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 |
|---|---|---|---|---|---|
| 2005/12/30 | 431 | 436 | 430 | 430 | 29,000 |
| 2005/12/29 | 430 | 435 | 410 | 430 | 171,000 |
| 2005/12/28 | 409 | 428 | 407 | 428 | 90,000 |
| 2005/12/27 | 413 | 413 | 408 | 410 | 63,000 |
| 2005/12/26 | 416 | 418 | 413 | 415 | 58,000 |
| 2005/12/22 | 420 | 420 | 416 | 416 | 42,000 |
| 2005/12/21 | 420 | 422 | 411 | 421 | 123,000 |
| 2005/12/20 | 418 | 425 | 409 | 410 | 180,000 |
| 2005/12/19 | 408 | 414 | 408 | 414 | 154,000 |
| 2005/12/16 | 395 | 401 | 395 | 401 | 121,000 |
| 2005/12/15 | 387 | 391 | 379 | 389 | 82,000 |
| 2005/12/14 | 387 | 391 | 383 | 383 | 93,000 |
| 2005/12/13 | 391 | 392 | 388 | 388 | 30,000 |
| 2005/12/12 | 389 | 396 | 383 | 390 | 50,000 |
| 2005/12/09 | 376 | 387 | 376 | 387 | 34,000 |
| 2005/12/08 | 392 | 393 | 371 | 376 | 65,000 |
| 2005/12/07 | 397 | 399 | 389 | 390 | 52,000 |
| 2005/12/06 | 402 | 403 | 396 | 398 | 52,000 |
| 2005/12/05 | 388 | 407 | 383 | 399 | 246,000 |
| 2005/12/02 | 378 | 389 | 376 | 388 | 145,000 |
| 2005/12/01 | 367 | 375 | 366 | 375 | 64,000 |
| 2005/11/30 | 369 | 369 | 365 | 365 | 17,000 |
| 2005/11/29 | 363 | 369 | 362 | 367 | 37,000 |
| 2005/11/28 | 364 | 366 | 363 | 365 | 34,000 |
| 2005/11/25 | 368 | 370 | 363 | 367 | 26,000 |
| 2005/11/24 | 366 | 373 | 366 | 370 | 123,000 |
| 2005/11/22 | 373 | 373 | 360 | 364 | 80,000 |
| 2005/11/21 | 375 | 375 | 363 | 373 | 78,000 |
| 2005/11/18 | 371 | 373 | 365 | 367 | 57,000 |
| 2005/11/17 | 374 | 375 | 366 | 375 | 54,000 |
| 2005/11/16 | 371 | 376 | 365 | 374 | 51,000 |
| 2005/11/15 | 380 | 381 | 371 | 372 | 73,000 |
| 2005/11/14 | 372 | 388 | 371 | 383 | 114,000 |
| 2005/11/11 | 379 | 380 | 371 | 375 | 59,000 |
| 2005/11/10 | 378 | 378 | 370 | 377 | 137,000 |
| 2005/11/09 | 366 | 374 | 362 | 374 | 114,000 |
| 2005/11/08 | 374 | 379 | 369 | 369 | 166,000 |
| 2005/11/07 | 369 | 374 | 363 | 373 | 329,000 |
| 2005/11/04 | 343 | 360 | 340 | 355 | 331,000 |
| 2005/11/02 | 342 | 342 | 336 | 337 | 88,000 |
| 2005/11/01 | 340 | 344 | 340 | 340 | 36,000 |
| 2005/10/31 | 339 | 339 | 335 | 335 | 87,000 |
| 2005/10/28 | 327 | 330 | 327 | 330 | 12,000 |
| 2005/10/27 | 331 | 331 | 329 | 330 | 18,000 |
| 2005/10/26 | 334 | 335 | 330 | 331 | 35,000 |
| 2005/10/25 | 339 | 340 | 335 | 336 | 57,000 |
| 2005/10/24 | 340 | 342 | 335 | 338 | 120,000 |
