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 |
|---|---|---|---|---|---|
| 2010/12/30 | 290 | 292 | 290 | 292 | 10,000 |
| 2010/12/29 | 292 | 293 | 290 | 291 | 16,000 |
| 2010/12/28 | 292 | 293 | 291 | 291 | 21,000 |
| 2010/12/27 | 292 | 295 | 291 | 293 | 17,000 |
| 2010/12/24 | 290 | 293 | 290 | 293 | 10,000 |
| 2010/12/22 | 292 | 296 | 290 | 290 | 17,000 |
| 2010/12/21 | 290 | 294 | 290 | 292 | 20,000 |
| 2010/12/20 | 299 | 299 | 293 | 294 | 17,000 |
| 2010/12/17 | 289 | 293 | 289 | 292 | 41,000 |
| 2010/12/16 | 290 | 290 | 289 | 289 | 30,000 |
| 2010/12/15 | 296 | 298 | 288 | 290 | 41,000 |
| 2010/12/14 | 300 | 300 | 297 | 297 | 10,000 |
| 2010/12/13 | 300 | 301 | 300 | 301 | 7,000 |
| 2010/12/10 | 303 | 303 | 299 | 300 | 35,000 |
| 2010/12/09 | 302 | 304 | 302 | 303 | 6,000 |
| 2010/12/08 | 300 | 302 | 300 | 300 | 8,000 |
| 2010/12/07 | 302 | 302 | 297 | 301 | 18,000 |
| 2010/12/06 | 301 | 305 | 300 | 300 | 13,000 |
| 2010/12/03 | 300 | 303 | 300 | 301 | 29,000 |
| 2010/12/02 | 292 | 302 | 292 | 300 | 78,000 |
| 2010/12/01 | 288 | 296 | 285 | 289 | 23,000 |
| 2010/11/30 | 289 | 294 | 288 | 294 | 34,000 |
| 2010/11/29 | 289 | 295 | 289 | 292 | 10,000 |
| 2010/11/26 | 283 | 292 | 283 | 289 | 28,000 |
| 2010/11/25 | 280 | 283 | 280 | 283 | 9,000 |
| 2010/11/24 | 276 | 280 | 276 | 276 | 20,000 |
| 2010/11/22 | 265 | 277 | 265 | 277 | 21,000 |
| 2010/11/19 | 263 | 268 | 260 | 261 | 24,000 |
| 2010/11/18 | 255 | 263 | 255 | 263 | 16,000 |
| 2010/11/17 | 253 | 258 | 253 | 257 | 5,000 |
| 2010/11/16 | 255 | 258 | 255 | 255 | 12,000 |
| 2010/11/15 | 257 | 258 | 255 | 255 | 14,000 |
| 2010/11/12 | 264 | 267 | 260 | 260 | 16,000 |
| 2010/11/11 | 271 | 271 | 267 | 267 | 4,000 |
| 2010/11/10 | 268 | 271 | 267 | 271 | 29,000 |
| 2010/11/09 | 256 | 268 | 256 | 268 | 27,000 |
| 2010/11/08 | 250 | 256 | 250 | 256 | 24,000 |
| 2010/11/05 | 245 | 247 | 242 | 245 | 29,000 |
| 2010/11/04 | 244 | 244 | 239 | 239 | 16,000 |
| 2010/11/02 | 243 | 243 | 242 | 242 | 4,000 |
| 2010/11/01 | 246 | 246 | 243 | 245 | 7,000 |
| 2010/10/29 | 246 | 246 | 245 | 245 | 9,000 |
| 2010/10/28 | 256 | 256 | 248 | 250 | 24,000 |
| 2010/10/27 | 255 | 262 | 255 | 255 | 16,000 |
| 2010/10/26 | 259 | 262 | 259 | 260 | 8,000 |
| 2010/10/25 | 255 | 256 | 255 | 255 | 5,000 |
| 2010/10/22 | 262 | 262 | 254 | 255 | 7,000 |
| 2010/10/21 | 260 | 263 | 260 | 263 | 7,000 |
