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 |
---|---|---|---|---|---|
2013/12/30 | 820 | 854 | 819 | 847 | 85,400 |
2013/12/27 | 791 | 812 | 789 | 812 | 47,100 |
2013/12/26 | 778 | 798 | 776 | 792 | 32,000 |
2013/12/25 | 765 | 786 | 754 | 776 | 92,300 |
2013/12/24 | 754 | 766 | 751 | 763 | 124,100 |
2013/12/20 | 754 | 775 | 750 | 764 | 73,400 |
2013/12/19 | 721 | 755 | 721 | 750 | 108,100 |
2013/12/18 | 717 | 718 | 700 | 710 | 81,900 |
2013/12/17 | 736 | 738 | 715 | 719 | 56,700 |
2013/12/16 | 746 | 746 | 725 | 736 | 49,600 |
2013/12/13 | 748 | 757 | 746 | 746 | 63,800 |
2013/12/12 | 758 | 759 | 751 | 754 | 25,900 |
2013/12/11 | 752 | 760 | 751 | 757 | 38,800 |
2013/12/10 | 762 | 762 | 753 | 762 | 45,600 |
2013/12/09 | 774 | 776 | 752 | 760 | 65,300 |
2013/12/06 | 775 | 779 | 768 | 770 | 38,900 |
2013/12/05 | 772 | 785 | 772 | 774 | 20,600 |
2013/12/04 | 788 | 788 | 770 | 778 | 22,300 |
2013/12/03 | 785 | 799 | 782 | 788 | 48,500 |
2013/12/02 | 788 | 794 | 783 | 784 | 77,500 |
2013/11/29 | 790 | 798 | 787 | 787 | 39,500 |
2013/11/28 | 788 | 796 | 783 | 790 | 54,800 |
2013/11/27 | 794 | 799 | 786 | 788 | 28,600 |
2013/11/26 | 785 | 805 | 784 | 795 | 53,300 |
2013/11/25 | 800 | 800 | 790 | 797 | 34,600 |
2013/11/22 | 803 | 807 | 796 | 799 | 28,800 |
2013/11/21 | 811 | 818 | 806 | 808 | 37,600 |
2013/11/20 | 805 | 814 | 805 | 809 | 19,100 |
2013/11/19 | 805 | 816 | 805 | 807 | 26,400 |
2013/11/18 | 814 | 818 | 810 | 811 | 24,400 |
2013/11/15 | 819 | 827 | 814 | 818 | 33,000 |
2013/11/14 | 816 | 818 | 803 | 816 | 18,000 |
2013/11/13 | 815 | 826 | 811 | 816 | 24,600 |
2013/11/12 | 805 | 820 | 800 | 820 | 19,900 |
2013/11/11 | 817 | 817 | 804 | 808 | 33,400 |
2013/11/08 | 822 | 826 | 813 | 824 | 33,900 |
2013/11/07 | 837 | 850 | 821 | 831 | 109,100 |
2013/11/06 | 794 | 808 | 787 | 796 | 39,200 |
2013/11/05 | 790 | 817 | 790 | 793 | 44,000 |
2013/11/01 | 802 | 817 | 788 | 794 | 44,500 |
2013/10/31 | 822 | 826 | 804 | 808 | 113,300 |
2013/10/30 | 875 | 875 | 817 | 821 | 241,100 |
2013/10/29 | 876 | 882 | 871 | 876 | 32,700 |
2013/10/28 | 856 | 875 | 851 | 872 | 55,400 |
2013/10/25 | 856 | 859 | 847 | 848 | 54,700 |
2013/10/24 | 855 | 858 | 846 | 854 | 64,100 |
2013/10/23 | 877 | 881 | 852 | 861 | 22,900 |
2013/10/22 | 877 | 884 | 875 | 880 | 48,900 |
2013/10/21 | 875 | 878 | 865 | 877 | 42,400 |
2013/10/18 | 881 | 885 | 871 | 875 | 23,300 |
2013/10/17 | 884 | 886 | 864 | 881 | 36,900 |
2013/10/16 | 854 | 907 | 854 | 884 | 64,500 |
2013/10/15 | 846 | 865 | 845 | 865 | 64,300 |
2013/10/11 | 846 | 847 | 837 | 846 | 55,600 |
2013/10/10 | 847 | 847 | 835 | 844 | 34,700 |
2013/10/09 | 838 | 846 | 817 | 844 | 51,500 |
2013/10/08 | 834 | 839 | 826 | 836 | 54,700 |
2013/10/07 | 837 | 837 | 813 | 833 | 57,300 |
2013/10/04 | 802 | 843 | 802 | 837 | 62,000 |
2013/10/03 | 811 | 816 | 803 | 805 | 57,100 |
