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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,165 | 2,179 | 2,156 | 2,176 | 22,300 |
| 2017/12/28 | 2,169 | 2,192 | 2,140 | 2,161 | 35,000 |
| 2017/12/27 | 2,169 | 2,190 | 2,136 | 2,169 | 36,200 |
| 2017/12/26 | 2,199 | 2,199 | 2,160 | 2,170 | 23,700 |
| 2017/12/25 | 2,175 | 2,198 | 2,139 | 2,187 | 44,400 |
| 2017/12/22 | 2,108 | 2,159 | 2,098 | 2,154 | 42,000 |
| 2017/12/21 | 2,094 | 2,121 | 2,072 | 2,108 | 60,200 |
| 2017/12/20 | 2,064 | 2,106 | 2,056 | 2,094 | 45,200 |
| 2017/12/19 | 2,100 | 2,100 | 2,061 | 2,069 | 57,400 |
| 2017/12/18 | 2,123 | 2,127 | 2,093 | 2,115 | 42,900 |
| 2017/12/15 | 2,141 | 2,147 | 2,094 | 2,112 | 53,700 |
| 2017/12/14 | 2,157 | 2,163 | 2,129 | 2,144 | 36,000 |
| 2017/12/13 | 2,163 | 2,168 | 2,095 | 2,107 | 41,300 |
| 2017/12/12 | 2,126 | 2,175 | 2,126 | 2,154 | 47,100 |
| 2017/12/11 | 2,124 | 2,124 | 2,087 | 2,119 | 72,200 |
| 2017/12/08 | 2,064 | 2,135 | 2,064 | 2,126 | 98,700 |
| 2017/12/07 | 2,120 | 2,172 | 2,120 | 2,156 | 77,400 |
| 2017/12/06 | 2,101 | 2,151 | 2,098 | 2,108 | 96,600 |
| 2017/12/05 | 2,125 | 2,132 | 2,086 | 2,126 | 84,800 |
| 2017/12/04 | 2,158 | 2,202 | 2,148 | 2,175 | 33,800 |
| 2017/12/01 | 2,198 | 2,198 | 2,158 | 2,178 | 67,500 |
| 2017/11/30 | 2,205 | 2,205 | 2,178 | 2,203 | 49,700 |
| 2017/11/29 | 2,213 | 2,245 | 2,205 | 2,222 | 26,500 |
| 2017/11/28 | 2,210 | 2,221 | 2,189 | 2,213 | 30,200 |
| 2017/11/27 | 2,234 | 2,243 | 2,197 | 2,210 | 43,300 |
| 2017/11/24 | 2,192 | 2,235 | 2,182 | 2,227 | 54,400 |
| 2017/11/22 | 2,224 | 2,245 | 2,192 | 2,212 | 58,000 |
| 2017/11/21 | 2,180 | 2,229 | 2,170 | 2,212 | 113,900 |
| 2017/11/20 | 2,109 | 2,186 | 2,102 | 2,175 | 118,400 |
| 2017/11/17 | 2,101 | 2,136 | 2,069 | 2,111 | 126,200 |
| 2017/11/16 | 2,057 | 2,127 | 2,052 | 2,097 | 124,100 |
| 2017/11/15 | 2,106 | 2,109 | 2,055 | 2,063 | 97,000 |
| 2017/11/14 | 2,080 | 2,130 | 2,079 | 2,120 | 132,800 |
| 2017/11/13 | 2,085 | 2,114 | 2,059 | 2,081 | 79,000 |
| 2017/11/10 | 2,048 | 2,098 | 2,016 | 2,090 | 106,900 |
| 2017/11/09 | 1,975 | 2,095 | 1,965 | 2,073 | 317,800 |
| 2017/11/08 | 1,900 | 1,915 | 1,878 | 1,897 | 100,000 |
| 2017/11/07 | 1,944 | 1,965 | 1,900 | 1,958 | 95,300 |
| 2017/11/06 | 1,950 | 1,954 | 1,928 | 1,945 | 75,400 |
