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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,407 | 1,412 | 1,393 | 1,399 | 34,400 |
| 2016/12/29 | 1,402 | 1,409 | 1,394 | 1,408 | 46,800 |
| 2016/12/28 | 1,381 | 1,411 | 1,381 | 1,410 | 56,800 |
| 2016/12/27 | 1,358 | 1,374 | 1,353 | 1,367 | 83,200 |
| 2016/12/26 | 1,366 | 1,374 | 1,352 | 1,353 | 69,500 |
| 2016/12/22 | 1,354 | 1,369 | 1,351 | 1,366 | 76,000 |
| 2016/12/21 | 1,387 | 1,387 | 1,352 | 1,357 | 98,800 |
| 2016/12/20 | 1,370 | 1,394 | 1,367 | 1,393 | 63,100 |
| 2016/12/19 | 1,403 | 1,405 | 1,374 | 1,379 | 88,600 |
| 2016/12/16 | 1,421 | 1,423 | 1,401 | 1,411 | 43,500 |
| 2016/12/15 | 1,436 | 1,442 | 1,404 | 1,419 | 63,500 |
| 2016/12/14 | 1,420 | 1,432 | 1,414 | 1,425 | 72,700 |
| 2016/12/13 | 1,387 | 1,421 | 1,383 | 1,413 | 82,000 |
| 2016/12/12 | 1,385 | 1,394 | 1,376 | 1,389 | 50,900 |
| 2016/12/09 | 1,360 | 1,376 | 1,358 | 1,375 | 62,900 |
| 2016/12/08 | 1,356 | 1,365 | 1,343 | 1,363 | 96,500 |
| 2016/12/07 | 1,338 | 1,362 | 1,338 | 1,356 | 51,500 |
| 2016/12/06 | 1,337 | 1,340 | 1,325 | 1,331 | 42,400 |
| 2016/12/05 | 1,331 | 1,337 | 1,325 | 1,326 | 52,800 |
| 2016/12/02 | 1,330 | 1,345 | 1,317 | 1,331 | 112,100 |
| 2016/12/01 | 1,324 | 1,334 | 1,311 | 1,325 | 94,200 |
| 2016/11/30 | 1,312 | 1,326 | 1,309 | 1,322 | 107,100 |
| 2016/11/29 | 1,351 | 1,351 | 1,304 | 1,311 | 128,500 |
| 2016/11/28 | 1,350 | 1,374 | 1,330 | 1,352 | 89,500 |
| 2016/11/25 | 1,366 | 1,366 | 1,324 | 1,332 | 82,500 |
| 2016/11/24 | 1,345 | 1,389 | 1,345 | 1,374 | 171,100 |
| 2016/11/22 | 1,324 | 1,343 | 1,312 | 1,338 | 86,100 |
| 2016/11/21 | 1,315 | 1,345 | 1,312 | 1,318 | 117,100 |
| 2016/11/18 | 1,299 | 1,307 | 1,290 | 1,303 | 75,000 |
| 2016/11/17 | 1,239 | 1,303 | 1,236 | 1,298 | 131,200 |
| 2016/11/16 | 1,214 | 1,235 | 1,211 | 1,233 | 102,400 |
| 2016/11/15 | 1,214 | 1,239 | 1,198 | 1,211 | 150,200 |
| 2016/11/14 | 1,175 | 1,216 | 1,171 | 1,198 | 124,400 |
| 2016/11/11 | 1,198 | 1,229 | 1,161 | 1,170 | 207,400 |
| 2016/11/10 | 1,155 | 1,238 | 1,150 | 1,185 | 357,700 |
| 2016/11/09 | 1,300 | 1,304 | 1,230 | 1,245 | 96,700 |
| 2016/11/08 | 1,294 | 1,306 | 1,283 | 1,296 | 70,200 |
| 2016/11/07 | 1,297 | 1,297 | 1,268 | 1,287 | 66,000 |
| 2016/11/04 | 1,292 | 1,304 | 1,275 | 1,298 | 71,700 |
