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 |
|---|---|---|---|---|---|
| 2008/12/30 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/12/29 | 229 | 233 | 229 | 230 | 8,000 |
| 2008/12/26 | 225 | 235 | 225 | 229 | 12,000 |
| 2008/12/25 | 232 | 235 | 220 | 225 | 35,000 |
| 2008/12/24 | 238 | 238 | 232 | 233 | 15,000 |
| 2008/12/22 | 245 | 250 | 240 | 245 | 33,000 |
| 2008/12/19 | 264 | 264 | 250 | 250 | 17,000 |
| 2008/12/18 | 245 | 245 | 242 | 244 | 16,000 |
| 2008/12/17 | 255 | 255 | 250 | 250 | 19,000 |
| 2008/12/16 | 255 | 255 | 250 | 250 | 6,000 |
| 2008/12/15 | 258 | 258 | 251 | 254 | 34,000 |
| 2008/12/12 | 268 | 268 | 256 | 261 | 17,000 |
| 2008/12/11 | 266 | 268 | 260 | 268 | 21,000 |
| 2008/12/10 | 280 | 280 | 260 | 260 | 11,000 |
| 2008/12/09 | 270 | 270 | 260 | 260 | 4,000 |
| 2008/12/08 | 263 | 263 | 256 | 260 | 21,000 |
| 2008/12/05 | 258 | 265 | 256 | 258 | 9,000 |
| 2008/12/04 | 270 | 271 | 255 | 255 | 8,000 |
| 2008/12/03 | 280 | 281 | 280 | 280 | 55,000 |
| 2008/12/02 | 290 | 290 | 278 | 280 | 26,000 |
| 2008/12/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/11/28 | 305 | 309 | 305 | 309 | 6,000 |
| 2008/11/27 | 300 | 300 | 296 | 296 | 12,000 |
| 2008/11/26 | 296 | 300 | 295 | 300 | 17,000 |
| 2008/11/25 | 318 | 320 | 291 | 291 | 23,000 |
| 2008/11/21 | 310 | 310 | 310 | 310 | 18,000 |
| 2008/11/20 | 320 | 320 | 315 | 319 | 9,000 |
| 2008/11/19 | 337 | 337 | 322 | 322 | 6,000 |
| 2008/11/18 | 325 | 332 | 325 | 332 | 9,000 |
| 2008/11/17 | 340 | 340 | 330 | 330 | 19,000 |
| 2008/11/14 | 333 | 348 | 333 | 348 | 9,000 |
| 2008/11/13 | 330 | 336 | 325 | 325 | 26,000 |
| 2008/11/12 | 355 | 355 | 337 | 337 | 37,000 |
| 2008/11/11 | 369 | 369 | 362 | 365 | 19,000 |
| 2008/11/10 | 354 | 374 | 350 | 374 | 29,000 |
| 2008/11/07 | 312 | 334 | 312 | 334 | 18,000 |
| 2008/11/06 | 300 | 315 | 299 | 315 | 8,000 |
| 2008/11/05 | 310 | 328 | 310 | 328 | 16,000 |
| 2008/11/04 | 275 | 305 | 275 | 305 | 41,000 |
| 2008/10/31 | 280 | 280 | 270 | 275 | 16,000 |
| 2008/10/30 | 241 | 270 | 241 | 270 | 18,000 |
| 2008/10/29 | 260 | 265 | 248 | 248 | 34,000 |
| 2008/10/28 | 250 | 255 | 247 | 250 | 29,000 |
| 2008/10/27 | 280 | 280 | 260 | 260 | 22,000 |
| 2008/10/24 | 290 | 290 | 287 | 287 | 18,000 |
| 2008/10/23 | 299 | 300 | 287 | 287 | 9,000 |
| 2008/10/22 | 313 | 313 | 303 | 303 | 12,000 |
