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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,538 | 1,548 | 1,525 | 1,540 | 44,500 |
| 2015/12/29 | 1,536 | 1,549 | 1,508 | 1,538 | 70,800 |
| 2015/12/28 | 1,502 | 1,537 | 1,494 | 1,528 | 45,600 |
| 2015/12/25 | 1,485 | 1,509 | 1,485 | 1,502 | 34,300 |
| 2015/12/24 | 1,510 | 1,520 | 1,476 | 1,487 | 78,400 |
| 2015/12/22 | 1,479 | 1,521 | 1,477 | 1,506 | 159,800 |
| 2015/12/21 | 1,476 | 1,490 | 1,440 | 1,479 | 173,800 |
| 2015/12/18 | 1,445 | 1,509 | 1,445 | 1,482 | 170,300 |
| 2015/12/17 | 1,415 | 1,447 | 1,408 | 1,435 | 120,700 |
| 2015/12/16 | 1,397 | 1,407 | 1,378 | 1,403 | 72,300 |
| 2015/12/15 | 1,400 | 1,405 | 1,371 | 1,375 | 43,700 |
| 2015/12/14 | 1,390 | 1,405 | 1,382 | 1,400 | 45,000 |
| 2015/12/11 | 1,380 | 1,413 | 1,379 | 1,397 | 74,600 |
| 2015/12/10 | 1,380 | 1,399 | 1,373 | 1,373 | 50,700 |
| 2015/12/09 | 1,402 | 1,405 | 1,386 | 1,396 | 48,200 |
| 2015/12/08 | 1,416 | 1,435 | 1,386 | 1,398 | 64,600 |
| 2015/12/07 | 1,401 | 1,428 | 1,394 | 1,399 | 47,100 |
| 2015/12/04 | 1,373 | 1,406 | 1,371 | 1,381 | 41,300 |
| 2015/12/03 | 1,384 | 1,421 | 1,384 | 1,401 | 69,600 |
| 2015/12/02 | 1,435 | 1,449 | 1,397 | 1,397 | 74,600 |
| 2015/12/01 | 1,431 | 1,447 | 1,425 | 1,431 | 37,700 |
| 2015/11/30 | 1,420 | 1,456 | 1,417 | 1,433 | 91,600 |
| 2015/11/27 | 1,400 | 1,419 | 1,398 | 1,409 | 63,400 |
| 2015/11/26 | 1,410 | 1,417 | 1,394 | 1,398 | 55,200 |
| 2015/11/25 | 1,399 | 1,420 | 1,373 | 1,409 | 90,900 |
| 2015/11/24 | 1,375 | 1,400 | 1,365 | 1,390 | 98,900 |
| 2015/11/20 | 1,367 | 1,376 | 1,345 | 1,359 | 64,900 |
| 2015/11/19 | 1,362 | 1,370 | 1,351 | 1,354 | 88,600 |
| 2015/11/18 | 1,349 | 1,358 | 1,349 | 1,357 | 75,000 |
| 2015/11/17 | 1,349 | 1,359 | 1,347 | 1,354 | 109,100 |
| 2015/11/16 | 1,350 | 1,350 | 1,338 | 1,347 | 28,500 |
| 2015/11/13 | 1,346 | 1,358 | 1,338 | 1,352 | 35,000 |
| 2015/11/12 | 1,356 | 1,358 | 1,341 | 1,352 | 60,400 |
| 2015/11/11 | 1,355 | 1,365 | 1,341 | 1,353 | 46,600 |
| 2015/11/10 | 1,338 | 1,355 | 1,325 | 1,349 | 28,200 |
| 2015/11/09 | 1,345 | 1,366 | 1,327 | 1,339 | 30,800 |
| 2015/11/06 | 1,340 | 1,350 | 1,314 | 1,345 | 44,600 |
| 2015/11/05 | 1,315 | 1,383 | 1,314 | 1,340 | 136,000 |
| 2015/11/04 | 1,266 | 1,319 | 1,266 | 1,285 | 48,300 |
