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 |
---|---|---|---|---|---|
2007/12/28 | 976 | 976 | 956 | 956 | 9,000 |
2007/12/27 | 981 | 985 | 973 | 985 | 17,000 |
2007/12/26 | 956 | 971 | 945 | 971 | 34,000 |
2007/12/25 | 940 | 958 | 938 | 958 | 29,000 |
2007/12/21 | 930 | 930 | 920 | 925 | 37,000 |
2007/12/20 | 913 | 929 | 910 | 929 | 54,000 |
2007/12/19 | 910 | 928 | 910 | 912 | 6,000 |
2007/12/18 | 916 | 930 | 916 | 930 | 12,000 |
2007/12/17 | 932 | 959 | 915 | 945 | 70,000 |
2007/12/14 | 977 | 977 | 942 | 942 | 21,000 |
2007/12/13 | 962 | 970 | 953 | 970 | 16,000 |
2007/12/12 | 947 | 947 | 937 | 943 | 18,000 |
2007/12/11 | 955 | 958 | 928 | 947 | 43,000 |
2007/12/10 | 972 | 990 | 962 | 980 | 39,000 |
2007/12/07 | 967 | 967 | 948 | 950 | 30,000 |
2007/12/06 | 949 | 964 | 925 | 935 | 57,000 |
2007/12/05 | 934 | 934 | 888 | 912 | 81,000 |
2007/12/04 | 918 | 944 | 900 | 940 | 40,000 |
2007/12/03 | 940 | 960 | 928 | 928 | 17,000 |
2007/11/30 | 901 | 990 | 881 | 990 | 145,000 |
2007/11/29 | 911 | 969 | 903 | 911 | 65,000 |
2007/11/28 | 940 | 951 | 910 | 930 | 44,000 |
2007/11/27 | 950 | 950 | 930 | 940 | 16,000 |
2007/11/26 | 970 | 975 | 950 | 950 | 62,000 |
2007/11/22 | 920 | 1,015 | 854 | 1,000 | 155,000 |
2007/11/21 | 951 | 951 | 915 | 950 | 22,000 |
2007/11/20 | 970 | 970 | 934 | 951 | 58,000 |
2007/11/19 | 998 | 998 | 968 | 970 | 9,000 |
2007/11/16 | 993 | 997 | 978 | 997 | 30,000 |
2007/11/15 | 997 | 1,006 | 987 | 992 | 75,000 |
2007/11/14 | 969 | 1,007 | 969 | 1,006 | 57,000 |
2007/11/13 | 974 | 974 | 946 | 959 | 51,000 |
2007/11/12 | 950 | 950 | 925 | 945 | 37,000 |
2007/11/09 | 939 | 957 | 930 | 953 | 42,000 |
2007/11/08 | 941 | 950 | 938 | 938 | 9,000 |
2007/11/06 | 982 | 982 | 962 | 971 | 18,000 |
2007/11/05 | 1,001 | 1,001 | 990 | 992 | 10,000 |
2007/11/02 | 994 | 1,002 | 964 | 1,000 | 38,000 |
2007/11/01 | 1,055 | 1,055 | 1,000 | 1,001 | 32,000 |
2007/10/31 | 962 | 1,061 | 962 | 1,061 | 92,000 |
2007/10/30 | 989 | 989 | 935 | 961 | 42,000 |
2007/10/29 | 989 | 995 | 965 | 988 | 62,000 |
2007/10/26 | 891 | 949 | 891 | 949 | 38,000 |
2007/10/25 | 867 | 903 | 860 | 902 | 30,000 |
2007/10/24 | 881 | 881 | 874 | 874 | 4,000 |
2007/10/23 | 912 | 934 | 880 | 880 | 40,000 |
2007/10/22 | 900 | 925 | 865 | 915 | 24,000 |
2007/10/19 | 934 | 934 | 910 | 910 | 5,000 |
2007/10/17 | 948 | 950 | 900 | 900 | 12,000 |
2007/10/16 | 888 | 974 | 888 | 940 | 41,000 |
2007/10/15 | 970 | 980 | 900 | 901 | 51,000 |
2007/10/12 | 1,058 | 1,058 | 990 | 1,000 | 18,000 |
2007/10/11 | 980 | 1,060 | 975 | 1,060 | 39,000 |
2007/10/10 | 1,006 | 1,008 | 970 | 980 | 12,000 |
2007/10/09 | 1,037 | 1,050 | 1,004 | 1,005 | 39,000 |
2007/10/05 | 1,080 | 1,080 | 980 | 1,038 | 88,000 |
2007/10/04 | 1,125 | 1,140 | 1,105 | 1,105 | 80,000 |
2007/10/03 | 1,025 | 1,140 | 1,018 | 1,130 | 201,000 |
2007/10/02 | 1,028 | 1,075 | 1,025 | 1,025 | 164,000 |