| 2017/11/02 | 1,880 | 1,931 | 1,879 | 1,929 | 76,600 |
| 2017/11/01 | 1,857 | 1,906 | 1,842 | 1,900 | 149,900 |
| 2017/10/31 | 1,855 | 1,907 | 1,836 | 1,848 | 305,600 |
| 2017/10/30 | 1,853 | 1,854 | 1,825 | 1,839 | 132,900 |
| 2017/10/27 | 1,848 | 1,852 | 1,835 | 1,852 | 72,700 |
| 2017/10/26 | 1,811 | 1,848 | 1,811 | 1,834 | 101,300 |
| 2017/10/25 | 1,787 | 1,816 | 1,784 | 1,808 | 107,700 |
| 2017/10/24 | 1,770 | 1,786 | 1,761 | 1,784 | 49,700 |
| 2017/10/23 | 1,750 | 1,773 | 1,744 | 1,767 | 80,400 |
| 2017/10/20 | 1,729 | 1,768 | 1,729 | 1,744 | 62,300 |
| 2017/10/19 | 1,740 | 1,741 | 1,714 | 1,726 | 134,900 |
| 2017/10/18 | 1,755 | 1,773 | 1,735 | 1,740 | 87,100 |
| 2017/10/17 | 1,752 | 1,755 | 1,738 | 1,750 | 129,100 |
| 2017/10/16 | 1,795 | 1,795 | 1,757 | 1,761 | 139,500 |
| 2017/10/13 | 1,799 | 1,807 | 1,779 | 1,796 | 169,200 |
| 2017/10/12 | 1,825 | 1,829 | 1,804 | 1,806 | 80,500 |
| 2017/10/11 | 1,827 | 1,853 | 1,820 | 1,830 | 86,200 |
| 2017/10/10 | 1,812 | 1,841 | 1,812 | 1,827 | 88,300 |
| 2017/10/06 | 1,824 | 1,832 | 1,786 | 1,794 | 64,300 |
| 2017/10/05 | 1,839 | 1,841 | 1,817 | 1,821 | 40,500 |
| 2017/10/04 | 1,844 | 1,848 | 1,816 | 1,827 | 61,900 |
| 2017/10/03 | 1,863 | 1,874 | 1,837 | 1,840 | 57,700 |
| 2017/10/02 | 1,885 | 1,886 | 1,839 | 1,846 | 67,200 |
| 2017/09/29 | 1,868 | 1,890 | 1,868 | 1,886 | 75,200 |
| 2017/09/28 | 1,836 | 1,867 | 1,830 | 1,864 | 84,400 |
| 2017/09/27 | 1,825 | 1,847 | 1,811 | 1,821 | 91,000 |
| 2017/09/26 | 1,825 | 1,828 | 1,807 | 1,820 | 85,700 |
| 2017/09/25 | 1,784 | 1,816 | 1,774 | 1,812 | 110,200 |
| 2017/09/22 | 1,785 | 1,804 | 1,772 | 1,777 | 63,000 |
| 2017/09/21 | 1,800 | 1,814 | 1,782 | 1,785 | 59,900 |
| 2017/09/20 | 1,782 | 1,808 | 1,778 | 1,783 | 101,100 |
| 2017/09/19 | 1,852 | 1,860 | 1,765 | 1,769 | 275,400 |
| 2017/09/15 | 1,843 | 1,874 | 1,842 | 1,852 | 109,200 |
| 2017/09/14 | 1,875 | 1,882 | 1,825 | 1,843 | 135,500 |
| 2017/09/13 | 1,858 | 1,895 | 1,851 | 1,886 | 98,600 |
| 2017/09/12 | 1,841 | 1,867 | 1,827 | 1,861 | 96,900 |
| 2017/09/11 | 1,820 | 1,842 | 1,812 | 1,830 | 78,200 |
| 2017/09/08 | 1,808 | 1,824 | 1,788 | 1,813 | 99,500 |
| 2017/09/07 | 1,768 | 1,806 | 1,768 | 1,796 | 109,900 |
| 2017/09/06 | 1,753 | 1,777 | 1,748 | 1,768 | 51,000 |