| 2015/11/02 | 1,275 | 1,276 | 1,264 | 1,266 | 19,700 |
| 2015/10/30 | 1,267 | 1,295 | 1,267 | 1,284 | 23,100 |
| 2015/10/29 | 1,276 | 1,285 | 1,267 | 1,269 | 11,600 |
| 2015/10/28 | 1,278 | 1,332 | 1,265 | 1,276 | 25,600 |
| 2015/10/27 | 1,294 | 1,294 | 1,275 | 1,276 | 18,900 |
| 2015/10/26 | 1,305 | 1,309 | 1,290 | 1,291 | 22,100 |
| 2015/10/23 | 1,313 | 1,317 | 1,289 | 1,295 | 33,300 |
| 2015/10/22 | 1,303 | 1,314 | 1,281 | 1,305 | 18,000 |
| 2015/10/21 | 1,283 | 1,304 | 1,283 | 1,304 | 15,200 |
| 2015/10/20 | 1,286 | 1,296 | 1,279 | 1,289 | 12,700 |
| 2015/10/19 | 1,299 | 1,301 | 1,280 | 1,287 | 17,800 |
| 2015/10/16 | 1,314 | 1,318 | 1,299 | 1,306 | 6,900 |
| 2015/10/15 | 1,286 | 1,312 | 1,286 | 1,308 | 9,200 |
| 2015/10/14 | 1,309 | 1,310 | 1,291 | 1,291 | 13,700 |
| 2015/10/13 | 1,325 | 1,329 | 1,311 | 1,314 | 24,100 |
| 2015/10/09 | 1,320 | 1,323 | 1,310 | 1,322 | 24,300 |
| 2015/10/08 | 1,308 | 1,327 | 1,291 | 1,297 | 27,600 |
| 2015/10/07 | 1,327 | 1,328 | 1,311 | 1,322 | 22,900 |
| 2015/10/06 | 1,322 | 1,344 | 1,322 | 1,327 | 29,400 |
| 2015/10/05 | 1,340 | 1,354 | 1,315 | 1,321 | 32,500 |
| 2015/10/02 | 1,356 | 1,356 | 1,318 | 1,340 | 39,900 |
| 2015/10/01 | 1,342 | 1,356 | 1,260 | 1,353 | 90,400 |
| 2015/09/30 | 1,246 | 1,264 | 1,231 | 1,252 | 19,300 |
| 2015/09/29 | 1,241 | 1,250 | 1,235 | 1,243 | 33,000 |
| 2015/09/28 | 1,241 | 1,253 | 1,212 | 1,245 | 20,200 |
| 2015/09/25 | 1,237 | 1,256 | 1,229 | 1,252 | 19,700 |
| 2015/09/24 | 1,227 | 1,253 | 1,226 | 1,237 | 19,700 |
| 2015/09/18 | 1,255 | 1,256 | 1,229 | 1,250 | 41,900 |
| 2015/09/17 | 1,242 | 1,247 | 1,223 | 1,247 | 15,800 |
| 2015/09/16 | 1,236 | 1,240 | 1,222 | 1,239 | 15,100 |
| 2015/09/15 | 1,211 | 1,244 | 1,209 | 1,228 | 28,100 |
| 2015/09/14 | 1,217 | 1,217 | 1,186 | 1,209 | 16,700 |
| 2015/09/11 | 1,225 | 1,228 | 1,211 | 1,217 | 34,400 |
| 2015/09/10 | 1,190 | 1,200 | 1,178 | 1,195 | 21,900 |
| 2015/09/09 | 1,153 | 1,191 | 1,147 | 1,191 | 24,400 |
| 2015/09/08 | 1,146 | 1,146 | 1,122 | 1,123 | 23,900 |
| 2015/09/07 | 1,138 | 1,159 | 1,123 | 1,151 | 21,300 |
| 2015/09/04 | 1,190 | 1,191 | 1,150 | 1,156 | 32,400 |
| 2015/09/03 | 1,190 | 1,222 | 1,180 | 1,189 | 19,900 |
| 2015/09/02 | 1,180 | 1,198 | 1,161 | 1,177 | 44,900 |
| 2015/09/01 | 1,236 | 1,244 | 1,201 | 1,203 | 25,600 |