| 2016/11/02 | 1,324 | 1,326 | 1,296 | 1,301 | 110,500 |
| 2016/11/01 | 1,323 | 1,340 | 1,307 | 1,339 | 71,700 |
| 2016/10/31 | 1,318 | 1,333 | 1,303 | 1,317 | 70,900 |
| 2016/10/28 | 1,298 | 1,317 | 1,298 | 1,315 | 69,900 |
| 2016/10/27 | 1,283 | 1,305 | 1,280 | 1,298 | 40,400 |
| 2016/10/26 | 1,286 | 1,300 | 1,274 | 1,280 | 43,400 |
| 2016/10/25 | 1,287 | 1,294 | 1,281 | 1,286 | 52,100 |
| 2016/10/24 | 1,276 | 1,287 | 1,271 | 1,283 | 36,800 |
| 2016/10/21 | 1,278 | 1,280 | 1,268 | 1,275 | 38,300 |
| 2016/10/20 | 1,274 | 1,280 | 1,270 | 1,278 | 30,400 |
| 2016/10/19 | 1,283 | 1,285 | 1,270 | 1,274 | 33,200 |
| 2016/10/18 | 1,305 | 1,307 | 1,280 | 1,283 | 43,400 |
| 2016/10/17 | 1,280 | 1,313 | 1,280 | 1,312 | 68,900 |
| 2016/10/14 | 1,278 | 1,297 | 1,273 | 1,295 | 37,500 |
| 2016/10/13 | 1,259 | 1,284 | 1,259 | 1,280 | 58,200 |
| 2016/10/12 | 1,258 | 1,262 | 1,244 | 1,250 | 53,300 |
| 2016/10/11 | 1,270 | 1,270 | 1,252 | 1,258 | 73,200 |
| 2016/10/07 | 1,279 | 1,289 | 1,277 | 1,281 | 40,600 |
| 2016/10/06 | 1,272 | 1,305 | 1,266 | 1,294 | 87,200 |
| 2016/10/05 | 1,281 | 1,289 | 1,271 | 1,276 | 40,300 |
| 2016/10/04 | 1,274 | 1,282 | 1,267 | 1,281 | 26,500 |
| 2016/10/03 | 1,284 | 1,297 | 1,264 | 1,272 | 63,000 |
| 2016/09/30 | 1,297 | 1,300 | 1,284 | 1,290 | 31,400 |
| 2016/09/29 | 1,303 | 1,312 | 1,290 | 1,299 | 32,400 |
| 2016/09/28 | 1,269 | 1,300 | 1,258 | 1,298 | 51,900 |
| 2016/09/27 | 1,276 | 1,293 | 1,250 | 1,292 | 40,500 |
| 2016/09/26 | 1,295 | 1,295 | 1,276 | 1,278 | 37,000 |
| 2016/09/23 | 1,284 | 1,296 | 1,277 | 1,285 | 67,600 |
| 2016/09/21 | 1,282 | 1,308 | 1,273 | 1,306 | 35,700 |
| 2016/09/20 | 1,277 | 1,297 | 1,260 | 1,283 | 35,900 |
| 2016/09/16 | 1,277 | 1,312 | 1,277 | 1,301 | 46,700 |
| 2016/09/15 | 1,309 | 1,314 | 1,269 | 1,277 | 60,800 |
| 2016/09/14 | 1,333 | 1,333 | 1,307 | 1,309 | 61,400 |
| 2016/09/13 | 1,348 | 1,350 | 1,328 | 1,337 | 68,300 |
| 2016/09/12 | 1,340 | 1,371 | 1,335 | 1,344 | 45,700 |
| 2016/09/09 | 1,337 | 1,373 | 1,333 | 1,363 | 98,100 |
| 2016/09/08 | 1,356 | 1,366 | 1,334 | 1,338 | 95,900 |
| 2016/09/07 | 1,345 | 1,398 | 1,329 | 1,376 | 77,500 |
| 2016/09/06 | 1,395 | 1,396 | 1,352 | 1,367 | 48,100 |
| 2016/09/05 | 1,336 | 1,410 | 1,322 | 1,388 | 110,800 |
| 2016/09/02 | 1,333 | 1,335 | 1,312 | 1,327 | 55,200 |
| 2016/09/01 | 1,332 | 1,350 | 1,315 | 1,337 | 41,200 |
