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 |
---|---|---|---|---|---|
1998/12/30 | 242 | 242 | 239 | 239 | 7,000 |
1998/12/29 | 245 | 245 | 238 | 240 | 38,000 |
1998/12/28 | 248 | 248 | 241 | 241 | 7,000 |
1998/12/25 | 243 | 251 | 241 | 251 | 11,000 |
1998/12/24 | 250 | 250 | 246 | 246 | 35,000 |
1998/12/22 | 256 | 256 | 250 | 251 | 14,000 |
1998/12/21 | 260 | 260 | 251 | 251 | 6,000 |
1998/12/18 | 260 | 260 | 260 | 260 | 18,000 |
1998/12/17 | 260 | 260 | 258 | 258 | 6,000 |
1998/12/16 | 255 | 260 | 255 | 260 | 18,000 |
1998/12/15 | 246 | 246 | 240 | 243 | 14,000 |
1998/12/14 | 264 | 264 | 250 | 251 | 10,000 |
1998/12/11 | 270 | 270 | 264 | 264 | 30,000 |
1998/12/10 | 265 | 278 | 254 | 270 | 70,000 |
1998/12/09 | 260 | 274 | 260 | 260 | 56,000 |
1998/12/08 | 245 | 259 | 242 | 259 | 49,000 |
1998/12/07 | 245 | 250 | 240 | 241 | 20,000 |
1998/12/04 | 241 | 243 | 240 | 240 | 14,000 |
1998/12/03 | 245 | 245 | 243 | 243 | 9,000 |
1998/12/02 | 259 | 259 | 240 | 250 | 8,000 |
1998/12/01 | 265 | 265 | 256 | 260 | 23,000 |
1998/11/30 | 267 | 285 | 266 | 270 | 28,000 |
1998/11/27 | 250 | 265 | 250 | 262 | 9,000 |
1998/11/26 | 249 | 258 | 249 | 249 | 16,000 |
1998/11/25 | 245 | 245 | 240 | 244 | 14,000 |
1998/11/24 | 239 | 245 | 239 | 241 | 15,000 |
1998/11/20 | 220 | 229 | 220 | 229 | 12,000 |
1998/11/19 | 215 | 216 | 215 | 216 | 4,000 |
1998/11/18 | 211 | 213 | 211 | 213 | 6,000 |
1998/11/17 | 225 | 225 | 221 | 221 | 7,000 |
1998/11/16 | 228 | 228 | 219 | 221 | 6,000 |
1998/11/12 | 230 | 230 | 230 | 230 | 1,000 |
1998/11/11 | 230 | 233 | 230 | 230 | 14,000 |
1998/11/10 | 225 | 234 | 225 | 230 | 12,000 |
1998/11/09 | 225 | 225 | 220 | 220 | 8,000 |
1998/11/06 | 218 | 220 | 218 | 220 | 9,000 |
1998/11/05 | 213 | 216 | 210 | 210 | 4,000 |
1998/11/04 | 201 | 210 | 201 | 210 | 30,000 |
1998/11/02 | 202 | 209 | 200 | 200 | 58,000 |
1998/10/30 | 200 | 202 | 200 | 201 | 7,000 |
1998/10/29 | 201 | 201 | 201 | 201 | 10,000 |
1998/10/28 | 202 | 202 | 202 | 202 | 4,000 |
1998/10/26 | 200 | 201 | 200 | 201 | 13,000 |
1998/10/23 | 220 | 221 | 201 | 201 | 8,000 |
1998/10/22 | 210 | 219 | 210 | 219 | 8,000 |
1998/10/21 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/19 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/16 | 185 | 185 | 185 | 185 | 5,000 |
1998/10/15 | 190 | 190 | 185 | 185 | 12,000 |
1998/10/14 | 190 | 190 | 185 | 190 | 11,000 |
1998/10/13 | 192 | 192 | 191 | 191 | 7,000 |
1998/10/12 | 195 | 195 | 189 | 190 | 7,000 |
1998/10/09 | 200 | 200 | 190 | 190 | 23,000 |
1998/10/08 | 200 | 200 | 200 | 200 | 5,000 |
1998/10/07 | 190 | 195 | 190 | 190 | 4,000 |
1998/10/06 | 184 | 190 | 184 | 190 | 12,000 |
1998/10/05 | 170 | 200 | 170 | 200 | 14,000 |