| 2010/10/20 | 265 | 265 | 255 | 265 | 12,000 |
| 2010/10/19 | 267 | 267 | 267 | 267 | 2,000 |
| 2010/10/18 | 272 | 272 | 268 | 268 | 8,000 |
| 2010/10/15 | 280 | 281 | 275 | 277 | 7,000 |
| 2010/10/14 | 0 | 0 | 0 | 273 | 0 |
| 2010/10/13 | 275 | 275 | 273 | 273 | 4,000 |
| 2010/10/12 | 272 | 276 | 272 | 276 | 6,000 |
| 2010/10/08 | 275 | 278 | 275 | 275 | 8,000 |
| 2010/10/07 | 270 | 272 | 268 | 268 | 24,000 |
| 2010/10/06 | 275 | 275 | 270 | 270 | 10,000 |
| 2010/10/05 | 275 | 275 | 267 | 271 | 21,000 |
| 2010/10/04 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 280 | 0 |
| 2010/09/30 | 279 | 280 | 279 | 280 | 6,000 |
| 2010/09/29 | 273 | 276 | 273 | 276 | 5,000 |
| 2010/09/28 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/09/27 | 290 | 291 | 290 | 290 | 8,000 |
| 2010/09/24 | 287 | 290 | 284 | 290 | 16,000 |
| 2010/09/22 | 287 | 292 | 287 | 292 | 3,000 |
| 2010/09/21 | 297 | 297 | 295 | 295 | 4,000 |
| 2010/09/17 | 278 | 298 | 278 | 298 | 35,000 |
| 2010/09/16 | 276 | 278 | 270 | 270 | 20,000 |
| 2010/09/15 | 269 | 277 | 266 | 271 | 17,000 |
| 2010/09/14 | 268 | 276 | 268 | 272 | 22,000 |
| 2010/09/13 | 269 | 269 | 266 | 266 | 7,000 |
| 2010/09/10 | 274 | 274 | 268 | 268 | 12,000 |
| 2010/09/09 | 270 | 271 | 270 | 270 | 8,000 |
| 2010/09/08 | 266 | 270 | 265 | 270 | 16,000 |
| 2010/09/07 | 267 | 267 | 267 | 267 | 2,000 |
| 2010/09/06 | 267 | 269 | 266 | 269 | 5,000 |
| 2010/09/03 | 266 | 268 | 265 | 265 | 3,000 |
| 2010/09/02 | 270 | 270 | 266 | 266 | 3,000 |
| 2010/09/01 | 270 | 270 | 270 | 270 | 7,000 |
| 2010/08/31 | 270 | 270 | 269 | 270 | 8,000 |
| 2010/08/30 | 271 | 273 | 271 | 273 | 3,000 |
| 2010/08/27 | 271 | 271 | 270 | 270 | 11,000 |
| 2010/08/26 | 270 | 271 | 269 | 271 | 6,000 |
| 2010/08/25 | 271 | 271 | 270 | 270 | 5,000 |
| 2010/08/24 | 271 | 271 | 270 | 271 | 7,000 |
| 2010/08/23 | 281 | 282 | 276 | 276 | 8,000 |
| 2010/08/20 | 280 | 281 | 280 | 281 | 4,000 |
| 2010/08/19 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/08/18 | 277 | 278 | 275 | 275 | 7,000 |
| 2010/08/17 | 272 | 274 | 272 | 274 | 10,000 |
| 2010/08/16 | 277 | 277 | 275 | 275 | 6,000 |
| 2010/08/13 | 273 | 276 | 271 | 276 | 10,000 |
| 2010/08/12 | 293 | 293 | 277 | 281 | 22,000 |
| 2010/08/11 | 298 | 298 | 293 | 293 | 6,000 |
| 2010/08/10 | 300 | 303 | 300 | 301 | 9,000 |