| 2016/08/31 | 1,361 | 1,362 | 1,316 | 1,337 | 73,000 |
| 2016/08/30 | 1,353 | 1,375 | 1,337 | 1,364 | 39,800 |
| 2016/08/29 | 1,343 | 1,357 | 1,328 | 1,353 | 52,700 |
| 2016/08/26 | 1,319 | 1,334 | 1,277 | 1,326 | 69,500 |
| 2016/08/25 | 1,344 | 1,344 | 1,313 | 1,329 | 66,100 |
| 2016/08/24 | 1,350 | 1,365 | 1,323 | 1,331 | 76,200 |
| 2016/08/23 | 1,341 | 1,375 | 1,336 | 1,350 | 78,200 |
| 2016/08/22 | 1,338 | 1,359 | 1,324 | 1,332 | 68,000 |
| 2016/08/19 | 1,360 | 1,378 | 1,333 | 1,338 | 87,700 |
| 2016/08/18 | 1,339 | 1,362 | 1,330 | 1,342 | 98,700 |
| 2016/08/17 | 1,364 | 1,364 | 1,323 | 1,339 | 95,500 |
| 2016/08/16 | 1,336 | 1,382 | 1,336 | 1,364 | 113,900 |
| 2016/08/15 | 1,287 | 1,331 | 1,272 | 1,326 | 71,600 |
| 2016/08/12 | 1,343 | 1,350 | 1,297 | 1,301 | 47,300 |
| 2016/08/10 | 1,317 | 1,380 | 1,307 | 1,338 | 188,600 |
| 2016/08/09 | 1,326 | 1,330 | 1,235 | 1,269 | 209,500 |
| 2016/08/08 | 1,142 | 1,349 | 1,142 | 1,292 | 218,700 |
| 2016/08/05 | 1,135 | 1,145 | 1,120 | 1,133 | 41,800 |
| 2016/08/04 | 1,142 | 1,142 | 1,116 | 1,135 | 53,700 |
| 2016/08/03 | 1,141 | 1,148 | 1,131 | 1,138 | 43,300 |
| 2016/08/02 | 1,157 | 1,159 | 1,142 | 1,148 | 30,300 |
| 2016/08/01 | 1,181 | 1,181 | 1,143 | 1,161 | 51,500 |
| 2016/07/29 | 1,225 | 1,225 | 1,170 | 1,191 | 62,000 |
| 2016/07/28 | 1,234 | 1,234 | 1,206 | 1,225 | 48,800 |
| 2016/07/27 | 1,228 | 1,245 | 1,221 | 1,236 | 60,000 |
| 2016/07/26 | 1,215 | 1,224 | 1,203 | 1,223 | 43,000 |
| 2016/07/25 | 1,232 | 1,242 | 1,211 | 1,219 | 76,400 |
| 2016/07/22 | 1,205 | 1,233 | 1,204 | 1,233 | 50,300 |
| 2016/07/21 | 1,224 | 1,227 | 1,191 | 1,214 | 37,500 |
| 2016/07/20 | 1,233 | 1,238 | 1,200 | 1,210 | 70,800 |
| 2016/07/19 | 1,222 | 1,239 | 1,217 | 1,234 | 64,300 |
| 2016/07/15 | 1,221 | 1,224 | 1,196 | 1,222 | 80,800 |
| 2016/07/14 | 1,192 | 1,216 | 1,170 | 1,198 | 102,600 |
| 2016/07/13 | 1,170 | 1,190 | 1,156 | 1,181 | 68,800 |
| 2016/07/12 | 1,121 | 1,160 | 1,121 | 1,140 | 39,900 |
| 2016/07/11 | 1,073 | 1,119 | 1,073 | 1,111 | 40,700 |
| 2016/07/08 | 1,093 | 1,093 | 1,062 | 1,064 | 61,700 |
| 2016/07/07 | 1,100 | 1,103 | 1,066 | 1,076 | 58,800 |
| 2016/07/06 | 1,130 | 1,138 | 1,087 | 1,100 | 69,200 |
| 2016/07/05 | 1,140 | 1,167 | 1,133 | 1,156 | 65,800 |
| 2016/07/04 | 1,163 | 1,168 | 1,135 | 1,145 | 44,800 |