1998/10/02 | 200 | 200 | 200 | 200 | 6,000 |
1998/10/01 | 203 | 203 | 200 | 200 | 6,000 |
1998/09/30 | 215 | 215 | 201 | 201 | 9,000 |
1998/09/29 | 220 | 220 | 215 | 215 | 18,000 |
1998/09/28 | 225 | 225 | 225 | 225 | 15,000 |
1998/09/25 | 220 | 225 | 220 | 225 | 18,000 |
1998/09/24 | 228 | 233 | 228 | 228 | 18,000 |
1998/09/22 | 239 | 239 | 226 | 226 | 20,000 |
1998/09/21 | 241 | 241 | 240 | 240 | 6,000 |
1998/09/18 | 241 | 241 | 241 | 241 | 4,000 |
1998/09/17 | 242 | 245 | 242 | 242 | 17,000 |
1998/09/16 | 242 | 242 | 242 | 242 | 6,000 |
1998/09/14 | 245 | 245 | 242 | 242 | 4,000 |
1998/09/11 | 250 | 250 | 245 | 245 | 14,000 |
1998/09/10 | 240 | 250 | 240 | 250 | 5,000 |
1998/09/09 | 233 | 240 | 233 | 240 | 44,000 |
1998/09/08 | 220 | 240 | 220 | 240 | 60,000 |
1998/09/07 | 244 | 244 | 240 | 244 | 28,000 |
1998/09/04 | 250 | 250 | 250 | 250 | 10,000 |
1998/09/03 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/02 | 245 | 246 | 245 | 246 | 3,000 |
1998/09/01 | 249 | 249 | 245 | 245 | 8,000 |
1998/08/31 | 251 | 251 | 251 | 251 | 4,000 |
1998/08/28 | 251 | 252 | 250 | 251 | 19,000 |
1998/08/27 | 254 | 254 | 252 | 252 | 13,000 |
1998/08/26 | 255 | 255 | 253 | 253 | 6,000 |
1998/08/25 | 250 | 250 | 250 | 250 | 3,000 |
1998/08/24 | 262 | 262 | 250 | 250 | 16,000 |
1998/08/21 | 257 | 257 | 257 | 257 | 8,000 |
1998/08/20 | 257 | 257 | 257 | 257 | 5,000 |
1998/08/18 | 253 | 253 | 253 | 253 | 1,000 |
1998/08/17 | 253 | 253 | 253 | 253 | 8,000 |
1998/08/14 | 256 | 256 | 253 | 253 | 2,000 |
1998/08/13 | 255 | 256 | 255 | 256 | 4,000 |
1998/08/12 | 271 | 271 | 270 | 270 | 8,000 |
1998/08/11 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/10 | 280 | 280 | 275 | 275 | 13,000 |
1998/08/07 | 280 | 280 | 280 | 280 | 15,000 |
1998/08/06 | 280 | 280 | 280 | 280 | 7,000 |
1998/08/05 | 285 | 285 | 280 | 280 | 5,000 |
1998/08/04 | 286 | 289 | 285 | 285 | 14,000 |
1998/08/03 | 290 | 290 | 285 | 286 | 6,000 |
1998/07/31 | 290 | 290 | 290 | 290 | 4,000 |
1998/07/30 | 290 | 290 | 290 | 290 | 6,000 |
1998/07/29 | 290 | 290 | 285 | 285 | 19,000 |
1998/07/28 | 291 | 291 | 291 | 291 | 1,000 |
1998/07/27 | 291 | 292 | 291 | 291 | 23,000 |
1998/07/23 | 300 | 300 | 291 | 291 | 30,000 |
1998/07/22 | 305 | 305 | 305 | 305 | 4,000 |
1998/07/21 | 305 | 307 | 305 | 306 | 28,000 |
1998/07/17 | 305 | 309 | 305 | 305 | 12,000 |
1998/07/16 | 302 | 305 | 302 | 305 | 15,000 |
1998/07/15 | 305 | 305 | 301 | 301 | 7,000 |
1998/07/14 | 310 | 310 | 305 | 305 | 4,000 |
1998/07/13 | 296 | 305 | 296 | 305 | 8,000 |
1998/07/10 | 318 | 319 | 300 | 305 | 41,000 |
1998/07/09 | 315 | 315 | 310 | 315 | 21,000 |
1998/07/08 | 320 | 322 | 315 | 315 | 22,000 |
1998/07/07 | 310 | 327 | 310 | 320 | 50,000 |
