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 |
---|---|---|---|---|---|
2003/12/30 | 102 | 102 | 101 | 102 | 8,000 |
2003/12/29 | 98 | 104 | 98 | 102 | 21,000 |
2003/12/26 | 97 | 98 | 96 | 96 | 49,000 |
2003/12/25 | 98 | 99 | 96 | 98 | 64,000 |
2003/12/24 | 99 | 100 | 97 | 99 | 74,000 |
2003/12/22 | 99 | 100 | 98 | 98 | 120,000 |
2003/12/19 | 98 | 98 | 97 | 98 | 35,000 |
2003/12/18 | 101 | 101 | 98 | 98 | 48,000 |
2003/12/17 | 102 | 102 | 100 | 100 | 48,000 |
2003/12/16 | 102 | 103 | 101 | 102 | 20,000 |
2003/12/15 | 108 | 108 | 104 | 107 | 25,000 |
2003/12/12 | 111 | 111 | 108 | 109 | 41,000 |
2003/12/11 | 112 | 112 | 110 | 110 | 13,000 |
2003/12/10 | 112 | 113 | 112 | 113 | 15,000 |
2003/12/09 | 113 | 113 | 112 | 112 | 5,000 |
2003/12/08 | 112 | 112 | 110 | 110 | 15,000 |
2003/12/05 | 112 | 112 | 112 | 112 | 3,000 |
2003/12/04 | 112 | 114 | 112 | 114 | 16,000 |
2003/12/03 | 114 | 114 | 112 | 112 | 7,000 |
2003/12/02 | 112 | 115 | 112 | 115 | 12,000 |
2003/12/01 | 116 | 116 | 112 | 112 | 17,000 |
2003/11/28 | 115 | 116 | 115 | 116 | 7,000 |
2003/11/27 | 115 | 115 | 113 | 115 | 26,000 |
2003/11/26 | 111 | 115 | 111 | 115 | 16,000 |
2003/11/25 | 113 | 113 | 111 | 111 | 45,000 |
2003/11/21 | 113 | 113 | 112 | 113 | 6,000 |
2003/11/20 | 113 | 114 | 112 | 112 | 12,000 |
2003/11/19 | 113 | 115 | 113 | 114 | 15,000 |
2003/11/18 | 112 | 115 | 112 | 115 | 18,000 |
2003/11/17 | 117 | 117 | 112 | 112 | 34,000 |
2003/11/14 | 119 | 120 | 119 | 120 | 10,000 |
2003/11/13 | 119 | 119 | 118 | 119 | 21,000 |
2003/11/12 | 121 | 121 | 116 | 117 | 12,000 |
2003/11/11 | 123 | 123 | 116 | 121 | 37,000 |
2003/11/10 | 127 | 128 | 126 | 126 | 17,000 |
2003/11/07 | 125 | 125 | 125 | 125 | 7,000 |
2003/11/06 | 124 | 128 | 124 | 125 | 37,000 |
2003/11/05 | 125 | 125 | 123 | 123 | 16,000 |
2003/11/04 | 128 | 128 | 121 | 125 | 48,000 |
2003/10/31 | 135 | 135 | 131 | 131 | 10,000 |
2003/10/30 | 137 | 137 | 136 | 137 | 8,000 |
2003/10/29 | 135 | 137 | 135 | 137 | 6,000 |
2003/10/28 | 134 | 134 | 134 | 134 | 6,000 |
2003/10/27 | 131 | 134 | 131 | 134 | 3,000 |
2003/10/24 | 132 | 133 | 132 | 133 | 5,000 |
2003/10/23 | 138 | 138 | 133 | 133 | 19,000 |
2003/10/22 | 140 | 140 | 139 | 139 | 6,000 |
2003/10/21 | 140 | 141 | 140 | 141 | 14,000 |
2003/10/20 | 140 | 140 | 139 | 139 | 22,000 |
2003/10/17 | 136 | 140 | 136 | 139 | 16,000 |
2003/10/16 | 135 | 136 | 135 | 135 | 9,000 |
2003/10/15 | 138 | 140 | 134 | 135 | 61,000 |
2003/10/14 | 136 | 138 | 136 | 136 | 13,000 |
2003/10/10 | 135 | 136 | 133 | 135 | 28,000 |
2003/10/09 | 133 | 135 | 133 | 135 | 9,000 |
2003/10/08 | 139 | 139 | 136 | 136 | 21,000 |
2003/10/07 | 138 | 138 | 136 | 136 | 12,000 |
2003/10/06 | 136 | 136 | 134 | 136 | 4,000 |
2003/10/03 | 140 | 140 | 135 | 136 | 8,000 |