| 2016/07/01 | 1,145 | 1,177 | 1,141 | 1,173 | 54,200 |
| 2016/06/30 | 1,194 | 1,194 | 1,139 | 1,144 | 93,700 |
| 2016/06/29 | 1,180 | 1,186 | 1,152 | 1,172 | 59,400 |
| 2016/06/28 | 1,150 | 1,175 | 1,130 | 1,166 | 72,900 |
| 2016/06/27 | 1,130 | 1,171 | 1,130 | 1,162 | 83,300 |
| 2016/06/24 | 1,210 | 1,219 | 1,110 | 1,116 | 96,800 |
| 2016/06/23 | 1,198 | 1,219 | 1,194 | 1,205 | 48,800 |
| 2016/06/22 | 1,225 | 1,225 | 1,172 | 1,191 | 116,500 |
| 2016/06/21 | 1,232 | 1,247 | 1,216 | 1,239 | 89,600 |
| 2016/06/20 | 1,226 | 1,253 | 1,224 | 1,225 | 51,200 |
| 2016/06/17 | 1,265 | 1,268 | 1,211 | 1,215 | 87,700 |
| 2016/06/16 | 1,273 | 1,290 | 1,208 | 1,210 | 50,700 |
| 2016/06/15 | 1,290 | 1,296 | 1,260 | 1,263 | 53,500 |
| 2016/06/14 | 1,294 | 1,303 | 1,252 | 1,258 | 75,900 |
| 2016/06/13 | 1,304 | 1,325 | 1,286 | 1,299 | 67,700 |
| 2016/06/10 | 1,361 | 1,361 | 1,325 | 1,331 | 82,100 |
| 2016/06/09 | 1,346 | 1,367 | 1,335 | 1,365 | 93,400 |
| 2016/06/08 | 1,362 | 1,363 | 1,313 | 1,333 | 166,400 |
| 2016/06/07 | 1,396 | 1,396 | 1,368 | 1,371 | 56,500 |
| 2016/06/06 | 1,390 | 1,401 | 1,362 | 1,399 | 103,300 |
| 2016/06/03 | 1,413 | 1,436 | 1,404 | 1,409 | 65,100 |
| 2016/06/02 | 1,413 | 1,430 | 1,401 | 1,413 | 94,000 |
| 2016/06/01 | 1,381 | 1,440 | 1,379 | 1,427 | 161,900 |
| 2016/05/31 | 1,428 | 1,432 | 1,378 | 1,383 | 478,000 |
| 2016/05/30 | 1,422 | 1,441 | 1,408 | 1,427 | 105,700 |
| 2016/05/27 | 1,443 | 1,445 | 1,417 | 1,420 | 119,000 |
| 2016/05/26 | 1,480 | 1,485 | 1,443 | 1,449 | 73,900 |
| 2016/05/25 | 1,495 | 1,498 | 1,461 | 1,466 | 61,600 |
| 2016/05/24 | 1,515 | 1,525 | 1,492 | 1,495 | 41,400 |
| 2016/05/23 | 1,528 | 1,528 | 1,508 | 1,517 | 37,800 |
| 2016/05/20 | 1,535 | 1,540 | 1,521 | 1,537 | 75,600 |
| 2016/05/19 | 1,549 | 1,572 | 1,540 | 1,541 | 59,600 |
| 2016/05/18 | 1,550 | 1,576 | 1,540 | 1,568 | 107,900 |
| 2016/05/17 | 1,549 | 1,584 | 1,541 | 1,582 | 65,300 |
| 2016/05/16 | 1,590 | 1,590 | 1,544 | 1,548 | 92,400 |
| 2016/05/13 | 1,469 | 1,583 | 1,469 | 1,580 | 222,700 |
| 2016/05/12 | 1,485 | 1,486 | 1,442 | 1,484 | 114,200 |
| 2016/05/11 | 1,500 | 1,503 | 1,464 | 1,487 | 94,000 |
| 2016/05/10 | 1,460 | 1,498 | 1,458 | 1,492 | 106,400 |
| 2016/05/09 | 1,470 | 1,474 | 1,435 | 1,456 | 88,300 |
| 2016/05/06 | 1,443 | 1,456 | 1,412 | 1,454 | 151,000 |