| 2005/10/21 | 325 | 329 | 321 | 329 | 20,000 |
| 2005/10/20 | 319 | 327 | 319 | 327 | 59,000 |
| 2005/10/19 | 311 | 315 | 311 | 315 | 28,000 |
| 2005/10/18 | 309 | 323 | 309 | 316 | 83,000 |
| 2005/10/17 | 323 | 326 | 316 | 316 | 72,000 |
| 2005/10/14 | 322 | 322 | 319 | 322 | 17,000 |
| 2005/10/13 | 326 | 326 | 320 | 321 | 15,000 |
| 2005/10/12 | 332 | 333 | 325 | 326 | 65,000 |
| 2005/10/11 | 337 | 341 | 335 | 337 | 120,000 |
| 2005/10/07 | 332 | 336 | 330 | 336 | 108,000 |
| 2005/10/06 | 329 | 338 | 321 | 330 | 193,000 |
| 2005/10/05 | 320 | 329 | 320 | 329 | 61,000 |
| 2005/10/04 | 323 | 324 | 319 | 320 | 36,000 |
| 2005/10/03 | 317 | 323 | 317 | 320 | 40,000 |
| 2005/09/30 | 322 | 326 | 313 | 315 | 68,000 |
| 2005/09/29 | 326 | 328 | 323 | 327 | 51,000 |
| 2005/09/28 | 326 | 328 | 326 | 327 | 8,000 |
| 2005/09/27 | 329 | 329 | 326 | 327 | 19,000 |
| 2005/09/26 | 326 | 330 | 325 | 327 | 21,000 |
| 2005/09/22 | 326 | 326 | 319 | 323 | 73,000 |
| 2005/09/21 | 335 | 335 | 329 | 329 | 100,000 |
| 2005/09/20 | 334 | 336 | 332 | 335 | 68,000 |
| 2005/09/16 | 330 | 332 | 325 | 328 | 72,000 |
| 2005/09/15 | 325 | 332 | 325 | 325 | 73,000 |
| 2005/09/14 | 325 | 329 | 325 | 329 | 21,000 |
| 2005/09/13 | 329 | 331 | 322 | 324 | 46,000 |
| 2005/09/12 | 330 | 330 | 322 | 326 | 10,000 |
| 2005/09/09 | 320 | 321 | 320 | 320 | 47,000 |
| 2005/09/08 | 328 | 332 | 328 | 328 | 62,000 |
| 2005/09/07 | 325 | 328 | 322 | 328 | 24,000 |
| 2005/09/06 | 319 | 322 | 319 | 320 | 27,000 |
| 2005/09/05 | 316 | 318 | 315 | 316 | 37,000 |
| 2005/09/02 | 318 | 318 | 316 | 316 | 24,000 |
| 2005/09/01 | 316 | 321 | 316 | 318 | 42,000 |
| 2005/08/31 | 316 | 317 | 315 | 315 | 20,000 |
| 2005/08/30 | 326 | 326 | 315 | 315 | 40,000 |
| 2005/08/29 | 326 | 326 | 325 | 325 | 12,000 |
| 2005/08/26 | 322 | 326 | 322 | 326 | 9,000 |
| 2005/08/25 | 324 | 325 | 315 | 322 | 87,000 |
| 2005/08/24 | 325 | 325 | 324 | 324 | 27,000 |
| 2005/08/23 | 329 | 330 | 325 | 325 | 46,000 |
| 2005/08/22 | 325 | 330 | 324 | 324 | 42,000 |
| 2005/08/19 | 325 | 325 | 321 | 322 | 27,000 |
| 2005/08/18 | 329 | 329 | 325 | 328 | 30,000 |
| 2005/08/17 | 327 | 330 | 325 | 329 | 34,000 |
| 2005/08/16 | 327 | 328 | 321 | 328 | 25,000 |
| 2005/08/15 | 324 | 328 | 319 | 327 | 189,000 |
| 2005/08/12 | 345 | 346 | 344 | 344 | 61,000 |
| 2005/08/11 | 343 | 347 | 343 | 345 | 52,000 |
| 2005/08/10 | 340 | 348 | 340 | 342 | 75,000 |