2007/10/01 | 1,050 | 1,070 | 984 | 1,030 | 125,000 |
2007/09/28 | 1,043 | 1,090 | 1,000 | 1,090 | 247,000 |
2007/09/27 | 950 | 1,045 | 950 | 1,044 | 188,000 |
2007/09/26 | 889 | 970 | 875 | 970 | 177,000 |
2007/09/25 | 874 | 890 | 870 | 874 | 66,000 |
2007/09/21 | 815 | 875 | 815 | 873 | 105,000 |
2007/09/20 | 800 | 819 | 800 | 815 | 62,000 |
2007/09/19 | 807 | 815 | 800 | 800 | 33,000 |
2007/09/18 | 806 | 806 | 777 | 777 | 30,000 |
2007/09/14 | 765 | 828 | 758 | 828 | 111,000 |
2007/09/13 | 838 | 838 | 790 | 790 | 27,000 |
2007/09/12 | 818 | 841 | 811 | 836 | 48,000 |
2007/09/11 | 823 | 830 | 820 | 820 | 17,000 |
2007/09/10 | 841 | 845 | 830 | 833 | 22,000 |
2007/09/07 | 835 | 855 | 822 | 855 | 65,000 |
2007/09/06 | 830 | 851 | 823 | 840 | 51,000 |
2007/09/05 | 865 | 871 | 848 | 848 | 23,000 |
2007/09/04 | 875 | 875 | 875 | 875 | 2,000 |
2007/09/03 | 872 | 895 | 870 | 870 | 29,000 |
2007/08/31 | 877 | 877 | 857 | 876 | 15,000 |
2007/08/30 | 871 | 890 | 870 | 879 | 28,000 |
2007/08/29 | 830 | 879 | 822 | 879 | 91,000 |
2007/08/28 | 900 | 900 | 851 | 852 | 74,000 |
2007/08/27 | 905 | 912 | 898 | 905 | 61,000 |
2007/08/24 | 870 | 893 | 870 | 888 | 59,000 |
2007/08/23 | 840 | 899 | 840 | 899 | 124,000 |
2007/08/22 | 836 | 846 | 760 | 815 | 307,000 |
2007/08/21 | 883 | 895 | 860 | 860 | 97,000 |
2007/08/20 | 900 | 920 | 855 | 891 | 53,000 |
2007/08/17 | 930 | 930 | 885 | 910 | 153,000 |
2007/08/16 | 940 | 940 | 910 | 931 | 63,000 |
2007/08/15 | 910 | 950 | 910 | 944 | 108,000 |
2007/08/14 | 910 | 950 | 905 | 950 | 120,000 |
2007/08/13 | 900 | 910 | 880 | 905 | 65,000 |
2007/08/10 | 910 | 930 | 897 | 910 | 177,000 |
2007/08/09 | 960 | 965 | 930 | 950 | 161,000 |
2007/08/08 | 910 | 973 | 899 | 955 | 439,000 |
2007/08/07 | 944 | 962 | 911 | 911 | 88,000 |
2007/08/06 | 920 | 960 | 920 | 954 | 188,000 |
2007/08/03 | 1,010 | 1,015 | 930 | 968 | 82,000 |
2007/08/02 | 1,031 | 1,031 | 990 | 1,020 | 192,000 |
2007/08/01 | 1,034 | 1,045 | 968 | 1,011 | 246,000 |
2007/07/31 | 1,029 | 1,095 | 1,025 | 1,030 | 444,000 |
2007/07/30 | 983 | 1,026 | 983 | 1,009 | 369,000 |
2007/07/27 | 944 | 984 | 930 | 983 | 292,000 |
2007/07/26 | 955 | 977 | 953 | 963 | 187,000 |
2007/07/25 | 900 | 945 | 875 | 945 | 196,000 |
2007/07/24 | 910 | 920 | 875 | 896 | 245,000 |
2007/07/23 | 836 | 899 | 829 | 891 | 382,000 |
2007/07/20 | 839 | 839 | 830 | 836 | 71,000 |
2007/07/19 | 835 | 843 | 832 | 839 | 152,000 |
2007/07/18 | 810 | 840 | 810 | 832 | 189,000 |
2007/07/17 | 823 | 823 | 808 | 813 | 173,000 |
2007/07/13 | 840 | 840 | 815 | 823 | 171,000 |
2007/07/12 | 850 | 850 | 817 | 837 | 179,000 |
2007/07/11 | 775 | 872 | 773 | 856 | 720,000 |
2007/07/10 | 810 | 844 | 795 | 805 | 728,000 |
2007/07/09 | 692 | 786 | 692 | 786 | 365,000 |
2007/07/06 | 684 | 688 | 670 | 686 | 83,000 |
2007/07/05 | 700 | 723 | 670 | 704 | 328,000 |
