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 |
|---|---|---|---|---|---|
| 2009/12/30 | 290 | 296 | 290 | 296 | 10,000 |
| 2009/12/29 | 292 | 292 | 291 | 291 | 9,000 |
| 2009/12/28 | 292 | 297 | 291 | 293 | 39,000 |
| 2009/12/25 | 296 | 297 | 291 | 291 | 19,000 |
| 2009/12/24 | 296 | 298 | 295 | 295 | 10,000 |
| 2009/12/22 | 295 | 300 | 295 | 296 | 77,000 |
| 2009/12/21 | 299 | 299 | 293 | 293 | 39,000 |
| 2009/12/18 | 292 | 294 | 286 | 294 | 18,000 |
| 2009/12/17 | 300 | 300 | 296 | 296 | 19,000 |
| 2009/12/16 | 301 | 301 | 301 | 301 | 7,000 |
| 2009/12/15 | 299 | 301 | 299 | 301 | 17,000 |
| 2009/12/14 | 305 | 305 | 296 | 299 | 41,000 |
| 2009/12/11 | 308 | 308 | 300 | 305 | 47,000 |
| 2009/12/10 | 315 | 315 | 308 | 308 | 21,000 |
| 2009/12/09 | 306 | 315 | 306 | 315 | 18,000 |
| 2009/12/08 | 314 | 315 | 305 | 306 | 48,000 |
| 2009/12/07 | 310 | 313 | 310 | 313 | 10,000 |
| 2009/12/04 | 311 | 318 | 310 | 310 | 34,000 |
| 2009/12/03 | 308 | 315 | 308 | 310 | 33,000 |
| 2009/12/02 | 309 | 310 | 300 | 305 | 50,000 |
| 2009/12/01 | 305 | 310 | 305 | 309 | 17,000 |
| 2009/11/30 | 301 | 310 | 301 | 305 | 37,000 |
| 2009/11/27 | 308 | 308 | 298 | 300 | 65,000 |
| 2009/11/26 | 309 | 314 | 306 | 308 | 47,000 |
| 2009/11/25 | 313 | 313 | 302 | 309 | 23,000 |
| 2009/11/24 | 315 | 315 | 310 | 313 | 27,000 |
| 2009/11/20 | 314 | 315 | 310 | 310 | 26,000 |
| 2009/11/19 | 326 | 326 | 314 | 314 | 26,000 |
| 2009/11/18 | 324 | 332 | 321 | 326 | 47,000 |
| 2009/11/17 | 327 | 336 | 322 | 323 | 89,000 |
| 2009/11/16 | 323 | 327 | 318 | 326 | 91,000 |
| 2009/11/13 | 329 | 330 | 320 | 321 | 100,000 |
| 2009/11/12 | 338 | 339 | 325 | 329 | 127,000 |
| 2009/11/11 | 344 | 346 | 337 | 337 | 146,000 |
| 2009/11/10 | 341 | 347 | 333 | 345 | 173,000 |
| 2009/11/09 | 307 | 340 | 305 | 336 | 156,000 |
| 2009/11/06 | 293 | 296 | 293 | 293 | 39,000 |
| 2009/11/05 | 302 | 305 | 292 | 296 | 47,000 |
| 2009/11/04 | 292 | 302 | 292 | 302 | 45,000 |
| 2009/11/02 | 290 | 297 | 283 | 291 | 61,000 |
| 2009/10/30 | 303 | 311 | 295 | 296 | 59,000 |
| 2009/10/29 | 300 | 303 | 299 | 300 | 12,000 |
| 2009/10/28 | 304 | 305 | 300 | 305 | 12,000 |
| 2009/10/27 | 300 | 304 | 299 | 304 | 36,000 |
| 2009/10/26 | 300 | 302 | 300 | 302 | 18,000 |
| 2009/10/23 | 300 | 302 | 299 | 301 | 25,000 |
| 2009/10/22 | 300 | 302 | 300 | 300 | 22,000 |