| 2017/09/05 | 1,751 | 1,783 | 1,751 | 1,769 | 128,900 |
| 2017/09/04 | 1,762 | 1,777 | 1,747 | 1,761 | 77,800 |
| 2017/09/01 | 1,735 | 1,771 | 1,728 | 1,766 | 91,200 |
| 2017/08/31 | 1,698 | 1,734 | 1,687 | 1,730 | 98,900 |
| 2017/08/30 | 1,697 | 1,707 | 1,686 | 1,704 | 38,800 |
| 2017/08/29 | 1,704 | 1,722 | 1,700 | 1,705 | 36,000 |
| 2017/08/28 | 1,689 | 1,732 | 1,689 | 1,716 | 118,100 |
| 2017/08/25 | 1,668 | 1,693 | 1,653 | 1,689 | 74,800 |
| 2017/08/24 | 1,672 | 1,688 | 1,670 | 1,677 | 45,900 |
| 2017/08/23 | 1,686 | 1,697 | 1,671 | 1,681 | 70,100 |
| 2017/08/22 | 1,654 | 1,671 | 1,652 | 1,654 | 47,700 |
| 2017/08/21 | 1,630 | 1,661 | 1,630 | 1,654 | 54,700 |
| 2017/08/18 | 1,630 | 1,650 | 1,629 | 1,634 | 61,400 |
| 2017/08/17 | 1,651 | 1,652 | 1,633 | 1,639 | 63,100 |
| 2017/08/16 | 1,690 | 1,692 | 1,652 | 1,653 | 58,200 |
| 2017/08/15 | 1,641 | 1,689 | 1,641 | 1,678 | 101,600 |
| 2017/08/14 | 1,621 | 1,644 | 1,615 | 1,633 | 89,200 |
| 2017/08/10 | 1,609 | 1,659 | 1,609 | 1,641 | 126,300 |
| 2017/08/09 | 1,603 | 1,622 | 1,589 | 1,600 | 126,000 |
| 2017/08/08 | 1,612 | 1,646 | 1,592 | 1,604 | 324,300 |
| 2017/08/07 | 1,719 | 1,719 | 1,687 | 1,697 | 64,000 |
| 2017/08/04 | 1,700 | 1,712 | 1,688 | 1,706 | 61,500 |
| 2017/08/03 | 1,681 | 1,700 | 1,668 | 1,693 | 61,000 |
| 2017/08/02 | 1,687 | 1,690 | 1,667 | 1,681 | 84,300 |
| 2017/08/01 | 1,693 | 1,696 | 1,677 | 1,687 | 60,300 |
| 2017/07/31 | 1,691 | 1,697 | 1,677 | 1,686 | 63,400 |
| 2017/07/28 | 1,694 | 1,700 | 1,685 | 1,696 | 71,100 |
| 2017/07/27 | 1,704 | 1,715 | 1,695 | 1,697 | 48,000 |
| 2017/07/26 | 1,712 | 1,733 | 1,696 | 1,700 | 57,300 |
| 2017/07/25 | 1,741 | 1,744 | 1,720 | 1,721 | 42,200 |
| 2017/07/24 | 1,743 | 1,753 | 1,724 | 1,750 | 112,700 |
| 2017/07/21 | 1,770 | 1,780 | 1,748 | 1,767 | 47,900 |
| 2017/07/20 | 1,777 | 1,805 | 1,771 | 1,776 | 51,400 |
| 2017/07/19 | 1,741 | 1,781 | 1,733 | 1,779 | 89,700 |
| 2017/07/18 | 1,750 | 1,755 | 1,726 | 1,741 | 71,900 |
| 2017/07/14 | 1,774 | 1,776 | 1,756 | 1,759 | 53,900 |
| 2017/07/13 | 1,788 | 1,788 | 1,763 | 1,773 | 47,000 |
| 2017/07/12 | 1,793 | 1,793 | 1,772 | 1,780 | 48,100 |
| 2017/07/11 | 1,777 | 1,809 | 1,767 | 1,801 | 60,100 |
| 2017/07/10 | 1,797 | 1,797 | 1,769 | 1,770 | 78,700 |
| 2017/07/07 | 1,761 | 1,774 | 1,751 | 1,770 | 76,700 |