| 2005/08/09 | 324 | 348 | 324 | 348 | 104,000 |
| 2005/08/08 | 330 | 332 | 322 | 324 | 116,000 |
| 2005/08/05 | 330 | 332 | 329 | 332 | 44,000 |
| 2005/08/04 | 328 | 332 | 322 | 332 | 83,000 |
| 2005/08/03 | 337 | 337 | 328 | 332 | 50,000 |
| 2005/08/02 | 342 | 342 | 335 | 336 | 18,000 |
| 2005/08/01 | 350 | 350 | 340 | 340 | 35,000 |
| 2005/07/29 | 344 | 350 | 340 | 349 | 149,000 |
| 2005/07/28 | 335 | 345 | 335 | 343 | 135,000 |
| 2005/07/27 | 338 | 340 | 332 | 335 | 40,000 |
| 2005/07/26 | 332 | 341 | 325 | 338 | 135,000 |
| 2005/07/25 | 336 | 338 | 328 | 333 | 39,000 |
| 2005/07/22 | 327 | 335 | 327 | 334 | 221,000 |
| 2005/07/21 | 318 | 330 | 318 | 324 | 212,000 |
| 2005/07/20 | 318 | 318 | 312 | 315 | 45,000 |
| 2005/07/19 | 307 | 313 | 307 | 313 | 50,000 |
| 2005/07/15 | 303 | 309 | 303 | 305 | 48,000 |
| 2005/07/14 | 301 | 301 | 300 | 301 | 8,000 |
| 2005/07/13 | 302 | 303 | 300 | 301 | 32,000 |
| 2005/07/12 | 302 | 303 | 301 | 302 | 15,000 |
| 2005/07/11 | 300 | 303 | 300 | 302 | 9,000 |
| 2005/07/08 | 296 | 297 | 291 | 297 | 38,000 |
| 2005/07/06 | 296 | 297 | 294 | 297 | 6,000 |
| 2005/07/05 | 299 | 300 | 287 | 296 | 23,000 |
| 2005/07/04 | 300 | 300 | 292 | 298 | 33,000 |
| 2005/07/01 | 300 | 303 | 293 | 296 | 38,000 |
| 2005/06/30 | 300 | 302 | 300 | 300 | 64,000 |
| 2005/06/29 | 302 | 304 | 300 | 300 | 29,000 |
| 2005/06/28 | 297 | 299 | 296 | 299 | 29,000 |
| 2005/06/27 | 296 | 297 | 293 | 297 | 13,000 |
| 2005/06/24 | 300 | 300 | 300 | 300 | 20,000 |
| 2005/06/23 | 300 | 303 | 299 | 301 | 53,000 |
| 2005/06/22 | 293 | 296 | 290 | 296 | 21,000 |
| 2005/06/21 | 296 | 296 | 289 | 292 | 31,000 |
| 2005/06/20 | 298 | 299 | 296 | 296 | 40,000 |
| 2005/06/17 | 293 | 296 | 291 | 296 | 43,000 |
| 2005/06/16 | 291 | 294 | 290 | 293 | 17,000 |
| 2005/06/15 | 291 | 292 | 290 | 290 | 35,000 |
| 2005/06/14 | 293 | 293 | 285 | 289 | 40,000 |
| 2005/06/13 | 286 | 296 | 284 | 293 | 94,000 |
| 2005/06/10 | 293 | 293 | 274 | 283 | 313,000 |
| 2005/06/09 | 300 | 300 | 291 | 291 | 88,000 |
| 2005/06/08 | 312 | 313 | 298 | 300 | 85,000 |
| 2005/06/07 | 311 | 311 | 308 | 310 | 27,000 |
| 2005/06/06 | 313 | 313 | 308 | 309 | 27,000 |
| 2005/06/03 | 309 | 312 | 309 | 312 | 7,000 |
| 2005/06/02 | 318 | 318 | 308 | 308 | 62,000 |
| 2005/06/01 | 315 | 316 | 307 | 312 | 30,000 |
| 2005/05/31 | 311 | 317 | 308 | 313 | 29,000 |