2013/10/02 | 821 | 822 | 805 | 812 | 45,300 |
2013/10/01 | 828 | 831 | 815 | 816 | 28,000 |
2013/09/30 | 826 | 837 | 817 | 834 | 45,700 |
2013/09/27 | 835 | 835 | 822 | 830 | 22,600 |
2013/09/26 | 811 | 840 | 811 | 835 | 37,500 |
2013/09/25 | 844 | 844 | 816 | 829 | 37,200 |
2013/09/24 | 820 | 841 | 815 | 834 | 50,400 |
2013/09/20 | 809 | 828 | 801 | 828 | 69,000 |
2013/09/19 | 805 | 817 | 805 | 817 | 34,900 |
2013/09/18 | 817 | 817 | 798 | 802 | 31,400 |
2013/09/17 | 792 | 829 | 783 | 800 | 85,600 |
2013/09/13 | 790 | 795 | 765 | 777 | 89,000 |
2013/09/12 | 787 | 795 | 777 | 779 | 81,200 |
2013/09/11 | 813 | 824 | 776 | 807 | 96,100 |
2013/09/10 | 781 | 830 | 781 | 812 | 104,800 |
2013/09/09 | 773 | 791 | 768 | 781 | 78,500 |
2013/09/06 | 753 | 755 | 740 | 750 | 35,100 |
2013/09/05 | 771 | 771 | 741 | 754 | 60,300 |
2013/09/04 | 757 | 776 | 757 | 771 | 31,200 |
2013/09/03 | 764 | 779 | 763 | 772 | 59,800 |
2013/09/02 | 772 | 775 | 744 | 751 | 105,100 |
2013/08/30 | 778 | 795 | 766 | 780 | 279,100 |
2013/08/29 | 832 | 836 | 767 | 771 | 306,700 |
2013/08/28 | 832 | 860 | 820 | 845 | 146,200 |
2013/08/27 | 860 | 863 | 844 | 856 | 81,100 |
2013/08/26 | 896 | 897 | 860 | 860 | 61,600 |
2013/08/23 | 887 | 892 | 880 | 892 | 54,200 |
2013/08/22 | 865 | 884 | 853 | 880 | 121,300 |
2013/08/21 | 852 | 864 | 840 | 864 | 68,100 |
2013/08/20 | 850 | 861 | 850 | 850 | 43,000 |
2013/08/19 | 847 | 868 | 843 | 865 | 72,400 |
2013/08/16 | 837 | 850 | 835 | 848 | 77,700 |
2013/08/15 | 843 | 845 | 833 | 844 | 30,200 |
2013/08/14 | 842 | 849 | 834 | 845 | 21,000 |
2013/08/13 | 841 | 853 | 831 | 840 | 61,800 |
2013/08/12 | 845 | 854 | 827 | 843 | 78,300 |
2013/08/09 | 823 | 844 | 816 | 843 | 172,500 |
2013/08/08 | 816 | 839 | 816 | 823 | 210,300 |
2013/08/07 | 910 | 944 | 910 | 921 | 117,400 |
2013/08/06 | 910 | 920 | 895 | 910 | 75,000 |
2013/08/05 | 900 | 914 | 892 | 903 | 40,100 |
2013/08/02 | 912 | 913 | 900 | 900 | 21,600 |
2013/08/01 | 906 | 913 | 890 | 911 | 20,000 |
2013/07/31 | 910 | 933 | 906 | 919 | 32,500 |
2013/07/30 | 875 | 935 | 875 | 919 | 35,400 |
2013/07/29 | 877 | 895 | 870 | 877 | 37,000 |
2013/07/26 | 892 | 900 | 890 | 893 | 34,400 |
2013/07/25 | 910 | 910 | 898 | 898 | 34,700 |
2013/07/24 | 930 | 930 | 902 | 910 | 75,400 |
2013/07/23 | 940 | 950 | 935 | 940 | 80,800 |
2013/07/22 | 956 | 963 | 934 | 955 | 37,400 |
2013/07/19 | 978 | 993 | 935 | 963 | 119,200 |
2013/07/18 | 998 | 1,000 | 930 | 980 | 102,900 |
2013/07/17 | 1,009 | 1,010 | 991 | 1,002 | 85,100 |
2013/07/16 | 1,000 | 1,027 | 999 | 1,015 | 138,700 |
2013/07/12 | 940 | 1,000 | 940 | 999 | 133,900 |
2013/07/11 | 920 | 942 | 920 | 933 | 36,400 |
2013/07/10 | 920 | 940 | 910 | 928 | 64,600 |
2013/07/09 | 925 | 929 | 900 | 920 | 35,300 |
2013/07/08 | 898 | 929 | 896 | 905 | 55,100 |
2013/07/05 | 887 | 898 | 886 | 898 | 40,100 |
2013/07/04 | 888 | 895 | 875 | 886 | 31,000 |