| 2008/10/21 | 316 | 319 | 314 | 319 | 6,000 |
| 2008/10/20 | 287 | 305 | 287 | 305 | 4,000 |
| 2008/10/17 | 300 | 300 | 286 | 295 | 12,000 |
| 2008/10/16 | 311 | 311 | 300 | 300 | 5,000 |
| 2008/10/15 | 337 | 340 | 337 | 340 | 13,000 |
| 2008/10/14 | 337 | 347 | 310 | 347 | 34,000 |
| 2008/10/10 | 295 | 295 | 250 | 267 | 34,000 |
| 2008/10/09 | 250 | 297 | 250 | 275 | 28,000 |
| 2008/10/08 | 290 | 291 | 280 | 280 | 24,000 |
| 2008/10/07 | 286 | 296 | 281 | 285 | 21,000 |
| 2008/10/06 | 340 | 340 | 275 | 282 | 105,000 |
| 2008/10/03 | 406 | 406 | 345 | 355 | 96,000 |
| 2008/10/02 | 431 | 431 | 424 | 424 | 10,000 |
| 2008/10/01 | 437 | 450 | 431 | 431 | 11,000 |
| 2008/09/30 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/09/29 | 454 | 455 | 440 | 450 | 30,000 |
| 2008/09/26 | 469 | 469 | 455 | 456 | 33,000 |
| 2008/09/25 | 474 | 475 | 470 | 470 | 5,000 |
| 2008/09/24 | 468 | 470 | 468 | 470 | 4,000 |
| 2008/09/22 | 473 | 473 | 473 | 473 | 5,000 |
| 2008/09/19 | 458 | 473 | 458 | 473 | 15,000 |
| 2008/09/18 | 459 | 459 | 450 | 450 | 27,000 |
| 2008/09/17 | 491 | 491 | 479 | 479 | 5,000 |
| 2008/09/16 | 498 | 498 | 453 | 471 | 35,000 |
| 2008/09/12 | 514 | 514 | 503 | 505 | 14,000 |
| 2008/09/11 | 502 | 525 | 502 | 514 | 14,000 |
| 2008/09/10 | 526 | 526 | 500 | 510 | 16,000 |
| 2008/09/09 | 510 | 520 | 510 | 516 | 6,000 |
| 2008/09/08 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/09/05 | 515 | 515 | 500 | 500 | 21,000 |
| 2008/09/04 | 518 | 518 | 518 | 518 | 5,000 |
| 2008/09/03 | 549 | 549 | 507 | 508 | 46,000 |
| 2008/09/02 | 544 | 545 | 535 | 537 | 13,000 |
| 2008/09/01 | 524 | 524 | 524 | 524 | 1,000 |
| 2008/08/29 | 524 | 544 | 524 | 524 | 4,000 |
| 2008/08/28 | 525 | 530 | 518 | 518 | 21,000 |
| 2008/08/27 | 550 | 550 | 540 | 540 | 4,000 |
| 2008/08/26 | 525 | 550 | 521 | 550 | 8,000 |
| 2008/08/25 | 505 | 554 | 505 | 544 | 5,000 |
| 2008/08/22 | 530 | 535 | 520 | 520 | 16,000 |
| 2008/08/21 | 515 | 535 | 515 | 535 | 3,000 |
| 2008/08/20 | 509 | 515 | 509 | 515 | 12,000 |
| 2008/08/19 | 530 | 530 | 508 | 509 | 18,000 |
| 2008/08/18 | 550 | 550 | 530 | 540 | 21,000 |
| 2008/08/15 | 560 | 562 | 550 | 550 | 17,000 |
| 2008/08/14 | 570 | 573 | 562 | 562 | 6,000 |
| 2008/08/13 | 586 | 593 | 576 | 576 | 18,000 |
| 2008/08/12 | 600 | 607 | 583 | 592 | 30,000 |
| 2008/08/11 | 583 | 600 | 580 | 600 | 143,000 |