| 2005/05/30 | 301 | 308 | 301 | 305 | 20,000 |
| 2005/05/27 | 299 | 305 | 299 | 303 | 33,000 |
| 2005/05/26 | 304 | 305 | 300 | 303 | 40,000 |
| 2005/05/25 | 321 | 321 | 305 | 305 | 65,000 |
| 2005/05/24 | 322 | 325 | 320 | 320 | 57,000 |
| 2005/05/23 | 322 | 327 | 318 | 318 | 60,000 |
| 2005/05/20 | 310 | 318 | 306 | 317 | 19,000 |
| 2005/05/19 | 308 | 318 | 308 | 318 | 41,000 |
| 2005/05/18 | 300 | 302 | 300 | 300 | 40,000 |
| 2005/05/17 | 306 | 306 | 296 | 296 | 64,000 |
| 2005/05/16 | 322 | 322 | 306 | 310 | 49,000 |
| 2005/05/13 | 326 | 326 | 320 | 320 | 45,000 |
| 2005/05/12 | 328 | 338 | 328 | 329 | 160,000 |
| 2005/05/11 | 328 | 335 | 323 | 333 | 383,000 |
| 2005/05/10 | 301 | 310 | 298 | 305 | 55,000 |
| 2005/05/09 | 293 | 294 | 293 | 294 | 9,000 |
| 2005/05/06 | 296 | 296 | 286 | 295 | 19,000 |
| 2005/05/02 | 286 | 291 | 283 | 291 | 34,000 |
| 2005/04/28 | 281 | 286 | 281 | 286 | 25,000 |
| 2005/04/27 | 286 | 288 | 286 | 286 | 35,000 |
| 2005/04/26 | 290 | 291 | 286 | 286 | 26,000 |
| 2005/04/25 | 292 | 293 | 285 | 286 | 36,000 |
| 2005/04/22 | 296 | 296 | 286 | 292 | 60,000 |
| 2005/04/21 | 287 | 290 | 285 | 290 | 27,000 |
| 2005/04/20 | 303 | 305 | 298 | 298 | 9,000 |
| 2005/04/19 | 283 | 300 | 283 | 300 | 67,000 |
| 2005/04/18 | 296 | 296 | 285 | 291 | 92,000 |
| 2005/04/15 | 305 | 305 | 300 | 303 | 61,000 |
| 2005/04/14 | 307 | 308 | 305 | 308 | 27,000 |
| 2005/04/13 | 312 | 312 | 307 | 310 | 28,000 |
| 2005/04/12 | 314 | 315 | 311 | 315 | 23,000 |
| 2005/04/11 | 315 | 315 | 310 | 314 | 37,000 |
| 2005/04/08 | 311 | 317 | 311 | 312 | 67,000 |
| 2005/04/07 | 311 | 311 | 306 | 311 | 26,000 |
| 2005/04/06 | 307 | 308 | 306 | 308 | 29,000 |
| 2005/04/05 | 305 | 306 | 302 | 306 | 52,000 |
| 2005/04/04 | 305 | 305 | 302 | 305 | 17,000 |
| 2005/04/01 | 296 | 305 | 296 | 302 | 41,000 |
| 2005/03/31 | 304 | 305 | 301 | 305 | 36,000 |
| 2005/03/30 | 301 | 314 | 298 | 300 | 148,000 |
| 2005/03/29 | 327 | 327 | 315 | 315 | 107,000 |
| 2005/03/28 | 334 | 335 | 323 | 327 | 124,000 |
| 2005/03/25 | 338 | 338 | 333 | 335 | 139,000 |
| 2005/03/24 | 340 | 340 | 328 | 333 | 125,000 |
| 2005/03/23 | 344 | 344 | 335 | 335 | 203,000 |
| 2005/03/22 | 333 | 340 | 329 | 340 | 330,000 |
| 2005/03/18 | 320 | 322 | 316 | 320 | 104,000 |
| 2005/03/17 | 313 | 325 | 313 | 319 | 85,000 |
| 2005/03/16 | 312 | 329 | 312 | 317 | 101,000 |