| 2009/10/21 | 301 | 303 | 300 | 300 | 22,000 |
| 2009/10/20 | 300 | 304 | 300 | 304 | 7,000 |
| 2009/10/19 | 301 | 305 | 300 | 300 | 12,000 |
| 2009/10/16 | 307 | 307 | 300 | 301 | 43,000 |
| 2009/10/15 | 315 | 321 | 311 | 311 | 23,000 |
| 2009/10/14 | 305 | 313 | 305 | 313 | 28,000 |
| 2009/10/13 | 293 | 311 | 293 | 305 | 149,000 |
| 2009/10/09 | 278 | 288 | 278 | 288 | 41,000 |
| 2009/10/08 | 279 | 283 | 275 | 275 | 27,000 |
| 2009/10/07 | 278 | 280 | 274 | 274 | 22,000 |
| 2009/10/06 | 276 | 279 | 275 | 278 | 14,000 |
| 2009/10/05 | 274 | 274 | 270 | 271 | 17,000 |
| 2009/10/02 | 296 | 296 | 277 | 278 | 41,000 |
| 2009/10/01 | 295 | 300 | 295 | 296 | 19,000 |
| 2009/09/30 | 287 | 293 | 287 | 293 | 16,000 |
| 2009/09/29 | 297 | 297 | 286 | 288 | 29,000 |
| 2009/09/28 | 305 | 306 | 296 | 297 | 10,000 |
| 2009/09/25 | 296 | 302 | 296 | 302 | 22,000 |
| 2009/09/24 | 303 | 305 | 299 | 299 | 47,000 |
| 2009/09/18 | 302 | 305 | 300 | 302 | 17,000 |
| 2009/09/17 | 299 | 304 | 299 | 303 | 42,000 |
| 2009/09/16 | 306 | 307 | 298 | 304 | 43,000 |
| 2009/09/15 | 304 | 307 | 299 | 306 | 25,000 |
| 2009/09/14 | 308 | 310 | 300 | 304 | 49,000 |
| 2009/09/11 | 323 | 323 | 311 | 312 | 44,000 |
| 2009/09/10 | 319 | 325 | 316 | 322 | 56,000 |
| 2009/09/09 | 323 | 328 | 314 | 314 | 47,000 |
| 2009/09/08 | 320 | 320 | 318 | 320 | 19,000 |
| 2009/09/07 | 321 | 323 | 320 | 322 | 13,000 |
| 2009/09/04 | 323 | 325 | 316 | 321 | 21,000 |
| 2009/09/03 | 330 | 330 | 320 | 323 | 43,000 |
| 2009/09/02 | 335 | 337 | 328 | 335 | 31,000 |
| 2009/09/01 | 336 | 346 | 335 | 345 | 24,000 |
| 2009/08/31 | 365 | 369 | 343 | 346 | 35,000 |
| 2009/08/28 | 370 | 372 | 347 | 368 | 73,000 |
| 2009/08/27 | 361 | 373 | 360 | 373 | 87,000 |
| 2009/08/26 | 347 | 364 | 345 | 358 | 116,000 |
| 2009/08/25 | 317 | 338 | 317 | 337 | 66,000 |
| 2009/08/24 | 303 | 315 | 303 | 312 | 54,000 |
| 2009/08/21 | 297 | 302 | 294 | 299 | 55,000 |
| 2009/08/20 | 297 | 297 | 290 | 297 | 68,000 |
| 2009/08/19 | 301 | 301 | 296 | 297 | 49,000 |
| 2009/08/18 | 305 | 308 | 298 | 302 | 44,000 |
| 2009/08/17 | 299 | 307 | 298 | 307 | 40,000 |
| 2009/08/14 | 304 | 305 | 297 | 300 | 42,000 |
| 2009/08/13 | 304 | 306 | 301 | 304 | 41,000 |
| 2009/08/12 | 305 | 305 | 301 | 304 | 29,000 |
| 2009/08/11 | 313 | 313 | 307 | 311 | 42,000 |
| 2009/08/10 | 325 | 325 | 318 | 318 | 34,000 |