| 2008/08/08 | 589 | 589 | 570 | 580 | 14,000 |
| 2008/08/07 | 580 | 580 | 571 | 579 | 7,000 |
| 2008/08/06 | 570 | 575 | 560 | 570 | 7,000 |
| 2008/08/05 | 580 | 580 | 568 | 570 | 16,000 |
| 2008/08/04 | 570 | 580 | 570 | 580 | 6,000 |
| 2008/08/01 | 572 | 580 | 565 | 580 | 23,000 |
| 2008/07/31 | 585 | 586 | 585 | 585 | 4,000 |
| 2008/07/30 | 578 | 585 | 578 | 585 | 6,000 |
| 2008/07/29 | 565 | 588 | 556 | 588 | 12,000 |
| 2008/07/28 | 570 | 571 | 565 | 565 | 45,000 |
| 2008/07/25 | 566 | 580 | 566 | 567 | 78,000 |
| 2008/07/24 | 565 | 570 | 562 | 565 | 45,000 |
| 2008/07/23 | 585 | 585 | 550 | 575 | 25,000 |
| 2008/07/22 | 577 | 600 | 577 | 585 | 73,000 |
| 2008/07/18 | 603 | 610 | 603 | 607 | 27,000 |
| 2008/07/17 | 600 | 603 | 595 | 603 | 45,000 |
| 2008/07/16 | 605 | 619 | 603 | 610 | 60,000 |
| 2008/07/15 | 605 | 610 | 600 | 609 | 87,000 |
| 2008/07/14 | 608 | 620 | 590 | 606 | 55,000 |
| 2008/07/11 | 616 | 616 | 614 | 615 | 31,000 |
| 2008/07/10 | 638 | 638 | 616 | 617 | 35,000 |
| 2008/07/09 | 642 | 642 | 627 | 638 | 52,000 |
| 2008/07/08 | 654 | 654 | 641 | 650 | 26,000 |
| 2008/07/07 | 665 | 665 | 656 | 662 | 20,000 |
| 2008/07/04 | 668 | 668 | 653 | 665 | 14,000 |
| 2008/07/03 | 680 | 680 | 665 | 668 | 36,000 |
| 2008/07/02 | 682 | 682 | 680 | 680 | 12,000 |
| 2008/07/01 | 687 | 694 | 681 | 687 | 18,000 |
| 2008/06/30 | 700 | 715 | 700 | 715 | 12,000 |
| 2008/06/27 | 700 | 715 | 700 | 715 | 5,000 |
| 2008/06/26 | 761 | 761 | 740 | 740 | 9,000 |
| 2008/06/25 | 703 | 740 | 703 | 740 | 34,000 |
| 2008/06/24 | 699 | 712 | 699 | 703 | 7,000 |
| 2008/06/23 | 650 | 710 | 650 | 707 | 15,000 |
| 2008/06/20 | 690 | 690 | 640 | 640 | 4,000 |
| 2008/06/19 | 703 | 703 | 672 | 690 | 11,000 |
| 2008/06/18 | 719 | 719 | 703 | 703 | 12,000 |
| 2008/06/17 | 719 | 727 | 710 | 715 | 8,000 |
| 2008/06/16 | 728 | 729 | 701 | 729 | 21,000 |
| 2008/06/13 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/06/12 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/06/10 | 787 | 789 | 770 | 770 | 7,000 |
| 2008/06/09 | 777 | 777 | 760 | 777 | 6,000 |
| 2008/06/06 | 750 | 777 | 750 | 777 | 9,000 |
| 2008/06/05 | 720 | 752 | 720 | 730 | 38,000 |
| 2008/06/04 | 742 | 747 | 728 | 740 | 17,000 |
| 2008/06/03 | 736 | 755 | 736 | 752 | 17,000 |
| 2008/06/02 | 781 | 781 | 756 | 756 | 3,000 |
| 2008/05/30 | 776 | 781 | 765 | 781 | 8,000 |