| 2005/03/15 | 313 | 323 | 313 | 322 | 73,000 |
| 2005/03/14 | 325 | 325 | 312 | 320 | 143,000 |
| 2005/03/11 | 334 | 335 | 322 | 322 | 181,000 |
| 2005/03/10 | 333 | 342 | 333 | 334 | 130,000 |
| 2005/03/09 | 332 | 347 | 330 | 338 | 117,000 |
| 2005/03/08 | 336 | 337 | 329 | 337 | 113,000 |
| 2005/03/07 | 353 | 353 | 335 | 335 | 222,000 |
| 2005/03/04 | 344 | 356 | 334 | 352 | 870,000 |
| 2005/03/03 | 328 | 341 | 320 | 341 | 464,000 |
| 2005/03/02 | 333 | 333 | 319 | 321 | 194,000 |
| 2005/03/01 | 330 | 334 | 316 | 333 | 430,000 |
| 2005/02/28 | 349 | 349 | 330 | 335 | 343,000 |
| 2005/02/25 | 342 | 350 | 336 | 342 | 1,227,000 |
| 2005/02/24 | 324 | 347 | 319 | 347 | 1,802,000 |
| 2005/02/23 | 300 | 325 | 296 | 319 | 1,142,000 |
| 2005/02/22 | 305 | 305 | 292 | 300 | 246,000 |
| 2005/02/21 | 322 | 322 | 302 | 307 | 409,000 |
| 2005/02/18 | 309 | 325 | 304 | 321 | 686,000 |
| 2005/02/17 | 294 | 315 | 291 | 308 | 707,000 |
| 2005/02/16 | 295 | 327 | 284 | 300 | 2,838,000 |
| 2005/02/15 | 254 | 305 | 254 | 305 | 1,603,000 |
| 2005/02/14 | 233 | 241 | 226 | 241 | 135,000 |
| 2005/02/10 | 227 | 228 | 222 | 227 | 112,000 |
| 2005/02/09 | 230 | 238 | 228 | 230 | 277,000 |
| 2005/02/08 | 218 | 228 | 216 | 226 | 292,000 |
| 2005/02/07 | 208 | 217 | 208 | 215 | 110,000 |
| 2005/02/04 | 208 | 210 | 205 | 206 | 40,000 |
| 2005/02/03 | 206 | 207 | 204 | 206 | 22,000 |
| 2005/02/02 | 206 | 206 | 205 | 206 | 27,000 |
| 2005/02/01 | 204 | 205 | 202 | 203 | 28,000 |
| 2005/01/31 | 204 | 205 | 202 | 203 | 33,000 |
| 2005/01/28 | 207 | 207 | 205 | 205 | 21,000 |
| 2005/01/27 | 209 | 210 | 207 | 207 | 12,000 |
| 2005/01/26 | 209 | 210 | 205 | 210 | 41,000 |
| 2005/01/25 | 205 | 205 | 203 | 204 | 35,000 |
| 2005/01/24 | 201 | 208 | 199 | 203 | 72,000 |
| 2005/01/21 | 203 | 203 | 202 | 202 | 18,000 |
| 2005/01/20 | 203 | 205 | 199 | 204 | 71,000 |
| 2005/01/19 | 209 | 209 | 203 | 203 | 45,000 |
| 2005/01/18 | 213 | 213 | 204 | 205 | 60,000 |
| 2005/01/17 | 205 | 216 | 203 | 212 | 95,000 |
| 2005/01/14 | 204 | 204 | 201 | 203 | 54,000 |
| 2005/01/13 | 197 | 207 | 195 | 203 | 112,000 |
| 2005/01/12 | 198 | 199 | 195 | 196 | 47,000 |
| 2005/01/11 | 195 | 199 | 195 | 199 | 67,000 |
| 2005/01/07 | 190 | 196 | 190 | 194 | 141,000 |
| 2005/01/06 | 189 | 189 | 187 | 189 | 21,000 |
| 2005/01/05 | 189 | 189 | 187 | 189 | 36,000 |
| 2005/01/04 | 188 | 189 | 187 | 189 | 25,000 |