| 2015/08/31 | 1,240 | 1,254 | 1,218 | 1,236 | 27,500 |
| 2015/08/28 | 1,238 | 1,241 | 1,201 | 1,233 | 36,000 |
| 2015/08/27 | 1,249 | 1,250 | 1,200 | 1,205 | 49,600 |
| 2015/08/26 | 1,163 | 1,192 | 1,160 | 1,171 | 44,600 |
| 2015/08/25 | 1,151 | 1,223 | 1,132 | 1,164 | 52,500 |
| 2015/08/24 | 1,210 | 1,235 | 1,200 | 1,202 | 46,700 |
| 2015/08/21 | 1,262 | 1,271 | 1,242 | 1,242 | 32,700 |
| 2015/08/20 | 1,299 | 1,305 | 1,281 | 1,295 | 26,600 |
| 2015/08/19 | 1,298 | 1,314 | 1,296 | 1,298 | 28,100 |
| 2015/08/18 | 1,315 | 1,319 | 1,293 | 1,299 | 38,100 |
| 2015/08/17 | 1,288 | 1,312 | 1,281 | 1,299 | 32,000 |
| 2015/08/14 | 1,285 | 1,296 | 1,275 | 1,280 | 10,200 |
| 2015/08/13 | 1,292 | 1,301 | 1,272 | 1,281 | 18,000 |
| 2015/08/12 | 1,304 | 1,304 | 1,278 | 1,297 | 42,600 |
| 2015/08/11 | 1,296 | 1,309 | 1,285 | 1,304 | 47,400 |
| 2015/08/10 | 1,279 | 1,293 | 1,270 | 1,292 | 27,000 |
| 2015/08/07 | 1,280 | 1,289 | 1,269 | 1,276 | 44,600 |
| 2015/08/06 | 1,293 | 1,301 | 1,276 | 1,288 | 45,300 |
| 2015/08/05 | 1,286 | 1,314 | 1,286 | 1,311 | 45,200 |
| 2015/08/04 | 1,268 | 1,299 | 1,268 | 1,291 | 33,200 |
| 2015/08/03 | 1,285 | 1,294 | 1,262 | 1,268 | 19,600 |
| 2015/07/31 | 1,242 | 1,278 | 1,242 | 1,273 | 38,100 |
| 2015/07/30 | 1,239 | 1,270 | 1,231 | 1,242 | 29,200 |
| 2015/07/29 | 1,245 | 1,251 | 1,229 | 1,234 | 31,200 |
| 2015/07/28 | 1,235 | 1,256 | 1,223 | 1,245 | 54,400 |
| 2015/07/27 | 1,270 | 1,270 | 1,240 | 1,245 | 62,900 |
| 2015/07/24 | 1,277 | 1,300 | 1,270 | 1,277 | 52,800 |
| 2015/07/23 | 1,262 | 1,281 | 1,262 | 1,271 | 15,800 |
| 2015/07/22 | 1,280 | 1,280 | 1,263 | 1,267 | 28,200 |
| 2015/07/21 | 1,291 | 1,292 | 1,281 | 1,288 | 16,200 |
| 2015/07/17 | 1,296 | 1,297 | 1,281 | 1,283 | 17,000 |
| 2015/07/16 | 1,291 | 1,305 | 1,291 | 1,296 | 24,800 |
| 2015/07/15 | 1,291 | 1,311 | 1,287 | 1,309 | 41,300 |
| 2015/07/14 | 1,275 | 1,310 | 1,273 | 1,290 | 43,400 |
| 2015/07/13 | 1,247 | 1,279 | 1,246 | 1,272 | 30,900 |
| 2015/07/10 | 1,261 | 1,277 | 1,231 | 1,235 | 62,000 |
| 2015/07/09 | 1,211 | 1,231 | 1,188 | 1,231 | 64,700 |
| 2015/07/08 | 1,258 | 1,265 | 1,212 | 1,212 | 64,500 |
| 2015/07/07 | 1,283 | 1,300 | 1,262 | 1,264 | 35,400 |
| 2015/07/06 | 1,270 | 1,290 | 1,261 | 1,270 | 44,400 |
| 2015/07/03 | 1,304 | 1,305 | 1,288 | 1,294 | 49,700 |