| 2017/07/06 | 1,784 | 1,784 | 1,762 | 1,775 | 82,100 |
| 2017/07/05 | 1,760 | 1,790 | 1,750 | 1,790 | 126,600 |
| 2017/07/04 | 1,802 | 1,809 | 1,762 | 1,772 | 63,600 |
| 2017/07/03 | 1,785 | 1,805 | 1,770 | 1,804 | 71,000 |
| 2017/06/30 | 1,802 | 1,804 | 1,770 | 1,801 | 63,200 |
| 2017/06/29 | 1,830 | 1,839 | 1,807 | 1,818 | 35,900 |
| 2017/06/28 | 1,861 | 1,865 | 1,823 | 1,829 | 42,500 |
| 2017/06/27 | 1,839 | 1,856 | 1,837 | 1,851 | 67,600 |
| 2017/06/26 | 1,823 | 1,839 | 1,813 | 1,831 | 43,800 |
| 2017/06/23 | 1,826 | 1,836 | 1,804 | 1,827 | 76,500 |
| 2017/06/22 | 1,836 | 1,854 | 1,821 | 1,840 | 58,200 |
| 2017/06/21 | 1,844 | 1,860 | 1,828 | 1,833 | 58,100 |
| 2017/06/20 | 1,816 | 1,856 | 1,813 | 1,846 | 79,500 |
| 2017/06/19 | 1,800 | 1,821 | 1,793 | 1,813 | 28,100 |
| 2017/06/16 | 1,793 | 1,821 | 1,792 | 1,809 | 129,200 |
| 2017/06/15 | 1,796 | 1,807 | 1,774 | 1,793 | 73,400 |
| 2017/06/14 | 1,836 | 1,840 | 1,790 | 1,798 | 118,500 |
| 2017/06/13 | 1,825 | 1,851 | 1,825 | 1,837 | 40,200 |
| 2017/06/12 | 1,881 | 1,881 | 1,845 | 1,856 | 54,400 |
| 2017/06/09 | 1,881 | 1,917 | 1,879 | 1,881 | 122,000 |
| 2017/06/08 | 1,822 | 1,879 | 1,820 | 1,870 | 185,600 |
| 2017/06/07 | 1,831 | 1,844 | 1,815 | 1,820 | 128,900 |
| 2017/06/06 | 1,865 | 1,874 | 1,823 | 1,838 | 120,900 |
| 2017/06/05 | 1,853 | 1,889 | 1,853 | 1,872 | 106,500 |
| 2017/06/02 | 1,880 | 1,915 | 1,874 | 1,886 | 121,400 |
| 2017/06/01 | 1,853 | 1,910 | 1,829 | 1,886 | 234,100 |
| 2017/05/31 | 1,872 | 1,917 | 1,872 | 1,899 | 131,700 |
| 2017/05/30 | 1,872 | 1,888 | 1,853 | 1,887 | 59,500 |
| 2017/05/29 | 1,869 | 1,882 | 1,847 | 1,871 | 57,200 |
| 2017/05/26 | 1,850 | 1,885 | 1,850 | 1,869 | 89,300 |
| 2017/05/25 | 1,799 | 1,874 | 1,797 | 1,864 | 156,900 |
| 2017/05/24 | 1,793 | 1,824 | 1,785 | 1,823 | 115,000 |
| 2017/05/23 | 1,715 | 1,776 | 1,715 | 1,770 | 206,300 |
| 2017/05/22 | 1,686 | 1,721 | 1,686 | 1,713 | 144,000 |
| 2017/05/19 | 1,675 | 1,698 | 1,652 | 1,696 | 93,300 |
| 2017/05/18 | 1,677 | 1,701 | 1,667 | 1,697 | 140,300 |
| 2017/05/17 | 1,733 | 1,742 | 1,701 | 1,701 | 230,500 |
| 2017/05/16 | 1,800 | 1,845 | 1,767 | 1,786 | 274,800 |
| 2017/05/15 | 1,736 | 1,769 | 1,728 | 1,733 | 124,200 |
| 2017/05/12 | 1,740 | 1,767 | 1,734 | 1,759 | 91,100 |