1998/07/06 | 326 | 326 | 305 | 310 | 65,000 |
1998/07/03 | 304 | 331 | 302 | 327 | 248,000 |
1998/07/02 | 290 | 310 | 290 | 300 | 77,000 |
1998/07/01 | 269 | 290 | 261 | 281 | 23,000 |
1998/06/30 | 268 | 269 | 268 | 269 | 2,000 |
1998/06/29 | 263 | 268 | 263 | 268 | 9,000 |
1998/06/25 | 252 | 252 | 252 | 252 | 1,000 |
1998/06/24 | 252 | 252 | 252 | 252 | 3,000 |
1998/06/23 | 264 | 264 | 264 | 264 | 1,000 |
1998/06/22 | 251 | 265 | 250 | 265 | 21,000 |
1998/06/19 | 250 | 250 | 250 | 250 | 19,000 |
1998/06/18 | 265 | 269 | 265 | 269 | 10,000 |
1998/06/17 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/16 | 269 | 269 | 261 | 269 | 28,000 |
1998/06/15 | 261 | 261 | 260 | 260 | 6,000 |
1998/06/12 | 260 | 264 | 260 | 261 | 7,000 |
1998/06/11 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/10 | 270 | 279 | 270 | 278 | 11,000 |
1998/06/09 | 268 | 268 | 268 | 268 | 1,000 |
1998/06/08 | 271 | 271 | 270 | 270 | 4,000 |
1998/06/05 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/04 | 270 | 270 | 270 | 270 | 2,000 |
1998/06/03 | 265 | 265 | 260 | 265 | 7,000 |
1998/06/02 | 260 | 270 | 260 | 260 | 4,000 |
1998/06/01 | 260 | 263 | 260 | 260 | 4,000 |
1998/05/29 | 270 | 270 | 263 | 270 | 5,000 |
1998/05/27 | 260 | 280 | 260 | 280 | 3,000 |
1998/05/26 | 289 | 293 | 289 | 293 | 6,000 |
1998/05/25 | 290 | 290 | 285 | 290 | 9,000 |
1998/05/22 | 275 | 285 | 265 | 285 | 4,000 |
1998/05/21 | 267 | 275 | 265 | 275 | 15,000 |
1998/05/20 | 267 | 267 | 267 | 267 | 4,000 |
1998/05/19 | 252 | 270 | 252 | 270 | 14,000 |
1998/05/18 | 260 | 260 | 255 | 255 | 5,000 |
1998/05/15 | 257 | 257 | 255 | 255 | 3,000 |
1998/05/14 | 253 | 253 | 253 | 253 | 3,000 |
1998/05/12 | 269 | 269 | 269 | 269 | 2,000 |
1998/05/11 | 266 | 270 | 266 | 270 | 11,000 |
1998/05/08 | 269 | 269 | 267 | 267 | 13,000 |
1998/05/07 | 252 | 252 | 252 | 252 | 8,000 |
1998/05/06 | 252 | 252 | 251 | 251 | 4,000 |
1998/04/30 | 252 | 265 | 252 | 265 | 7,000 |
1998/04/28 | 253 | 254 | 252 | 252 | 4,000 |
1998/04/27 | 251 | 252 | 251 | 252 | 3,000 |
1998/04/24 | 260 | 279 | 260 | 279 | 11,000 |
1998/04/22 | 265 | 275 | 265 | 265 | 6,000 |
1998/04/21 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/20 | 258 | 258 | 258 | 258 | 1,000 |
1998/04/17 | 265 | 265 | 265 | 265 | 1,000 |
1998/04/16 | 278 | 278 | 265 | 265 | 8,000 |
1998/04/15 | 255 | 288 | 255 | 285 | 26,000 |
1998/04/14 | 259 | 260 | 255 | 255 | 13,000 |
1998/04/13 | 255 | 255 | 255 | 255 | 5,000 |
1998/04/10 | 264 | 264 | 260 | 260 | 21,000 |
1998/04/09 | 280 | 280 | 260 | 260 | 45,000 |
1998/04/08 | 252 | 270 | 252 | 270 | 17,000 |
1998/04/07 | 250 | 250 | 250 | 250 | 5,000 |
1998/04/06 | 241 | 260 | 240 | 260 | 7,000 |
1998/04/03 | 232 | 235 | 232 | 235 | 3,000 |