| 2015/07/02 | 1,280 | 1,305 | 1,280 | 1,304 | 68,500 |
| 2015/07/01 | 1,240 | 1,274 | 1,234 | 1,270 | 73,000 |
| 2015/06/30 | 1,228 | 1,244 | 1,219 | 1,230 | 52,600 |
| 2015/06/29 | 1,223 | 1,231 | 1,216 | 1,221 | 32,500 |
| 2015/06/26 | 1,245 | 1,266 | 1,236 | 1,243 | 81,900 |
| 2015/06/25 | 1,225 | 1,247 | 1,220 | 1,238 | 49,100 |
| 2015/06/24 | 1,214 | 1,234 | 1,210 | 1,229 | 30,500 |
| 2015/06/23 | 1,215 | 1,215 | 1,200 | 1,212 | 33,600 |
| 2015/06/22 | 1,229 | 1,229 | 1,195 | 1,200 | 58,200 |
| 2015/06/19 | 1,214 | 1,224 | 1,196 | 1,200 | 115,500 |
| 2015/06/18 | 1,201 | 1,233 | 1,201 | 1,217 | 68,000 |
| 2015/06/17 | 1,220 | 1,223 | 1,190 | 1,200 | 49,700 |
| 2015/06/16 | 1,231 | 1,244 | 1,218 | 1,219 | 32,300 |
| 2015/06/15 | 1,245 | 1,250 | 1,224 | 1,232 | 23,300 |
| 2015/06/12 | 1,259 | 1,259 | 1,231 | 1,244 | 58,900 |
| 2015/06/11 | 1,233 | 1,256 | 1,232 | 1,240 | 40,500 |
| 2015/06/10 | 1,238 | 1,245 | 1,222 | 1,229 | 51,900 |
| 2015/06/09 | 1,216 | 1,247 | 1,215 | 1,229 | 100,100 |
| 2015/06/08 | 1,205 | 1,211 | 1,197 | 1,211 | 40,500 |
| 2015/06/05 | 1,195 | 1,202 | 1,181 | 1,194 | 69,400 |
| 2015/06/04 | 1,191 | 1,200 | 1,189 | 1,192 | 73,400 |
| 2015/06/03 | 1,191 | 1,198 | 1,181 | 1,182 | 57,700 |
| 2015/06/02 | 1,195 | 1,207 | 1,193 | 1,196 | 34,800 |
| 2015/06/01 | 1,192 | 1,201 | 1,192 | 1,198 | 60,900 |
| 2015/05/29 | 1,189 | 1,204 | 1,189 | 1,189 | 44,000 |
| 2015/05/28 | 1,198 | 1,199 | 1,189 | 1,193 | 65,600 |
| 2015/05/27 | 1,197 | 1,201 | 1,186 | 1,193 | 66,300 |
| 2015/05/26 | 1,202 | 1,202 | 1,192 | 1,195 | 48,200 |
| 2015/05/25 | 1,201 | 1,209 | 1,198 | 1,203 | 28,900 |
| 2015/05/22 | 1,178 | 1,202 | 1,177 | 1,197 | 110,100 |
| 2015/05/21 | 1,224 | 1,224 | 1,201 | 1,203 | 78,300 |
| 2015/05/20 | 1,236 | 1,241 | 1,218 | 1,222 | 117,800 |
| 2015/05/19 | 1,248 | 1,258 | 1,233 | 1,235 | 64,600 |
| 2015/05/18 | 1,240 | 1,263 | 1,237 | 1,248 | 25,700 |
| 2015/05/15 | 1,258 | 1,265 | 1,232 | 1,237 | 56,700 |
| 2015/05/14 | 1,251 | 1,265 | 1,243 | 1,248 | 23,900 |
| 2015/05/13 | 1,248 | 1,273 | 1,236 | 1,256 | 46,000 |
| 2015/05/12 | 1,235 | 1,265 | 1,232 | 1,264 | 29,800 |
| 2015/05/11 | 1,238 | 1,239 | 1,230 | 1,235 | 16,100 |
| 2015/05/08 | 1,237 | 1,239 | 1,226 | 1,231 | 24,600 |
| 2015/05/07 | 1,235 | 1,249 | 1,223 | 1,225 | 22,400 |