| 2016/05/02 | 1,429 | 1,456 | 1,429 | 1,451 | 68,300 |
| 2016/04/28 | 1,480 | 1,519 | 1,459 | 1,471 | 127,700 |
| 2016/04/27 | 1,503 | 1,518 | 1,460 | 1,474 | 178,200 |
| 2016/04/26 | 1,547 | 1,557 | 1,502 | 1,505 | 137,700 |
| 2016/04/25 | 1,585 | 1,585 | 1,544 | 1,548 | 97,500 |
| 2016/04/22 | 1,612 | 1,612 | 1,567 | 1,593 | 142,300 |
| 2016/04/21 | 1,649 | 1,654 | 1,621 | 1,628 | 74,100 |
| 2016/04/20 | 1,663 | 1,663 | 1,621 | 1,626 | 68,400 |
| 2016/04/19 | 1,685 | 1,685 | 1,638 | 1,643 | 93,800 |
| 2016/04/18 | 1,636 | 1,671 | 1,636 | 1,645 | 64,600 |
| 2016/04/15 | 1,651 | 1,706 | 1,651 | 1,695 | 141,500 |
| 2016/04/14 | 1,650 | 1,656 | 1,613 | 1,651 | 168,400 |
| 2016/04/13 | 1,665 | 1,665 | 1,610 | 1,617 | 75,400 |
| 2016/04/12 | 1,655 | 1,693 | 1,644 | 1,651 | 80,300 |
| 2016/04/11 | 1,640 | 1,652 | 1,592 | 1,649 | 67,100 |
| 2016/04/08 | 1,603 | 1,666 | 1,596 | 1,640 | 185,200 |
| 2016/04/07 | 1,600 | 1,627 | 1,589 | 1,620 | 112,300 |
| 2016/04/06 | 1,573 | 1,614 | 1,559 | 1,600 | 153,800 |
| 2016/04/05 | 1,569 | 1,603 | 1,564 | 1,568 | 372,900 |
| 2016/04/04 | 1,547 | 1,574 | 1,509 | 1,573 | 265,100 |
| 2016/04/01 | 1,638 | 1,643 | 1,571 | 1,572 | 144,200 |
| 2016/03/31 | 1,662 | 1,679 | 1,616 | 1,635 | 151,200 |
| 2016/03/30 | 1,651 | 1,674 | 1,651 | 1,666 | 51,800 |
| 2016/03/29 | 1,666 | 1,687 | 1,647 | 1,664 | 117,200 |
| 2016/03/28 | 1,695 | 1,710 | 1,662 | 1,692 | 271,500 |
| 2016/03/25 | 1,725 | 1,740 | 1,684 | 1,687 | 123,900 |
| 2016/03/24 | 1,699 | 1,724 | 1,695 | 1,720 | 97,900 |
| 2016/03/23 | 1,680 | 1,720 | 1,676 | 1,701 | 157,100 |
| 2016/03/22 | 1,670 | 1,685 | 1,658 | 1,683 | 102,100 |
| 2016/03/18 | 1,681 | 1,685 | 1,650 | 1,660 | 65,500 |
| 2016/03/17 | 1,654 | 1,696 | 1,654 | 1,687 | 103,300 |
| 2016/03/16 | 1,669 | 1,674 | 1,646 | 1,661 | 104,100 |
| 2016/03/15 | 1,676 | 1,695 | 1,667 | 1,682 | 78,300 |
| 2016/03/14 | 1,693 | 1,705 | 1,671 | 1,674 | 76,900 |
| 2016/03/11 | 1,677 | 1,697 | 1,624 | 1,669 | 164,800 |
| 2016/03/10 | 1,698 | 1,736 | 1,685 | 1,721 | 114,000 |
| 2016/03/09 | 1,699 | 1,702 | 1,662 | 1,674 | 88,300 |
| 2016/03/08 | 1,710 | 1,729 | 1,692 | 1,715 | 115,300 |
| 2016/03/07 | 1,722 | 1,730 | 1,686 | 1,725 | 136,100 |
| 2016/03/04 | 1,715 | 1,747 | 1,689 | 1,729 | 164,100 |
| 2016/03/03 | 1,811 | 1,815 | 1,708 | 1,732 | 230,600 |