| 2010/08/09 | 298 | 300 | 297 | 300 | 6,000 |
| 2010/08/06 | 302 | 302 | 297 | 300 | 18,000 |
| 2010/08/05 | 305 | 306 | 305 | 306 | 7,000 |
| 2010/08/04 | 304 | 304 | 304 | 304 | 1,000 |
| 2010/08/03 | 306 | 307 | 305 | 307 | 42,000 |
| 2010/08/02 | 304 | 306 | 302 | 305 | 12,000 |
| 2010/07/30 | 312 | 312 | 302 | 306 | 45,000 |
| 2010/07/29 | 320 | 320 | 311 | 314 | 11,000 |
| 2010/07/28 | 316 | 322 | 316 | 321 | 15,000 |
| 2010/07/27 | 318 | 318 | 315 | 315 | 8,000 |
| 2010/07/26 | 318 | 321 | 318 | 320 | 18,000 |
| 2010/07/23 | 313 | 317 | 312 | 312 | 11,000 |
| 2010/07/22 | 309 | 310 | 306 | 310 | 5,000 |
| 2010/07/21 | 312 | 312 | 309 | 311 | 11,000 |
| 2010/07/20 | 304 | 316 | 304 | 309 | 18,000 |
| 2010/07/16 | 322 | 322 | 318 | 320 | 12,000 |
| 2010/07/15 | 335 | 335 | 322 | 322 | 50,000 |
| 2010/07/14 | 329 | 335 | 329 | 335 | 20,000 |
| 2010/07/13 | 328 | 329 | 328 | 328 | 8,000 |
| 2010/07/12 | 330 | 330 | 327 | 327 | 13,000 |
| 2010/07/09 | 350 | 350 | 335 | 337 | 75,000 |
| 2010/07/08 | 341 | 343 | 339 | 339 | 31,000 |
| 2010/07/07 | 344 | 344 | 340 | 343 | 6,000 |
| 2010/07/06 | 345 | 346 | 341 | 344 | 6,000 |
| 2010/07/05 | 342 | 350 | 342 | 345 | 33,000 |
| 2010/07/02 | 353 | 366 | 353 | 366 | 10,000 |
| 2010/07/01 | 354 | 354 | 354 | 354 | 1,000 |
| 2010/06/30 | 358 | 358 | 347 | 354 | 6,000 |
| 2010/06/29 | 352 | 365 | 352 | 365 | 15,000 |
| 2010/06/28 | 352 | 352 | 352 | 352 | 5,000 |
| 2010/06/25 | 352 | 352 | 351 | 352 | 7,000 |
| 2010/06/24 | 359 | 362 | 358 | 358 | 7,000 |
| 2010/06/23 | 364 | 370 | 355 | 362 | 31,000 |
| 2010/06/22 | 384 | 384 | 380 | 380 | 7,000 |
| 2010/06/21 | 395 | 395 | 383 | 384 | 13,000 |
| 2010/06/18 | 376 | 390 | 376 | 390 | 17,000 |
| 2010/06/17 | 385 | 385 | 378 | 380 | 63,000 |
| 2010/06/16 | 376 | 385 | 376 | 385 | 12,000 |
| 2010/06/15 | 365 | 370 | 365 | 370 | 8,000 |
| 2010/06/14 | 361 | 361 | 361 | 361 | 2,000 |
| 2010/06/11 | 356 | 356 | 356 | 356 | 1,000 |
| 2010/06/10 | 361 | 361 | 355 | 355 | 11,000 |
| 2010/06/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/06/08 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/06/07 | 349 | 349 | 349 | 349 | 2,000 |
| 2010/06/04 | 351 | 355 | 351 | 355 | 3,000 |
| 2010/06/03 | 355 | 360 | 355 | 355 | 10,000 |
| 2010/06/02 | 355 | 357 | 352 | 352 | 8,000 |
| 2010/06/01 | 350 | 355 | 350 | 355 | 7,000 |
