
1997/03/03 | 546 | 546 | 530 | 530 | 11,000 |
1997/02/28 | 550 | 551 | 546 | 550 | 26,000 |
1997/02/27 | 545 | 550 | 545 | 550 | 59,000 |
1997/02/26 | 550 | 551 | 545 | 545 | 19,000 |
1997/02/25 | 564 | 564 | 545 | 545 | 46,000 |
1997/02/24 | 560 | 565 | 555 | 565 | 19,000 |
1997/02/21 | 525 | 545 | 520 | 545 | 83,000 |
1997/02/20 | 525 | 525 | 520 | 525 | 19,000 |
1997/02/19 | 530 | 530 | 522 | 522 | 12,000 |
1997/02/18 | 524 | 530 | 524 | 530 | 16,000 |
1997/02/17 | 520 | 525 | 520 | 524 | 6,000 |
1997/02/14 | 528 | 540 | 528 | 532 | 11,000 |
1997/02/13 | 520 | 520 | 520 | 520 | 7,000 |
1997/02/12 | 530 | 555 | 530 | 555 | 7,000 |
1997/02/10 | 559 | 564 | 521 | 545 | 12,000 |
1997/02/07 | 530 | 549 | 520 | 549 | 11,000 |
1997/02/06 | 550 | 550 | 541 | 541 | 5,000 |
1997/02/05 | 550 | 560 | 550 | 560 | 25,000 |
1997/02/04 | 550 | 570 | 550 | 570 | 3,000 |
1997/02/03 | 550 | 550 | 550 | 550 | 22,000 |
1997/01/31 | 555 | 555 | 550 | 550 | 20,000 |
1997/01/30 | 525 | 555 | 521 | 555 | 24,000 |
1997/01/29 | 530 | 530 | 525 | 525 | 9,000 |
1997/01/28 | 530 | 530 | 530 | 530 | 19,000 |
1997/01/27 | 531 | 540 | 521 | 521 | 6,000 |
1997/01/24 | 540 | 541 | 540 | 540 | 4,000 |
1997/01/23 | 535 | 540 | 535 | 540 | 27,000 |
1997/01/22 | 540 | 540 | 539 | 540 | 24,000 |
1997/01/21 | 540 | 540 | 532 | 540 | 16,000 |
1997/01/20 | 579 | 579 | 540 | 540 | 8,000 |
1997/01/17 | 574 | 575 | 564 | 564 | 25,000 |
1997/01/16 | 570 | 589 | 565 | 589 | 11,000 |
1997/01/14 | 550 | 570 | 542 | 570 | 26,000 |
1997/01/13 | 500 | 516 | 500 | 516 | 15,000 |
1997/01/10 | 520 | 525 | 510 | 510 | 54,000 |
1997/01/09 | 520 | 530 | 520 | 525 | 38,000 |
1997/01/08 | 540 | 540 | 520 | 530 | 24,000 |
1997/01/07 | 560 | 560 | 540 | 540 | 8,000 |
1997/01/06 | 540 | 560 | 540 | 560 | 8,000 |