2013/07/03 | 881 | 888 | 865 | 888 | 53,800 |
2013/07/02 | 880 | 888 | 857 | 878 | 88,800 |
2013/07/01 | 824 | 869 | 820 | 836 | 88,800 |
2013/06/28 | 792 | 820 | 790 | 810 | 58,900 |
2013/06/27 | 755 | 788 | 750 | 780 | 20,700 |
2013/06/26 | 761 | 770 | 745 | 750 | 46,900 |
2013/06/25 | 755 | 765 | 751 | 756 | 44,800 |
2013/06/24 | 760 | 767 | 751 | 767 | 31,000 |
2013/06/21 | 739 | 757 | 722 | 746 | 25,000 |
2013/06/20 | 774 | 787 | 759 | 767 | 42,600 |
2013/06/19 | 750 | 754 | 716 | 750 | 58,400 |
2013/06/18 | 750 | 750 | 726 | 738 | 46,700 |
2013/06/17 | 702 | 730 | 702 | 721 | 50,400 |
2013/06/14 | 765 | 765 | 720 | 724 | 54,200 |
2013/06/13 | 754 | 759 | 730 | 731 | 32,200 |
2013/06/12 | 746 | 765 | 744 | 756 | 20,200 |
2013/06/11 | 752 | 764 | 730 | 764 | 83,000 |
2013/06/10 | 778 | 778 | 730 | 742 | 67,000 |
2013/06/07 | 730 | 750 | 670 | 750 | 87,900 |
2013/06/06 | 750 | 757 | 725 | 735 | 73,500 |
2013/06/05 | 767 | 804 | 765 | 780 | 62,900 |
2013/06/04 | 767 | 782 | 749 | 775 | 34,500 |
2013/06/03 | 800 | 800 | 780 | 782 | 43,000 |
2013/05/31 | 815 | 832 | 809 | 820 | 63,800 |
2013/05/30 | 855 | 861 | 806 | 809 | 34,200 |
2013/05/29 | 850 | 870 | 843 | 863 | 38,700 |
2013/05/28 | 854 | 854 | 810 | 850 | 45,400 |
2013/05/27 | 866 | 893 | 854 | 862 | 32,200 |
2013/05/24 | 867 | 904 | 850 | 868 | 87,000 |
2013/05/23 | 908 | 929 | 858 | 887 | 121,800 |
2013/05/22 | 948 | 951 | 902 | 923 | 102,500 |
2013/05/21 | 960 | 969 | 925 | 952 | 78,400 |
2013/05/20 | 970 | 972 | 947 | 968 | 173,500 |
2013/05/17 | 936 | 956 | 911 | 953 | 110,600 |
2013/05/16 | 926 | 960 | 891 | 938 | 207,200 |
2013/05/15 | 995 | 999 | 930 | 958 | 160,000 |
2013/05/14 | 1,008 | 1,008 | 979 | 994 | 65,300 |
2013/05/13 | 1,000 | 1,013 | 984 | 1,008 | 196,700 |
2013/05/10 | 971 | 979 | 927 | 956 | 68,500 |
2013/05/09 | 975 | 1,000 | 948 | 956 | 76,500 |
2013/05/08 | 1,000 | 1,030 | 961 | 990 | 129,600 |
2013/05/07 | 953 | 992 | 953 | 991 | 154,800 |
2013/05/02 | 933 | 946 | 927 | 946 | 27,000 |
2013/05/01 | 933 | 947 | 925 | 939 | 87,600 |
2013/04/30 | 900 | 934 | 900 | 927 | 46,100 |
2013/04/26 | 935 | 938 | 900 | 908 | 84,400 |
2013/04/25 | 935 | 949 | 920 | 922 | 71,200 |
2013/04/24 | 935 | 938 | 919 | 930 | 72,800 |
2013/04/23 | 920 | 933 | 919 | 930 | 65,100 |
2013/04/22 | 910 | 931 | 910 | 920 | 65,100 |
2013/04/19 | 910 | 915 | 892 | 892 | 28,700 |
2013/04/18 | 906 | 910 | 904 | 905 | 34,000 |
2013/04/17 | 910 | 915 | 899 | 907 | 54,500 |
2013/04/16 | 866 | 895 | 860 | 880 | 28,900 |
2013/04/15 | 880 | 885 | 870 | 885 | 32,300 |
2013/04/12 | 884 | 885 | 864 | 880 | 49,000 |
2013/04/11 | 878 | 883 | 845 | 870 | 62,700 |
2013/04/10 | 884 | 885 | 868 | 883 | 34,800 |
2013/04/09 | 895 | 895 | 866 | 869 | 52,100 |
2013/04/08 | 866 | 892 | 859 | 888 | 77,300 |
2013/04/05 | 862 | 874 | 841 | 845 | 27,600 |