| 2010/05/31 | 346 | 352 | 346 | 352 | 3,000 |
| 2010/05/28 | 347 | 349 | 347 | 349 | 4,000 |
| 2010/05/27 | 346 | 347 | 339 | 339 | 26,000 |
| 2010/05/26 | 349 | 350 | 344 | 346 | 19,000 |
| 2010/05/25 | 356 | 358 | 348 | 351 | 26,000 |
| 2010/05/24 | 359 | 360 | 357 | 360 | 10,000 |
| 2010/05/21 | 350 | 365 | 350 | 356 | 30,000 |
| 2010/05/20 | 383 | 383 | 366 | 366 | 20,000 |
| 2010/05/19 | 378 | 385 | 378 | 385 | 11,000 |
| 2010/05/18 | 404 | 409 | 390 | 393 | 27,000 |
| 2010/05/17 | 415 | 444 | 412 | 412 | 37,000 |
| 2010/05/14 | 406 | 406 | 392 | 405 | 9,000 |
| 2010/05/13 | 392 | 407 | 392 | 407 | 9,000 |
| 2010/05/12 | 386 | 407 | 386 | 407 | 21,000 |
| 2010/05/11 | 398 | 400 | 397 | 398 | 19,000 |
| 2010/05/10 | 398 | 400 | 397 | 397 | 14,000 |
| 2010/05/07 | 393 | 396 | 375 | 395 | 29,000 |
| 2010/05/06 | 403 | 403 | 399 | 399 | 8,000 |
| 2010/04/30 | 415 | 416 | 405 | 416 | 15,000 |
| 2010/04/28 | 396 | 414 | 396 | 414 | 21,000 |
| 2010/04/27 | 401 | 420 | 400 | 420 | 21,000 |
| 2010/04/26 | 401 | 403 | 397 | 403 | 15,000 |
| 2010/04/23 | 402 | 405 | 395 | 405 | 27,000 |
| 2010/04/22 | 396 | 406 | 390 | 406 | 22,000 |
| 2010/04/21 | 401 | 404 | 398 | 400 | 13,000 |
| 2010/04/20 | 370 | 405 | 370 | 405 | 39,000 |
| 2010/04/19 | 363 | 374 | 363 | 374 | 11,000 |
| 2010/04/16 | 376 | 376 | 376 | 376 | 2,000 |
| 2010/04/15 | 382 | 382 | 376 | 379 | 12,000 |
| 2010/04/14 | 377 | 377 | 368 | 377 | 33,000 |
| 2010/04/13 | 384 | 385 | 367 | 385 | 24,000 |
| 2010/04/12 | 363 | 386 | 350 | 386 | 66,000 |
| 2010/04/09 | 354 | 359 | 354 | 359 | 32,000 |
| 2010/04/08 | 352 | 355 | 350 | 355 | 7,000 |
| 2010/04/07 | 350 | 355 | 350 | 352 | 13,000 |
| 2010/04/06 | 354 | 355 | 351 | 355 | 7,000 |
| 2010/04/05 | 358 | 360 | 350 | 354 | 8,000 |
| 2010/04/02 | 354 | 358 | 343 | 350 | 21,000 |
| 2010/04/01 | 348 | 358 | 348 | 358 | 9,000 |
| 2010/03/31 | 331 | 348 | 326 | 348 | 41,000 |
| 2010/03/30 | 328 | 335 | 328 | 331 | 10,000 |
| 2010/03/29 | 335 | 335 | 327 | 327 | 10,000 |
| 2010/03/26 | 341 | 342 | 340 | 340 | 11,000 |
| 2010/03/25 | 341 | 341 | 338 | 338 | 21,000 |
| 2010/03/24 | 343 | 343 | 335 | 340 | 18,000 |
| 2010/03/23 | 332 | 345 | 332 | 345 | 21,000 |
| 2010/03/19 | 322 | 329 | 322 | 329 | 28,000 |
| 2010/03/18 | 318 | 323 | 318 | 321 | 23,000 |
| 2010/03/17 | 311 | 316 | 311 | 316 | 4,000 |
| 2010/03/16 | 310 | 311 | 307 | 307 | 22,000 |