| 2008/05/29 | 790 | 799 | 779 | 783 | 10,000 |
| 2008/05/28 | 810 | 810 | 810 | 810 | 2,000 |
| 2008/05/27 | 819 | 820 | 810 | 810 | 5,000 |
| 2008/05/26 | 805 | 822 | 796 | 802 | 11,000 |
| 2008/05/23 | 780 | 800 | 780 | 800 | 4,000 |
| 2008/05/22 | 768 | 785 | 764 | 780 | 13,000 |
| 2008/05/21 | 752 | 768 | 752 | 768 | 4,000 |
| 2008/05/20 | 755 | 755 | 752 | 752 | 3,000 |
| 2008/05/19 | 760 | 771 | 755 | 755 | 8,000 |
| 2008/05/16 | 752 | 770 | 730 | 770 | 33,000 |
| 2008/05/15 | 738 | 765 | 718 | 741 | 78,000 |
| 2008/05/14 | 805 | 805 | 780 | 788 | 12,000 |
| 2008/05/13 | 805 | 815 | 805 | 805 | 4,000 |
| 2008/05/12 | 810 | 810 | 783 | 795 | 9,000 |
| 2008/05/09 | 808 | 820 | 807 | 807 | 23,000 |
| 2008/05/08 | 778 | 810 | 778 | 804 | 10,000 |
| 2008/05/07 | 788 | 820 | 788 | 788 | 16,000 |
| 2008/05/02 | 792 | 795 | 788 | 788 | 6,000 |
| 2008/05/01 | 802 | 802 | 792 | 792 | 32,000 |
| 2008/04/30 | 780 | 792 | 780 | 792 | 5,000 |
| 2008/04/28 | 790 | 790 | 779 | 779 | 17,000 |
| 2008/04/25 | 796 | 796 | 772 | 786 | 22,000 |
| 2008/04/24 | 760 | 770 | 760 | 770 | 13,000 |
| 2008/04/23 | 761 | 763 | 753 | 757 | 10,000 |
| 2008/04/22 | 760 | 770 | 760 | 761 | 21,000 |
| 2008/04/21 | 771 | 774 | 748 | 748 | 30,000 |
| 2008/04/18 | 768 | 768 | 732 | 737 | 14,000 |
| 2008/04/17 | 732 | 779 | 732 | 768 | 77,000 |
| 2008/04/16 | 745 | 753 | 728 | 742 | 58,000 |
| 2008/04/15 | 734 | 750 | 734 | 739 | 145,000 |
| 2008/04/14 | 646 | 699 | 646 | 699 | 59,000 |
| 2008/04/11 | 629 | 648 | 629 | 636 | 60,000 |
| 2008/04/10 | 562 | 600 | 562 | 600 | 18,000 |
| 2008/04/09 | 580 | 580 | 562 | 562 | 10,000 |
| 2008/04/08 | 580 | 590 | 571 | 580 | 18,000 |
| 2008/04/07 | 560 | 561 | 535 | 561 | 12,000 |
| 2008/04/04 | 580 | 582 | 561 | 570 | 54,000 |
| 2008/04/03 | 580 | 580 | 552 | 580 | 45,000 |
| 2008/04/02 | 550 | 590 | 550 | 580 | 7,000 |
| 2008/04/01 | 548 | 548 | 538 | 545 | 4,000 |
| 2008/03/31 | 518 | 555 | 518 | 545 | 21,000 |
| 2008/03/28 | 512 | 525 | 512 | 518 | 57,000 |
| 2008/03/27 | 579 | 579 | 501 | 513 | 53,000 |
| 2008/03/26 | 525 | 556 | 525 | 549 | 50,000 |
| 2008/03/25 | 520 | 520 | 500 | 520 | 34,000 |
| 2008/03/24 | 485 | 508 | 485 | 500 | 18,000 |
| 2008/03/21 | 464 | 484 | 460 | 470 | 79,000 |
| 2008/03/19 | 485 | 495 | 472 | 474 | 41,000 |
| 2008/03/18 | 510 | 510 | 484 | 485 | 33,000 |