| 2009/08/07 | 323 | 326 | 318 | 323 | 45,000 |
| 2009/08/06 | 330 | 338 | 325 | 331 | 57,000 |
| 2009/08/05 | 354 | 354 | 341 | 342 | 34,000 |
| 2009/08/04 | 339 | 360 | 338 | 359 | 51,000 |
| 2009/08/03 | 339 | 343 | 332 | 343 | 45,000 |
| 2009/07/31 | 345 | 345 | 337 | 337 | 24,000 |
| 2009/07/30 | 339 | 345 | 332 | 345 | 49,000 |
| 2009/07/29 | 346 | 347 | 340 | 345 | 27,000 |
| 2009/07/28 | 362 | 362 | 349 | 351 | 53,000 |
| 2009/07/27 | 357 | 376 | 357 | 367 | 41,000 |
| 2009/07/24 | 365 | 369 | 360 | 367 | 26,000 |
| 2009/07/23 | 360 | 361 | 350 | 361 | 20,000 |
| 2009/07/22 | 361 | 361 | 346 | 356 | 20,000 |
| 2009/07/21 | 340 | 346 | 335 | 346 | 23,000 |
| 2009/07/17 | 355 | 355 | 335 | 335 | 15,000 |
| 2009/07/16 | 356 | 360 | 355 | 355 | 23,000 |
| 2009/07/15 | 342 | 350 | 342 | 345 | 35,000 |
| 2009/07/14 | 335 | 341 | 328 | 341 | 44,000 |
| 2009/07/13 | 350 | 350 | 323 | 323 | 56,000 |
| 2009/07/10 | 373 | 374 | 360 | 360 | 62,000 |
| 2009/07/09 | 360 | 360 | 344 | 349 | 63,000 |
| 2009/07/08 | 375 | 377 | 355 | 365 | 66,000 |
| 2009/07/07 | 396 | 396 | 385 | 390 | 55,000 |
| 2009/07/06 | 414 | 414 | 393 | 396 | 42,000 |
| 2009/07/03 | 417 | 417 | 400 | 414 | 33,000 |
| 2009/07/02 | 433 | 433 | 427 | 427 | 23,000 |
| 2009/07/01 | 442 | 442 | 434 | 439 | 11,000 |
| 2009/06/30 | 425 | 445 | 425 | 445 | 43,000 |
| 2009/06/29 | 439 | 439 | 425 | 427 | 6,000 |
| 2009/06/26 | 437 | 445 | 425 | 439 | 16,000 |
| 2009/06/25 | 424 | 430 | 424 | 430 | 13,000 |
| 2009/06/24 | 420 | 430 | 420 | 424 | 109,000 |
| 2009/06/23 | 419 | 426 | 405 | 426 | 15,000 |
| 2009/06/22 | 427 | 435 | 425 | 427 | 47,000 |
| 2009/06/19 | 407 | 422 | 407 | 417 | 45,000 |
| 2009/06/18 | 400 | 400 | 390 | 392 | 12,000 |
| 2009/06/17 | 383 | 400 | 380 | 400 | 25,000 |
| 2009/06/16 | 392 | 395 | 385 | 389 | 25,000 |
| 2009/06/15 | 390 | 415 | 379 | 412 | 120,000 |
| 2009/06/12 | 395 | 395 | 387 | 390 | 20,000 |
| 2009/06/11 | 381 | 385 | 374 | 385 | 26,000 |
| 2009/06/10 | 371 | 380 | 369 | 377 | 47,000 |
| 2009/06/09 | 377 | 378 | 369 | 369 | 53,000 |
| 2009/06/08 | 376 | 380 | 376 | 380 | 24,000 |
| 2009/06/05 | 375 | 380 | 370 | 380 | 58,000 |
| 2009/06/04 | 387 | 387 | 378 | 383 | 35,000 |
| 2009/06/03 | 400 | 404 | 395 | 395 | 52,000 |
| 2009/06/02 | 392 | 400 | 383 | 392 | 106,000 |
| 2009/06/01 | 369 | 385 | 369 | 377 | 49,000 |