2003/10/02 | 139 | 139 | 132 | 132 | 14,000 |
2003/10/01 | 134 | 135 | 134 | 135 | 11,000 |
2003/09/30 | 133 | 134 | 133 | 134 | 5,000 |
2003/09/29 | 136 | 136 | 131 | 131 | 16,000 |
2003/09/26 | 137 | 137 | 136 | 136 | 2,000 |
2003/09/25 | 138 | 138 | 136 | 136 | 7,000 |
2003/09/24 | 138 | 142 | 138 | 138 | 28,000 |
2003/09/22 | 141 | 141 | 136 | 141 | 24,000 |
2003/09/19 | 141 | 141 | 135 | 141 | 69,000 |
2003/09/18 | 140 | 141 | 137 | 139 | 24,000 |
2003/09/17 | 140 | 142 | 139 | 141 | 38,000 |
2003/09/16 | 142 | 142 | 139 | 139 | 48,000 |
2003/09/12 | 144 | 144 | 144 | 144 | 13,000 |
2003/09/10 | 142 | 143 | 141 | 142 | 45,000 |
2003/09/09 | 144 | 144 | 141 | 141 | 4,000 |
2003/09/08 | 144 | 144 | 140 | 144 | 25,000 |
2003/09/05 | 147 | 147 | 143 | 146 | 13,000 |
2003/09/04 | 148 | 149 | 147 | 147 | 35,000 |
2003/09/03 | 145 | 149 | 145 | 145 | 79,000 |
2003/09/02 | 143 | 144 | 142 | 142 | 15,000 |
2003/09/01 | 139 | 143 | 139 | 143 | 36,000 |
2003/08/29 | 137 | 139 | 137 | 139 | 6,000 |
2003/08/28 | 140 | 140 | 136 | 137 | 27,000 |
2003/08/27 | 140 | 141 | 138 | 140 | 25,000 |
2003/08/26 | 141 | 141 | 140 | 140 | 5,000 |
2003/08/25 | 142 | 142 | 140 | 141 | 16,000 |
2003/08/22 | 141 | 141 | 140 | 141 | 10,000 |
2003/08/21 | 142 | 144 | 140 | 141 | 26,000 |
2003/08/20 | 135 | 142 | 133 | 141 | 95,000 |
2003/08/19 | 133 | 134 | 131 | 132 | 49,000 |
2003/08/18 | 130 | 130 | 128 | 130 | 47,000 |
2003/08/15 | 130 | 131 | 129 | 130 | 34,000 |
2003/08/14 | 129 | 130 | 127 | 130 | 41,000 |
2003/08/13 | 128 | 130 | 128 | 128 | 9,000 |
2003/08/12 | 129 | 130 | 127 | 130 | 19,000 |
2003/08/11 | 130 | 130 | 130 | 130 | 6,000 |
2003/08/08 | 130 | 130 | 128 | 128 | 14,000 |
2003/08/07 | 131 | 131 | 131 | 131 | 11,000 |
2003/08/06 | 131 | 131 | 130 | 130 | 8,000 |
2003/08/05 | 129 | 130 | 128 | 128 | 17,000 |
2003/08/04 | 132 | 132 | 130 | 131 | 22,000 |
2003/08/01 | 131 | 131 | 127 | 127 | 76,000 |
2003/07/31 | 133 | 133 | 132 | 133 | 9,000 |
2003/07/30 | 132 | 132 | 132 | 132 | 1,000 |
2003/07/29 | 134 | 134 | 133 | 133 | 16,000 |
2003/07/28 | 133 | 135 | 131 | 133 | 25,000 |
2003/07/25 | 135 | 136 | 133 | 133 | 8,000 |
2003/07/24 | 134 | 135 | 133 | 134 | 13,000 |
2003/07/23 | 131 | 132 | 131 | 132 | 8,000 |
2003/07/22 | 129 | 131 | 129 | 131 | 8,000 |
2003/07/18 | 129 | 131 | 129 | 129 | 23,000 |
2003/07/17 | 134 | 134 | 132 | 132 | 16,000 |
2003/07/16 | 136 | 136 | 136 | 136 | 4,000 |
2003/07/15 | 141 | 141 | 136 | 136 | 12,000 |
2003/07/14 | 141 | 141 | 137 | 140 | 15,000 |
2003/07/11 | 142 | 142 | 141 | 141 | 22,000 |
2003/07/10 | 141 | 145 | 140 | 145 | 45,000 |
2003/07/09 | 140 | 140 | 139 | 139 | 10,000 |
2003/07/08 | 142 | 142 | 139 | 140 | 27,000 |
2003/07/07 | 141 | 142 | 141 | 141 | 14,000 |
2003/07/04 | 139 | 143 | 139 | 140 | 12,000 |