| 2008/03/17 | 515 | 520 | 511 | 515 | 69,000 |
| 2008/03/14 | 520 | 531 | 518 | 521 | 33,000 |
| 2008/03/13 | 540 | 540 | 528 | 531 | 12,000 |
| 2008/03/12 | 584 | 584 | 533 | 549 | 37,000 |
| 2008/03/11 | 559 | 574 | 557 | 574 | 26,000 |
| 2008/03/10 | 554 | 570 | 551 | 559 | 27,000 |
| 2008/03/07 | 583 | 583 | 561 | 570 | 10,000 |
| 2008/03/06 | 565 | 610 | 565 | 603 | 83,000 |
| 2008/03/05 | 594 | 620 | 547 | 547 | 43,000 |
| 2008/03/04 | 600 | 601 | 593 | 594 | 23,000 |
| 2008/03/03 | 639 | 639 | 605 | 605 | 15,000 |
| 2008/02/29 | 647 | 647 | 647 | 647 | 1,000 |
| 2008/02/28 | 626 | 630 | 621 | 630 | 15,000 |
| 2008/02/27 | 650 | 652 | 650 | 650 | 26,000 |
| 2008/02/26 | 625 | 670 | 625 | 650 | 56,000 |
| 2008/02/25 | 622 | 623 | 610 | 610 | 19,000 |
| 2008/02/22 | 657 | 657 | 631 | 640 | 25,000 |
| 2008/02/21 | 630 | 648 | 630 | 648 | 4,000 |
| 2008/02/20 | 650 | 670 | 650 | 650 | 10,000 |
| 2008/02/19 | 686 | 686 | 635 | 670 | 32,000 |
| 2008/02/18 | 709 | 709 | 685 | 694 | 11,000 |
| 2008/02/15 | 685 | 709 | 669 | 709 | 10,000 |
| 2008/02/14 | 685 | 705 | 685 | 705 | 54,000 |
| 2008/02/13 | 715 | 715 | 715 | 715 | 2,000 |
| 2008/02/12 | 706 | 715 | 703 | 715 | 15,000 |
| 2008/02/08 | 718 | 722 | 715 | 715 | 23,000 |
| 2008/02/07 | 726 | 726 | 707 | 718 | 9,000 |
| 2008/02/05 | 749 | 749 | 728 | 746 | 6,000 |
| 2008/02/04 | 750 | 760 | 740 | 750 | 11,000 |
| 2008/02/01 | 743 | 748 | 720 | 720 | 9,000 |
| 2008/01/31 | 723 | 743 | 715 | 743 | 20,000 |
| 2008/01/30 | 730 | 764 | 728 | 743 | 48,000 |
| 2008/01/29 | 732 | 732 | 715 | 727 | 9,000 |
| 2008/01/28 | 773 | 777 | 761 | 761 | 16,000 |
| 2008/01/25 | 775 | 800 | 773 | 773 | 17,000 |
| 2008/01/24 | 795 | 805 | 785 | 785 | 11,000 |
| 2008/01/23 | 835 | 836 | 785 | 785 | 72,000 |
| 2008/01/22 | 860 | 860 | 835 | 845 | 31,000 |
| 2008/01/21 | 871 | 871 | 855 | 870 | 18,000 |
| 2008/01/18 | 850 | 880 | 820 | 871 | 29,000 |
| 2008/01/17 | 818 | 881 | 803 | 881 | 71,000 |
| 2008/01/16 | 820 | 820 | 760 | 805 | 92,000 |
| 2008/01/15 | 912 | 912 | 850 | 850 | 37,000 |
| 2008/01/11 | 945 | 945 | 908 | 912 | 42,000 |
| 2008/01/10 | 956 | 956 | 931 | 945 | 21,000 |
| 2008/01/09 | 929 | 950 | 915 | 950 | 54,000 |
| 2008/01/08 | 922 | 954 | 922 | 950 | 59,000 |
| 2008/01/07 | 953 | 953 | 921 | 922 | 13,000 |
| 2008/01/04 | 955 | 956 | 953 | 956 | 5,000 |