2007/07/04 | 660 | 734 | 658 | 718 | 504,000 |
2007/07/03 | 620 | 664 | 615 | 660 | 230,000 |
2007/07/02 | 590 | 625 | 590 | 624 | 204,000 |
2007/06/29 | 552 | 585 | 552 | 582 | 162,000 |
2007/06/28 | 542 | 550 | 536 | 550 | 21,000 |
2007/06/27 | 542 | 543 | 533 | 533 | 19,000 |
2007/06/26 | 540 | 545 | 536 | 536 | 12,000 |
2007/06/25 | 550 | 550 | 540 | 540 | 21,000 |
2007/06/22 | 552 | 554 | 546 | 549 | 39,000 |
2007/06/21 | 541 | 551 | 540 | 547 | 64,000 |
2007/06/20 | 552 | 553 | 550 | 551 | 23,000 |
2007/06/19 | 557 | 557 | 550 | 550 | 22,000 |
2007/06/18 | 540 | 560 | 537 | 560 | 73,000 |
2007/06/15 | 539 | 544 | 533 | 537 | 52,000 |
2007/06/14 | 538 | 539 | 533 | 539 | 15,000 |
2007/06/13 | 532 | 540 | 530 | 533 | 24,000 |
2007/06/12 | 540 | 540 | 530 | 533 | 23,000 |
2007/06/11 | 546 | 546 | 538 | 538 | 11,000 |
2007/06/08 | 534 | 544 | 534 | 544 | 66,000 |
2007/06/07 | 528 | 541 | 528 | 540 | 58,000 |
2007/06/06 | 530 | 540 | 528 | 540 | 27,000 |
2007/06/05 | 534 | 538 | 534 | 538 | 21,000 |
2007/06/04 | 535 | 538 | 532 | 534 | 41,000 |
2007/06/01 | 531 | 535 | 525 | 535 | 22,000 |
2007/05/31 | 536 | 536 | 531 | 535 | 15,000 |
2007/05/30 | 540 | 540 | 530 | 530 | 8,000 |
2007/05/29 | 530 | 537 | 516 | 537 | 29,000 |
2007/05/28 | 512 | 531 | 512 | 530 | 34,000 |
2007/05/25 | 516 | 516 | 510 | 510 | 12,000 |
2007/05/24 | 528 | 528 | 510 | 517 | 14,000 |
2007/05/23 | 524 | 527 | 523 | 527 | 22,000 |
2007/05/22 | 513 | 525 | 506 | 523 | 52,000 |
2007/05/21 | 510 | 513 | 500 | 513 | 47,000 |
2007/05/18 | 517 | 517 | 498 | 510 | 36,000 |
2007/05/17 | 520 | 522 | 516 | 517 | 41,000 |
2007/05/16 | 525 | 533 | 518 | 522 | 49,000 |
2007/05/15 | 538 | 538 | 525 | 527 | 46,000 |
2007/05/14 | 528 | 539 | 522 | 538 | 74,000 |
2007/05/11 | 522 | 543 | 515 | 524 | 167,000 |
2007/05/10 | 560 | 565 | 535 | 550 | 302,000 |
2007/05/09 | 471 | 485 | 468 | 485 | 45,000 |
2007/05/08 | 474 | 477 | 472 | 472 | 30,000 |
2007/05/07 | 455 | 465 | 455 | 465 | 37,000 |
2007/05/02 | 458 | 462 | 455 | 458 | 33,000 |
2007/05/01 | 463 | 463 | 448 | 458 | 21,000 |
2007/04/27 | 450 | 465 | 448 | 448 | 42,000 |
2007/04/26 | 444 | 460 | 443 | 449 | 31,000 |
2007/04/25 | 444 | 445 | 440 | 443 | 14,000 |
2007/04/24 | 437 | 446 | 435 | 444 | 36,000 |
2007/04/23 | 436 | 440 | 415 | 435 | 32,000 |
2007/04/20 | 443 | 443 | 435 | 436 | 28,000 |
2007/04/19 | 442 | 443 | 439 | 443 | 57,000 |
2007/04/18 | 443 | 443 | 439 | 441 | 18,000 |
2007/04/17 | 442 | 443 | 442 | 443 | 10,000 |
2007/04/16 | 445 | 450 | 445 | 446 | 5,000 |
2007/04/13 | 452 | 452 | 445 | 445 | 28,000 |
2007/04/12 | 460 | 460 | 443 | 451 | 27,000 |
2007/04/11 | 460 | 460 | 460 | 460 | 9,000 |
2007/04/10 | 456 | 460 | 456 | 460 | 16,000 |
2007/04/09 | 461 | 462 | 453 | 456 | 22,000 |
2007/04/06 | 460 | 470 | 460 | 461 | 47,000 |
2007/04/05 | 465 | 466 | 451 | 456 | 25,000 |