| 2010/03/15 | 310 | 310 | 307 | 310 | 28,000 |
| 2010/03/12 | 305 | 305 | 304 | 305 | 28,000 |
| 2010/03/11 | 306 | 306 | 305 | 305 | 29,000 |
| 2010/03/10 | 307 | 308 | 304 | 305 | 58,000 |
| 2010/03/09 | 305 | 307 | 305 | 306 | 15,000 |
| 2010/03/08 | 305 | 306 | 304 | 305 | 24,000 |
| 2010/03/05 | 305 | 305 | 302 | 302 | 11,000 |
| 2010/03/04 | 305 | 305 | 303 | 303 | 13,000 |
| 2010/03/03 | 304 | 306 | 304 | 305 | 21,000 |
| 2010/03/02 | 305 | 305 | 301 | 301 | 35,000 |
| 2010/03/01 | 305 | 308 | 304 | 304 | 35,000 |
| 2010/02/26 | 307 | 308 | 305 | 305 | 17,000 |
| 2010/02/25 | 319 | 319 | 307 | 307 | 15,000 |
| 2010/02/24 | 306 | 308 | 303 | 305 | 22,000 |
| 2010/02/23 | 308 | 309 | 307 | 307 | 9,000 |
| 2010/02/22 | 305 | 310 | 305 | 308 | 6,000 |
| 2010/02/19 | 306 | 306 | 305 | 305 | 13,000 |
| 2010/02/18 | 305 | 306 | 305 | 306 | 3,000 |
| 2010/02/17 | 303 | 307 | 303 | 307 | 11,000 |
| 2010/02/16 | 304 | 304 | 302 | 302 | 7,000 |
| 2010/02/15 | 307 | 307 | 304 | 304 | 7,000 |
| 2010/02/12 | 310 | 310 | 304 | 304 | 10,000 |
| 2010/02/10 | 312 | 312 | 301 | 308 | 14,000 |
| 2010/02/09 | 310 | 312 | 308 | 312 | 5,000 |
| 2010/02/08 | 311 | 312 | 311 | 312 | 6,000 |
| 2010/02/05 | 310 | 312 | 310 | 312 | 17,000 |
| 2010/02/04 | 311 | 316 | 311 | 316 | 17,000 |
| 2010/02/03 | 309 | 311 | 309 | 309 | 4,000 |
| 2010/02/02 | 308 | 309 | 308 | 309 | 10,000 |
| 2010/02/01 | 301 | 309 | 301 | 309 | 3,000 |
| 2010/01/29 | 305 | 305 | 305 | 305 | 3,000 |
| 2010/01/28 | 302 | 305 | 302 | 305 | 6,000 |
| 2010/01/27 | 300 | 302 | 300 | 301 | 10,000 |
| 2010/01/26 | 308 | 308 | 303 | 303 | 10,000 |
| 2010/01/25 | 306 | 308 | 306 | 306 | 4,000 |
| 2010/01/22 | 305 | 318 | 305 | 311 | 22,000 |
| 2010/01/21 | 303 | 309 | 301 | 309 | 11,000 |
| 2010/01/20 | 310 | 312 | 307 | 307 | 10,000 |
| 2010/01/19 | 310 | 311 | 305 | 309 | 9,000 |
| 2010/01/18 | 315 | 315 | 311 | 315 | 10,000 |
| 2010/01/15 | 312 | 316 | 312 | 316 | 18,000 |
| 2010/01/14 | 310 | 310 | 310 | 310 | 6,000 |
| 2010/01/13 | 306 | 312 | 306 | 310 | 50,000 |
| 2010/01/12 | 305 | 307 | 305 | 306 | 7,000 |
| 2010/01/08 | 309 | 309 | 301 | 305 | 22,000 |
| 2010/01/07 | 302 | 302 | 300 | 301 | 11,000 |
| 2010/01/06 | 301 | 302 | 296 | 301 | 24,000 |
| 2010/01/05 | 299 | 301 | 299 | 301 | 2,000 |
| 2010/01/04 | 296 | 296 | 296 | 296 | 5,000 |