2013/04/04 | 830 | 849 | 821 | 848 | 31,100 |
2013/04/03 | 846 | 860 | 810 | 829 | 43,300 |
2013/04/02 | 800 | 850 | 785 | 846 | 71,700 |
2013/04/01 | 880 | 880 | 815 | 815 | 96,300 |
2013/03/29 | 890 | 896 | 870 | 880 | 72,900 |
2013/03/28 | 900 | 905 | 889 | 901 | 76,600 |
2013/03/27 | 900 | 910 | 891 | 904 | 22,200 |
2013/03/26 | 918 | 919 | 896 | 896 | 39,700 |
2013/03/25 | 895 | 922 | 871 | 919 | 136,500 |
2013/03/22 | 919 | 919 | 890 | 890 | 70,200 |
2013/03/21 | 919 | 919 | 900 | 919 | 88,300 |
2013/03/19 | 920 | 924 | 893 | 919 | 85,200 |
2013/03/18 | 911 | 920 | 900 | 910 | 108,300 |
2013/03/15 | 948 | 966 | 900 | 908 | 179,100 |
2013/03/14 | 905 | 938 | 893 | 931 | 208,400 |
2013/03/13 | 880 | 890 | 877 | 889 | 75,500 |
2013/03/12 | 904 | 905 | 863 | 863 | 104,100 |
2013/03/11 | 860 | 930 | 845 | 895 | 256,100 |
2013/03/08 | 830 | 849 | 821 | 839 | 63,300 |
2013/03/07 | 854 | 856 | 807 | 834 | 74,400 |
2013/03/06 | 851 | 877 | 839 | 848 | 105,100 |
2013/03/05 | 845 | 879 | 837 | 860 | 99,200 |
2013/03/04 | 820 | 840 | 816 | 840 | 60,500 |
2013/03/01 | 790 | 812 | 789 | 804 | 49,600 |
2013/02/28 | 778 | 791 | 771 | 790 | 25,500 |
2013/02/27 | 795 | 795 | 772 | 778 | 34,300 |
2013/02/26 | 769 | 797 | 765 | 790 | 38,600 |
2013/02/25 | 757 | 784 | 756 | 784 | 40,000 |
2013/02/22 | 728 | 764 | 721 | 755 | 36,400 |
2013/02/21 | 735 | 744 | 726 | 735 | 20,400 |
2013/02/20 | 745 | 747 | 735 | 744 | 23,600 |
2013/02/19 | 734 | 734 | 726 | 734 | 19,300 |
2013/02/18 | 730 | 734 | 718 | 732 | 36,500 |
2013/02/15 | 740 | 740 | 700 | 718 | 37,500 |
2013/02/14 | 740 | 747 | 724 | 738 | 67,300 |
2013/02/13 | 788 | 788 | 728 | 751 | 54,400 |
2013/02/12 | 767 | 804 | 767 | 768 | 137,500 |
2013/02/08 | 804 | 815 | 749 | 752 | 84,700 |
2013/02/07 | 828 | 829 | 801 | 820 | 86,300 |
2013/02/06 | 706 | 853 | 706 | 819 | 138,800 |
2013/02/05 | 707 | 726 | 690 | 705 | 58,200 |
2013/02/04 | 659 | 720 | 659 | 714 | 59,300 |
2013/02/01 | 630 | 660 | 630 | 659 | 48,500 |
2013/01/31 | 620 | 632 | 617 | 632 | 13,700 |
2013/01/30 | 635 | 635 | 624 | 630 | 12,700 |
2013/01/29 | 600 | 635 | 595 | 628 | 70,000 |
2013/01/28 | 596 | 605 | 591 | 599 | 28,300 |
2013/01/25 | 583 | 598 | 583 | 591 | 21,000 |
2013/01/24 | 587 | 588 | 580 | 584 | 13,000 |
2013/01/23 | 585 | 590 | 581 | 588 | 17,200 |
2013/01/22 | 583 | 585 | 579 | 584 | 19,200 |
2013/01/21 | 578 | 590 | 578 | 578 | 25,800 |
2013/01/18 | 575 | 587 | 575 | 585 | 20,300 |
2013/01/17 | 563 | 585 | 563 | 571 | 18,000 |
2013/01/16 | 581 | 584 | 572 | 572 | 29,300 |
2013/01/15 | 591 | 599 | 583 | 588 | 22,500 |
2013/01/11 | 581 | 588 | 575 | 584 | 20,700 |
2013/01/10 | 580 | 590 | 572 | 584 | 37,400 |
2013/01/09 | 570 | 580 | 566 | 566 | 14,700 |
2013/01/08 | 585 | 585 | 572 | 576 | 26,000 |
2013/01/07 | 581 | 585 | 575 | 585 | 34,500 |
2013/01/04 | 565 | 573 | 564 | 572 | 71,300 |