2007/04/04 | 465 | 473 | 465 | 468 | 21,000 |
2007/04/03 | 462 | 465 | 462 | 465 | 7,000 |
2007/04/02 | 470 | 470 | 467 | 467 | 7,000 |
2007/03/30 | 475 | 478 | 471 | 471 | 15,000 |
2007/03/29 | 468 | 473 | 468 | 473 | 6,000 |
2007/03/28 | 498 | 498 | 478 | 478 | 16,000 |
2007/03/27 | 486 | 486 | 486 | 486 | 2,000 |
2007/03/26 | 500 | 500 | 492 | 492 | 18,000 |
2007/03/23 | 485 | 500 | 485 | 500 | 40,000 |
2007/03/22 | 485 | 489 | 485 | 485 | 23,000 |
2007/03/20 | 479 | 485 | 479 | 483 | 40,000 |
2007/03/19 | 477 | 479 | 475 | 477 | 17,000 |
2007/03/16 | 477 | 480 | 460 | 461 | 27,000 |
2007/03/15 | 462 | 468 | 462 | 468 | 8,000 |
2007/03/14 | 468 | 468 | 458 | 458 | 20,000 |
2007/03/13 | 481 | 481 | 472 | 472 | 22,000 |
2007/03/12 | 474 | 481 | 470 | 481 | 30,000 |
2007/03/09 | 464 | 465 | 459 | 459 | 33,000 |
2007/03/08 | 440 | 448 | 440 | 448 | 5,000 |
2007/03/07 | 440 | 445 | 438 | 438 | 19,000 |
2007/03/06 | 410 | 432 | 410 | 430 | 26,000 |
2007/03/05 | 430 | 430 | 410 | 410 | 23,000 |
2007/03/02 | 431 | 431 | 430 | 431 | 18,000 |
2007/03/01 | 439 | 444 | 434 | 434 | 45,000 |
2007/02/28 | 440 | 440 | 430 | 434 | 36,000 |
2007/02/27 | 470 | 470 | 453 | 453 | 70,000 |
2007/02/26 | 467 | 470 | 465 | 470 | 27,000 |
2007/02/23 | 464 | 465 | 460 | 465 | 31,000 |
2007/02/22 | 462 | 464 | 461 | 464 | 16,000 |
2007/02/21 | 460 | 460 | 457 | 457 | 11,000 |
2007/02/20 | 455 | 458 | 451 | 455 | 22,000 |
2007/02/19 | 460 | 460 | 459 | 459 | 5,000 |
2007/02/16 | 453 | 457 | 453 | 457 | 8,000 |
2007/02/15 | 462 | 465 | 460 | 460 | 17,000 |
2007/02/14 | 461 | 470 | 461 | 470 | 14,000 |
2007/02/13 | 464 | 464 | 461 | 464 | 12,000 |
2007/02/09 | 456 | 465 | 454 | 461 | 43,000 |
2007/02/08 | 440 | 446 | 440 | 440 | 9,000 |
2007/02/07 | 440 | 440 | 440 | 440 | 4,000 |
2007/02/06 | 441 | 441 | 440 | 440 | 3,000 |
2007/02/05 | 445 | 445 | 440 | 440 | 6,000 |
2007/02/02 | 440 | 445 | 440 | 445 | 6,000 |
2007/02/01 | 438 | 438 | 435 | 435 | 9,000 |
2007/01/31 | 451 | 451 | 440 | 440 | 3,000 |
2007/01/30 | 450 | 453 | 450 | 451 | 14,000 |
2007/01/29 | 445 | 450 | 445 | 450 | 7,000 |
2007/01/26 | 438 | 440 | 438 | 440 | 10,000 |
2007/01/25 | 448 | 450 | 442 | 442 | 32,000 |
2007/01/24 | 438 | 450 | 438 | 448 | 23,000 |
2007/01/23 | 438 | 438 | 433 | 435 | 12,000 |
2007/01/22 | 428 | 438 | 428 | 438 | 7,000 |
2007/01/19 | 428 | 428 | 423 | 425 | 4,000 |
2007/01/18 | 423 | 428 | 423 | 428 | 11,000 |
2007/01/17 | 422 | 422 | 418 | 420 | 9,000 |
2007/01/16 | 414 | 424 | 414 | 422 | 44,000 |
2007/01/15 | 409 | 411 | 409 | 411 | 14,000 |
2007/01/12 | 409 | 409 | 407 | 409 | 14,000 |
2007/01/11 | 409 | 414 | 408 | 409 | 23,000 |
2007/01/10 | 410 | 413 | 410 | 413 | 25,000 |
2007/01/09 | 405 | 409 | 405 | 409 | 25,000 |
2007/01/05 | 415 | 415 | 409 | 409 | 17,000 |
2007/01/04 | 406 | 415 | 406 | 414 | 13,000 |