| 2016/03/02 | 1,790 | 1,832 | 1,790 | 1,817 | 168,200 |
| 2016/03/01 | 1,753 | 1,776 | 1,744 | 1,766 | 88,300 |
| 2016/02/29 | 1,777 | 1,796 | 1,771 | 1,771 | 102,900 |
| 2016/02/26 | 1,765 | 1,776 | 1,728 | 1,747 | 76,100 |
| 2016/02/25 | 1,711 | 1,769 | 1,711 | 1,744 | 131,400 |
| 2016/02/24 | 1,640 | 1,725 | 1,631 | 1,706 | 165,800 |
| 2016/02/23 | 1,678 | 1,694 | 1,666 | 1,674 | 92,300 |
| 2016/02/22 | 1,644 | 1,715 | 1,644 | 1,696 | 205,000 |
| 2016/02/19 | 1,632 | 1,647 | 1,624 | 1,635 | 174,100 |
| 2016/02/18 | 1,626 | 1,654 | 1,625 | 1,639 | 115,200 |
| 2016/02/17 | 1,570 | 1,619 | 1,570 | 1,611 | 212,700 |
| 2016/02/16 | 1,560 | 1,587 | 1,557 | 1,565 | 169,600 |
| 2016/02/15 | 1,542 | 1,574 | 1,533 | 1,564 | 103,600 |
| 2016/02/12 | 1,550 | 1,567 | 1,473 | 1,502 | 118,700 |
| 2016/02/10 | 1,595 | 1,609 | 1,538 | 1,571 | 127,600 |
| 2016/02/09 | 1,596 | 1,600 | 1,514 | 1,555 | 101,400 |
| 2016/02/08 | 1,520 | 1,654 | 1,519 | 1,629 | 120,900 |
| 2016/02/05 | 1,546 | 1,560 | 1,521 | 1,537 | 81,100 |
| 2016/02/04 | 1,546 | 1,587 | 1,536 | 1,581 | 86,500 |
| 2016/02/03 | 1,551 | 1,555 | 1,510 | 1,550 | 81,700 |
| 2016/02/02 | 1,614 | 1,614 | 1,576 | 1,587 | 55,400 |
| 2016/02/01 | 1,561 | 1,617 | 1,547 | 1,614 | 89,000 |
| 2016/01/29 | 1,541 | 1,561 | 1,515 | 1,561 | 50,900 |
| 2016/01/28 | 1,543 | 1,547 | 1,530 | 1,538 | 49,900 |
| 2016/01/27 | 1,542 | 1,564 | 1,542 | 1,550 | 43,400 |
| 2016/01/26 | 1,544 | 1,544 | 1,522 | 1,525 | 29,000 |
| 2016/01/25 | 1,500 | 1,560 | 1,491 | 1,553 | 50,200 |
| 2016/01/22 | 1,448 | 1,490 | 1,445 | 1,482 | 99,500 |
| 2016/01/21 | 1,462 | 1,482 | 1,431 | 1,440 | 107,000 |
| 2016/01/20 | 1,495 | 1,510 | 1,467 | 1,472 | 61,000 |
| 2016/01/19 | 1,480 | 1,493 | 1,461 | 1,490 | 53,000 |
| 2016/01/18 | 1,460 | 1,491 | 1,447 | 1,484 | 47,000 |
| 2016/01/15 | 1,485 | 1,538 | 1,485 | 1,494 | 69,800 |
| 2016/01/14 | 1,480 | 1,481 | 1,452 | 1,465 | 95,800 |
| 2016/01/13 | 1,486 | 1,511 | 1,482 | 1,502 | 54,400 |
| 2016/01/12 | 1,478 | 1,517 | 1,473 | 1,483 | 78,100 |
| 2016/01/08 | 1,571 | 1,571 | 1,496 | 1,505 | 66,000 |
| 2016/01/07 | 1,541 | 1,558 | 1,510 | 1,518 | 31,300 |
| 2016/01/06 | 1,554 | 1,563 | 1,539 | 1,546 | 40,100 |
| 2016/01/05 | 1,519 | 1,571 | 1,519 | 1,559 | 74,300 |
| 2016/01/04 | 1,549 | 1,559 | 1,518 | 1,522 | 41,700 |