| 2015/05/01 | 1,233 | 1,250 | 1,227 | 1,245 | 44,400 |
| 2015/04/30 | 1,241 | 1,249 | 1,235 | 1,237 | 11,800 |
| 2015/04/28 | 1,235 | 1,254 | 1,235 | 1,244 | 15,600 |
| 2015/04/27 | 1,237 | 1,237 | 1,228 | 1,233 | 8,000 |
| 2015/04/24 | 1,236 | 1,239 | 1,222 | 1,227 | 30,200 |
| 2015/04/23 | 1,242 | 1,246 | 1,232 | 1,234 | 19,000 |
| 2015/04/22 | 1,239 | 1,248 | 1,234 | 1,238 | 26,700 |
| 2015/04/21 | 1,231 | 1,249 | 1,231 | 1,238 | 23,200 |
| 2015/04/20 | 1,240 | 1,257 | 1,229 | 1,231 | 44,800 |
| 2015/04/17 | 1,268 | 1,268 | 1,238 | 1,244 | 44,300 |
| 2015/04/16 | 1,260 | 1,270 | 1,253 | 1,270 | 49,100 |
| 2015/04/15 | 1,237 | 1,260 | 1,237 | 1,248 | 46,300 |
| 2015/04/14 | 1,223 | 1,249 | 1,218 | 1,237 | 103,100 |
| 2015/04/13 | 1,227 | 1,252 | 1,218 | 1,224 | 86,500 |
| 2015/04/10 | 1,236 | 1,250 | 1,224 | 1,227 | 68,500 |
| 2015/04/09 | 1,251 | 1,257 | 1,232 | 1,241 | 51,200 |
| 2015/04/08 | 1,253 | 1,263 | 1,249 | 1,252 | 51,700 |
| 2015/04/07 | 1,258 | 1,262 | 1,240 | 1,249 | 54,100 |
| 2015/04/06 | 1,263 | 1,273 | 1,251 | 1,254 | 29,200 |
| 2015/04/03 | 1,270 | 1,274 | 1,260 | 1,274 | 18,900 |
| 2015/04/02 | 1,254 | 1,280 | 1,253 | 1,269 | 37,900 |
| 2015/04/01 | 1,261 | 1,271 | 1,242 | 1,265 | 47,700 |
| 2015/03/31 | 1,268 | 1,283 | 1,261 | 1,279 | 46,900 |
| 2015/03/30 | 1,260 | 1,280 | 1,253 | 1,261 | 58,300 |
| 2015/03/27 | 1,250 | 1,292 | 1,246 | 1,257 | 134,900 |
| 2015/03/26 | 1,335 | 1,337 | 1,300 | 1,310 | 217,100 |
| 2015/03/25 | 1,334 | 1,347 | 1,328 | 1,341 | 71,300 |
| 2015/03/24 | 1,331 | 1,335 | 1,323 | 1,329 | 51,100 |
| 2015/03/23 | 1,333 | 1,345 | 1,325 | 1,326 | 42,100 |
| 2015/03/20 | 1,310 | 1,326 | 1,305 | 1,320 | 46,400 |
| 2015/03/19 | 1,307 | 1,310 | 1,295 | 1,299 | 42,900 |
| 2015/03/18 | 1,300 | 1,317 | 1,290 | 1,303 | 60,600 |
| 2015/03/17 | 1,290 | 1,296 | 1,285 | 1,286 | 48,000 |
| 2015/03/16 | 1,272 | 1,290 | 1,271 | 1,282 | 48,400 |
| 2015/03/13 | 1,263 | 1,286 | 1,263 | 1,272 | 102,200 |
| 2015/03/12 | 1,275 | 1,293 | 1,266 | 1,269 | 73,800 |
| 2015/03/11 | 1,275 | 1,280 | 1,266 | 1,266 | 66,800 |
| 2015/03/10 | 1,288 | 1,292 | 1,273 | 1,275 | 59,500 |
| 2015/03/09 | 1,265 | 1,294 | 1,259 | 1,275 | 64,200 |
| 2015/03/06 | 1,280 | 1,282 | 1,251 | 1,252 | 53,000 |
| 2015/03/05 | 1,293 | 1,299 | 1,271 | 1,272 | 57,000 |