| 2009/05/29 | 347 | 360 | 342 | 359 | 32,000 |
| 2009/05/28 | 315 | 339 | 313 | 339 | 46,000 |
| 2009/05/27 | 313 | 318 | 312 | 314 | 28,000 |
| 2009/05/26 | 309 | 309 | 302 | 307 | 17,000 |
| 2009/05/25 | 306 | 310 | 305 | 307 | 38,000 |
| 2009/05/22 | 304 | 307 | 297 | 301 | 55,000 |
| 2009/05/21 | 285 | 308 | 285 | 306 | 54,000 |
| 2009/05/20 | 278 | 284 | 278 | 284 | 37,000 |
| 2009/05/19 | 282 | 282 | 277 | 277 | 31,000 |
| 2009/05/18 | 275 | 281 | 274 | 281 | 28,000 |
| 2009/05/15 | 279 | 285 | 278 | 284 | 29,000 |
| 2009/05/14 | 272 | 280 | 262 | 278 | 57,000 |
| 2009/05/13 | 293 | 293 | 260 | 267 | 71,000 |
| 2009/05/12 | 261 | 291 | 261 | 290 | 79,000 |
| 2009/05/11 | 243 | 260 | 243 | 260 | 88,000 |
| 2009/05/08 | 216 | 233 | 216 | 233 | 97,000 |
| 2009/05/07 | 212 | 214 | 210 | 213 | 39,000 |
| 2009/05/01 | 205 | 208 | 204 | 206 | 22,000 |
| 2009/04/30 | 205 | 208 | 205 | 208 | 14,000 |
| 2009/04/28 | 207 | 207 | 203 | 204 | 24,000 |
| 2009/04/27 | 207 | 215 | 205 | 210 | 18,000 |
| 2009/04/24 | 211 | 213 | 207 | 208 | 22,000 |
| 2009/04/23 | 211 | 212 | 210 | 211 | 14,000 |
| 2009/04/22 | 204 | 210 | 202 | 210 | 35,000 |
| 2009/04/21 | 207 | 207 | 201 | 203 | 37,000 |
| 2009/04/20 | 212 | 212 | 205 | 208 | 47,000 |
| 2009/04/17 | 217 | 217 | 208 | 211 | 46,000 |
| 2009/04/16 | 222 | 222 | 216 | 217 | 44,000 |
| 2009/04/15 | 220 | 222 | 215 | 222 | 36,000 |
| 2009/04/14 | 223 | 223 | 218 | 221 | 52,000 |
| 2009/04/13 | 215 | 219 | 212 | 219 | 48,000 |
| 2009/04/10 | 221 | 223 | 212 | 212 | 62,000 |
| 2009/04/09 | 220 | 220 | 213 | 217 | 42,000 |
| 2009/04/08 | 223 | 223 | 215 | 219 | 57,000 |
| 2009/04/07 | 217 | 226 | 217 | 225 | 60,000 |
| 2009/04/06 | 210 | 219 | 204 | 216 | 65,000 |
| 2009/04/03 | 215 | 215 | 210 | 211 | 42,000 |
| 2009/04/02 | 206 | 210 | 206 | 208 | 29,000 |
| 2009/04/01 | 213 | 213 | 203 | 206 | 52,000 |
| 2009/03/31 | 211 | 219 | 210 | 217 | 34,000 |
| 2009/03/30 | 206 | 225 | 205 | 208 | 52,000 |
| 2009/03/27 | 195 | 209 | 194 | 202 | 87,000 |
| 2009/03/26 | 189 | 193 | 188 | 193 | 33,000 |
| 2009/03/25 | 195 | 199 | 195 | 196 | 54,000 |
| 2009/03/24 | 195 | 199 | 193 | 195 | 53,000 |
| 2009/03/23 | 187 | 192 | 187 | 191 | 64,000 |
| 2009/03/19 | 193 | 197 | 189 | 189 | 70,000 |
| 2009/03/18 | 190 | 195 | 190 | 191 | 71,000 |
| 2009/03/17 | 189 | 190 | 185 | 187 | 36,000 |