1998/04/02 | 250 | 250 | 230 | 230 | 21,000 |
1998/04/01 | 253 | 253 | 250 | 250 | 12,000 |
1998/03/31 | 270 | 270 | 270 | 270 | 4,000 |
1998/03/30 | 275 | 275 | 270 | 270 | 5,000 |
1998/03/27 | 276 | 276 | 275 | 275 | 18,000 |
1998/03/26 | 271 | 275 | 271 | 275 | 20,000 |
1998/03/25 | 275 | 275 | 270 | 275 | 54,000 |
1998/03/24 | 290 | 290 | 275 | 275 | 13,000 |
1998/03/23 | 300 | 300 | 278 | 290 | 43,000 |
1998/03/20 | 304 | 304 | 291 | 300 | 15,000 |
1998/03/19 | 310 | 310 | 303 | 303 | 5,000 |
1998/03/18 | 303 | 305 | 303 | 305 | 7,000 |
1998/03/17 | 306 | 308 | 306 | 308 | 11,000 |
1998/03/16 | 305 | 306 | 305 | 306 | 3,000 |
1998/03/13 | 305 | 310 | 305 | 310 | 4,000 |
1998/03/11 | 305 | 305 | 305 | 305 | 4,000 |
1998/03/10 | 310 | 310 | 309 | 310 | 9,000 |
1998/03/09 | 301 | 305 | 301 | 305 | 3,000 |
1998/03/06 | 298 | 300 | 298 | 300 | 5,000 |
1998/03/05 | 303 | 303 | 298 | 298 | 18,000 |
1998/03/04 | 310 | 310 | 303 | 303 | 8,000 |
1998/03/03 | 323 | 323 | 305 | 305 | 15,000 |
1998/03/02 | 308 | 317 | 308 | 314 | 19,000 |
1998/02/27 | 297 | 300 | 297 | 299 | 20,000 |
1998/02/26 | 300 | 300 | 290 | 295 | 15,000 |
1998/02/24 | 295 | 295 | 290 | 290 | 3,000 |
1998/02/23 | 305 | 305 | 295 | 295 | 13,000 |
1998/02/20 | 315 | 315 | 310 | 310 | 9,000 |
1998/02/19 | 315 | 318 | 315 | 318 | 5,000 |
1998/02/18 | 310 | 320 | 310 | 315 | 20,000 |
1998/02/17 | 325 | 325 | 315 | 315 | 8,000 |
1998/02/16 | 325 | 325 | 325 | 325 | 1,000 |
1998/02/13 | 341 | 343 | 325 | 325 | 27,000 |
1998/02/12 | 335 | 340 | 335 | 340 | 21,000 |
1998/02/10 | 350 | 350 | 340 | 345 | 18,000 |
1998/02/09 | 330 | 330 | 330 | 330 | 2,000 |
1998/02/06 | 315 | 315 | 315 | 315 | 4,000 |
1998/02/05 | 301 | 311 | 298 | 305 | 21,000 |
1998/02/04 | 313 | 313 | 305 | 305 | 8,000 |
1998/02/03 | 323 | 323 | 323 | 323 | 2,000 |
1998/02/02 | 315 | 315 | 313 | 313 | 6,000 |
1998/01/29 | 345 | 345 | 340 | 340 | 15,000 |
1998/01/28 | 349 | 359 | 344 | 355 | 21,000 |
1998/01/27 | 330 | 334 | 325 | 334 | 41,000 |
1998/01/26 | 304 | 313 | 304 | 311 | 12,000 |
1998/01/23 | 295 | 304 | 295 | 304 | 8,000 |
1998/01/22 | 300 | 305 | 295 | 305 | 15,000 |
1998/01/21 | 284 | 299 | 284 | 299 | 18,000 |
1998/01/20 | 280 | 280 | 280 | 280 | 3,000 |
1998/01/19 | 285 | 285 | 285 | 285 | 1,000 |
1998/01/16 | 255 | 260 | 255 | 260 | 4,000 |
1998/01/14 | 250 | 250 | 250 | 250 | 5,000 |
1998/01/13 | 255 | 255 | 240 | 240 | 6,000 |
1998/01/12 | 250 | 250 | 245 | 245 | 14,000 |
1998/01/09 | 240 | 249 | 240 | 249 | 30,000 |
1998/01/08 | 231 | 231 | 230 | 230 | 54,000 |
1998/01/07 | 230 | 238 | 230 | 230 | 16,000 |
1998/01/06 | 222 | 227 | 222 | 227 | 2,000 |
1998/01/05 | 237 | 237 | 237 | 237 | 1,000 |