| 2015/03/04 | 1,311 | 1,311 | 1,292 | 1,294 | 47,800 |
| 2015/03/03 | 1,335 | 1,344 | 1,304 | 1,305 | 48,000 |
| 2015/03/02 | 1,344 | 1,346 | 1,326 | 1,331 | 41,500 |
| 2015/02/27 | 1,340 | 1,343 | 1,313 | 1,326 | 51,300 |
| 2015/02/26 | 1,330 | 1,340 | 1,323 | 1,328 | 33,400 |
| 2015/02/25 | 1,338 | 1,345 | 1,321 | 1,322 | 35,700 |
| 2015/02/24 | 1,296 | 1,338 | 1,293 | 1,317 | 45,200 |
| 2015/02/23 | 1,300 | 1,300 | 1,291 | 1,296 | 33,900 |
| 2015/02/20 | 1,292 | 1,304 | 1,283 | 1,296 | 40,700 |
| 2015/02/19 | 1,290 | 1,308 | 1,287 | 1,292 | 57,400 |
| 2015/02/18 | 1,321 | 1,325 | 1,280 | 1,290 | 119,900 |
| 2015/02/17 | 1,336 | 1,336 | 1,321 | 1,329 | 48,900 |
| 2015/02/16 | 1,360 | 1,360 | 1,339 | 1,339 | 44,900 |
| 2015/02/13 | 1,348 | 1,353 | 1,336 | 1,348 | 36,000 |
| 2015/02/12 | 1,327 | 1,346 | 1,324 | 1,341 | 43,200 |
| 2015/02/10 | 1,334 | 1,334 | 1,311 | 1,322 | 48,200 |
| 2015/02/09 | 1,275 | 1,334 | 1,261 | 1,300 | 101,100 |
| 2015/02/06 | 1,369 | 1,374 | 1,321 | 1,335 | 70,400 |
| 2015/02/05 | 1,393 | 1,393 | 1,366 | 1,372 | 48,100 |
| 2015/02/04 | 1,400 | 1,424 | 1,368 | 1,385 | 80,900 |
| 2015/02/03 | 1,372 | 1,397 | 1,370 | 1,377 | 86,400 |
| 2015/02/02 | 1,359 | 1,373 | 1,352 | 1,358 | 36,000 |
| 2015/01/30 | 1,375 | 1,397 | 1,363 | 1,367 | 63,200 |
| 2015/01/29 | 1,390 | 1,395 | 1,361 | 1,364 | 37,000 |
| 2015/01/28 | 1,376 | 1,396 | 1,352 | 1,390 | 61,200 |
| 2015/01/27 | 1,328 | 1,380 | 1,328 | 1,378 | 132,800 |
| 2015/01/26 | 1,278 | 1,328 | 1,274 | 1,303 | 64,900 |
| 2015/01/23 | 1,325 | 1,330 | 1,273 | 1,280 | 88,500 |
| 2015/01/22 | 1,345 | 1,345 | 1,315 | 1,323 | 39,200 |
| 2015/01/21 | 1,341 | 1,341 | 1,300 | 1,324 | 120,900 |
| 2015/01/20 | 1,307 | 1,358 | 1,300 | 1,358 | 100,600 |
| 2015/01/19 | 1,297 | 1,318 | 1,286 | 1,307 | 123,000 |
| 2015/01/16 | 1,250 | 1,296 | 1,225 | 1,287 | 154,600 |
| 2015/01/15 | 1,235 | 1,275 | 1,235 | 1,263 | 75,200 |
| 2015/01/14 | 1,218 | 1,287 | 1,218 | 1,231 | 112,900 |
| 2015/01/13 | 1,245 | 1,277 | 1,210 | 1,228 | 101,200 |
| 2015/01/09 | 1,266 | 1,275 | 1,232 | 1,244 | 144,800 |
| 2015/01/08 | 1,199 | 1,261 | 1,190 | 1,236 | 207,000 |
| 2015/01/07 | 1,138 | 1,190 | 1,138 | 1,178 | 97,000 |
| 2015/01/06 | 1,170 | 1,188 | 1,145 | 1,146 | 140,000 |
| 2015/01/05 | 1,151 | 1,207 | 1,151 | 1,191 | 214,500 |