2003/07/03 | 146 | 147 | 140 | 140 | 59,000 |
2003/07/02 | 145 | 147 | 143 | 144 | 24,000 |
2003/07/01 | 145 | 145 | 143 | 145 | 32,000 |
2003/06/30 | 139 | 148 | 139 | 142 | 101,000 |
2003/06/27 | 135 | 137 | 134 | 137 | 13,000 |
2003/06/26 | 135 | 135 | 132 | 134 | 23,000 |
2003/06/25 | 134 | 135 | 134 | 134 | 20,000 |
2003/06/24 | 136 | 136 | 135 | 135 | 15,000 |
2003/06/23 | 136 | 136 | 134 | 135 | 20,000 |
2003/06/20 | 130 | 134 | 130 | 134 | 14,000 |
2003/06/19 | 131 | 132 | 129 | 129 | 29,000 |
2003/06/18 | 132 | 132 | 132 | 132 | 18,000 |
2003/06/17 | 134 | 135 | 132 | 132 | 21,000 |
2003/06/16 | 134 | 136 | 129 | 131 | 31,000 |
2003/06/13 | 136 | 136 | 134 | 135 | 9,000 |
2003/06/12 | 137 | 139 | 135 | 136 | 46,000 |
2003/06/11 | 138 | 140 | 137 | 138 | 17,000 |
2003/06/10 | 140 | 140 | 138 | 138 | 18,000 |
2003/06/09 | 140 | 140 | 137 | 140 | 36,000 |
2003/06/06 | 133 | 140 | 133 | 136 | 87,000 |
2003/06/05 | 132 | 133 | 128 | 132 | 71,000 |
2003/06/04 | 126 | 128 | 126 | 128 | 2,000 |
2003/06/03 | 126 | 128 | 125 | 128 | 7,000 |
2003/06/02 | 127 | 127 | 127 | 127 | 4,000 |
2003/05/30 | 129 | 134 | 128 | 128 | 56,000 |
2003/05/29 | 127 | 128 | 126 | 128 | 24,000 |
2003/05/28 | 115 | 127 | 115 | 127 | 51,000 |
2003/05/27 | 128 | 129 | 117 | 117 | 82,000 |
2003/05/26 | 132 | 132 | 122 | 125 | 185,000 |
2003/05/23 | 110 | 112 | 110 | 112 | 3,000 |
2003/05/22 | 110 | 111 | 110 | 111 | 10,000 |
2003/05/21 | 110 | 110 | 109 | 110 | 19,000 |
2003/05/20 | 110 | 111 | 110 | 111 | 10,000 |
2003/05/19 | 112 | 112 | 111 | 112 | 11,000 |
2003/05/16 | 112 | 112 | 112 | 112 | 3,000 |
2003/05/15 | 114 | 114 | 113 | 114 | 6,000 |
2003/05/14 | 114 | 115 | 113 | 115 | 15,000 |
2003/05/13 | 114 | 114 | 114 | 114 | 2,000 |
2003/05/12 | 115 | 115 | 111 | 112 | 69,000 |
2003/05/09 | 122 | 124 | 116 | 116 | 100,000 |
2003/05/08 | 116 | 122 | 116 | 122 | 36,000 |
2003/05/07 | 115 | 116 | 114 | 115 | 41,000 |
2003/05/06 | 113 | 113 | 113 | 113 | 7,000 |
2003/05/02 | 112 | 112 | 112 | 112 | 4,000 |
2003/05/01 | 112 | 112 | 111 | 111 | 13,000 |
2003/04/30 | 112 | 112 | 112 | 112 | 6,000 |
2003/04/28 | 111 | 111 | 111 | 111 | 4,000 |
2003/04/25 | 111 | 111 | 111 | 111 | 17,000 |
2003/04/24 | 114 | 117 | 114 | 117 | 11,000 |
2003/04/23 | 116 | 116 | 114 | 114 | 7,000 |
2003/04/22 | 112 | 115 | 112 | 115 | 8,000 |
2003/04/21 | 110 | 111 | 109 | 110 | 18,000 |
2003/04/18 | 108 | 109 | 108 | 109 | 17,000 |
2003/04/17 | 110 | 110 | 109 | 109 | 6,000 |
2003/04/16 | 110 | 110 | 109 | 109 | 17,000 |
2003/04/15 | 112 | 112 | 110 | 110 | 8,000 |
2003/04/14 | 117 | 117 | 113 | 113 | 2,000 |
2003/04/11 | 113 | 117 | 113 | 115 | 25,000 |
2003/04/10 | 108 | 112 | 108 | 112 | 34,000 |
2003/04/09 | 108 | 108 | 108 | 108 | 4,000 |