| 2009/03/16 | 184 | 185 | 184 | 184 | 41,000 |
| 2009/03/13 | 180 | 183 | 179 | 183 | 40,000 |
| 2009/03/12 | 182 | 184 | 178 | 179 | 46,000 |
| 2009/03/11 | 183 | 184 | 182 | 182 | 49,000 |
| 2009/03/10 | 188 | 188 | 183 | 183 | 47,000 |
| 2009/03/09 | 188 | 191 | 188 | 188 | 9,000 |
| 2009/03/06 | 191 | 191 | 188 | 189 | 13,000 |
| 2009/03/05 | 192 | 194 | 192 | 193 | 18,000 |
| 2009/03/04 | 190 | 194 | 188 | 191 | 15,000 |
| 2009/03/03 | 192 | 193 | 191 | 191 | 20,000 |
| 2009/03/02 | 198 | 198 | 192 | 192 | 31,000 |
| 2009/02/27 | 199 | 205 | 197 | 202 | 31,000 |
| 2009/02/26 | 200 | 202 | 198 | 202 | 24,000 |
| 2009/02/25 | 204 | 205 | 204 | 204 | 9,000 |
| 2009/02/24 | 198 | 205 | 198 | 204 | 5,000 |
| 2009/02/23 | 206 | 206 | 198 | 198 | 76,000 |
| 2009/02/20 | 212 | 212 | 212 | 212 | 11,000 |
| 2009/02/19 | 212 | 212 | 205 | 212 | 10,000 |
| 2009/02/18 | 201 | 211 | 198 | 211 | 53,000 |
| 2009/02/17 | 205 | 205 | 201 | 201 | 24,000 |
| 2009/02/16 | 205 | 205 | 204 | 205 | 19,000 |
| 2009/02/13 | 215 | 215 | 205 | 210 | 21,000 |
| 2009/02/12 | 228 | 228 | 216 | 225 | 31,000 |
| 2009/02/10 | 237 | 237 | 227 | 233 | 23,000 |
| 2009/02/09 | 232 | 233 | 225 | 225 | 58,000 |
| 2009/02/06 | 229 | 229 | 210 | 217 | 32,000 |
| 2009/02/05 | 224 | 232 | 222 | 230 | 13,000 |
| 2009/02/04 | 215 | 232 | 215 | 231 | 80,000 |
| 2009/02/03 | 213 | 230 | 205 | 215 | 29,000 |
| 2009/02/02 | 203 | 209 | 203 | 209 | 17,000 |
| 2009/01/30 | 203 | 208 | 198 | 205 | 80,000 |
| 2009/01/29 | 208 | 210 | 206 | 206 | 91,000 |
| 2009/01/28 | 201 | 209 | 200 | 208 | 49,000 |
| 2009/01/27 | 203 | 203 | 198 | 200 | 76,000 |
| 2009/01/26 | 204 | 210 | 202 | 203 | 61,000 |
| 2009/01/23 | 195 | 206 | 195 | 204 | 91,000 |
| 2009/01/22 | 190 | 205 | 185 | 200 | 89,000 |
| 2009/01/21 | 198 | 198 | 189 | 190 | 111,000 |
| 2009/01/20 | 205 | 205 | 199 | 199 | 38,000 |
| 2009/01/19 | 203 | 205 | 202 | 205 | 24,000 |
| 2009/01/16 | 207 | 210 | 203 | 206 | 44,000 |
| 2009/01/15 | 210 | 210 | 205 | 205 | 24,000 |
| 2009/01/14 | 211 | 213 | 211 | 212 | 26,000 |
| 2009/01/13 | 220 | 220 | 211 | 211 | 17,000 |
| 2009/01/09 | 224 | 225 | 223 | 224 | 32,000 |
| 2009/01/08 | 222 | 227 | 220 | 221 | 64,000 |
| 2009/01/07 | 232 | 239 | 231 | 231 | 82,000 |
| 2009/01/06 | 240 | 240 | 233 | 236 | 29,000 |
| 2009/01/05 | 240 | 244 | 240 | 240 | 7,000 |