2003/04/08 | 105 | 105 | 105 | 105 | 5,000 |
2003/04/07 | 104 | 105 | 102 | 104 | 18,000 |
2003/04/04 | 103 | 104 | 103 | 104 | 7,000 |
2003/04/03 | 105 | 105 | 103 | 103 | 5,000 |
2003/04/02 | 105 | 105 | 105 | 105 | 4,000 |
2003/04/01 | 100 | 102 | 100 | 102 | 2,000 |
2003/03/31 | 103 | 103 | 99 | 100 | 25,000 |
2003/03/28 | 106 | 106 | 105 | 105 | 42,000 |
2003/03/26 | 106 | 106 | 105 | 105 | 8,000 |
2003/03/25 | 110 | 110 | 107 | 109 | 30,000 |
2003/03/24 | 113 | 113 | 110 | 110 | 12,000 |
2003/03/20 | 107 | 107 | 107 | 107 | 6,000 |
2003/03/19 | 107 | 107 | 107 | 107 | 3,000 |
2003/03/18 | 109 | 109 | 108 | 108 | 11,000 |
2003/03/17 | 107 | 107 | 105 | 105 | 10,000 |
2003/03/14 | 107 | 107 | 105 | 105 | 2,000 |
2003/03/13 | 107 | 107 | 105 | 105 | 12,000 |
2003/03/11 | 109 | 109 | 105 | 105 | 18,000 |
2003/03/10 | 113 | 115 | 111 | 111 | 19,000 |
2003/03/07 | 117 | 120 | 112 | 112 | 14,000 |
2003/03/06 | 116 | 119 | 113 | 119 | 17,000 |
2003/03/05 | 115 | 116 | 115 | 116 | 7,000 |
2003/03/04 | 112 | 112 | 112 | 112 | 3,000 |
2003/03/03 | 114 | 115 | 113 | 114 | 18,000 |
2003/02/28 | 113 | 113 | 113 | 113 | 4,000 |
2003/02/27 | 111 | 111 | 111 | 111 | 1,000 |
2003/02/26 | 111 | 112 | 111 | 112 | 8,000 |
2003/02/25 | 111 | 113 | 110 | 113 | 5,000 |
2003/02/24 | 113 | 114 | 113 | 114 | 16,000 |
2003/02/21 | 115 | 115 | 112 | 112 | 9,000 |
2003/02/20 | 117 | 117 | 115 | 115 | 16,000 |
2003/02/19 | 118 | 119 | 118 | 118 | 9,000 |
2003/02/18 | 118 | 118 | 114 | 115 | 38,000 |
2003/02/17 | 120 | 120 | 116 | 118 | 15,000 |
2003/02/14 | 116 | 121 | 116 | 121 | 13,000 |
2003/02/13 | 120 | 123 | 120 | 120 | 46,000 |
2003/02/12 | 110 | 126 | 110 | 126 | 130,000 |
2003/02/10 | 105 | 110 | 104 | 110 | 37,000 |
2003/02/07 | 104 | 105 | 104 | 105 | 3,000 |
2003/02/06 | 106 | 106 | 103 | 103 | 34,000 |
2003/02/05 | 101 | 104 | 101 | 104 | 17,000 |
2003/02/04 | 101 | 102 | 101 | 101 | 9,000 |
2003/02/03 | 99 | 100 | 99 | 99 | 11,000 |
2003/01/31 | 102 | 103 | 98 | 103 | 24,000 |
2003/01/30 | 100 | 101 | 100 | 101 | 19,000 |
2003/01/29 | 103 | 103 | 101 | 101 | 20,000 |
2003/01/28 | 105 | 105 | 104 | 104 | 9,000 |
2003/01/27 | 106 | 107 | 106 | 107 | 4,000 |
2003/01/24 | 109 | 109 | 106 | 106 | 13,000 |
2003/01/23 | 108 | 108 | 108 | 108 | 4,000 |
2003/01/22 | 110 | 111 | 108 | 108 | 29,000 |
2003/01/21 | 107 | 110 | 107 | 110 | 22,000 |
2003/01/20 | 107 | 107 | 106 | 106 | 12,000 |
2003/01/17 | 106 | 107 | 106 | 107 | 11,000 |
2003/01/16 | 106 | 107 | 105 | 106 | 19,000 |
2003/01/15 | 106 | 108 | 104 | 105 | 20,000 |
2003/01/14 | 105 | 105 | 101 | 104 | 21,000 |
2003/01/10 | 103 | 106 | 103 | 106 | 29,000 |
2003/01/09 | 100 | 102 | 100 | 102 | 12,000 |
2003/01/08 | 100 | 100 | 100 | 100 | 2,000 |
2003/01/07 | 100 | 100 | 97 | 100 | 17,000 |