| 2017/05/11 | 1,761 | 1,763 | 1,740 | 1,740 | 82,100 |
| 2017/05/10 | 1,778 | 1,785 | 1,761 | 1,761 | 73,200 |
| 2017/05/09 | 1,764 | 1,797 | 1,748 | 1,782 | 122,000 |
| 2017/05/08 | 1,707 | 1,785 | 1,706 | 1,771 | 200,200 |
| 2017/05/02 | 1,713 | 1,722 | 1,679 | 1,707 | 153,900 |
| 2017/05/01 | 1,740 | 1,759 | 1,710 | 1,737 | 156,700 |
| 2017/04/28 | 1,720 | 1,742 | 1,711 | 1,732 | 171,100 |
| 2017/04/27 | 1,692 | 1,725 | 1,685 | 1,693 | 417,000 |
| 2017/04/26 | 1,635 | 1,690 | 1,629 | 1,689 | 210,700 |
| 2017/04/25 | 1,605 | 1,629 | 1,605 | 1,616 | 94,400 |
| 2017/04/24 | 1,597 | 1,615 | 1,595 | 1,597 | 58,700 |
| 2017/04/21 | 1,586 | 1,608 | 1,575 | 1,587 | 91,800 |
| 2017/04/20 | 1,580 | 1,590 | 1,565 | 1,570 | 51,100 |
| 2017/04/19 | 1,601 | 1,618 | 1,569 | 1,570 | 89,200 |
| 2017/04/18 | 1,600 | 1,615 | 1,573 | 1,578 | 76,900 |
| 2017/04/17 | 1,566 | 1,607 | 1,566 | 1,571 | 80,800 |
| 2017/04/14 | 1,571 | 1,587 | 1,556 | 1,560 | 73,000 |
| 2017/04/13 | 1,591 | 1,600 | 1,567 | 1,571 | 102,800 |
| 2017/04/12 | 1,595 | 1,595 | 1,562 | 1,574 | 63,900 |
| 2017/04/11 | 1,609 | 1,630 | 1,580 | 1,598 | 120,100 |
| 2017/04/10 | 1,535 | 1,572 | 1,534 | 1,569 | 96,700 |
| 2017/04/07 | 1,517 | 1,524 | 1,477 | 1,517 | 152,800 |
| 2017/04/06 | 1,570 | 1,577 | 1,524 | 1,530 | 113,100 |
| 2017/04/05 | 1,581 | 1,593 | 1,562 | 1,570 | 74,200 |
| 2017/04/04 | 1,587 | 1,597 | 1,564 | 1,576 | 143,900 |
| 2017/04/03 | 1,613 | 1,627 | 1,598 | 1,599 | 66,700 |
| 2017/03/31 | 1,637 | 1,648 | 1,599 | 1,599 | 141,200 |
| 2017/03/30 | 1,584 | 1,657 | 1,580 | 1,637 | 175,700 |
| 2017/03/29 | 1,600 | 1,607 | 1,561 | 1,586 | 217,300 |
| 2017/03/28 | 1,635 | 1,658 | 1,619 | 1,645 | 303,400 |
| 2017/03/27 | 1,625 | 1,652 | 1,622 | 1,644 | 235,800 |
| 2017/03/24 | 1,670 | 1,670 | 1,613 | 1,616 | 193,800 |
| 2017/03/23 | 1,644 | 1,660 | 1,620 | 1,639 | 287,200 |
| 2017/03/22 | 1,610 | 1,619 | 1,597 | 1,597 | 86,800 |
| 2017/03/21 | 1,611 | 1,617 | 1,606 | 1,610 | 82,800 |
| 2017/03/17 | 1,601 | 1,621 | 1,601 | 1,611 | 53,800 |
| 2017/03/16 | 1,587 | 1,602 | 1,582 | 1,601 | 59,600 |
| 2017/03/15 | 1,594 | 1,605 | 1,592 | 1,596 | 43,200 |
| 2017/03/14 | 1,582 | 1,615 | 1,581 | 1,608 | 102,600 |
| 2017/03/13 | 1,590 | 1,605 | 1,576 | 1,602 | 126,300 |
| 2017/03/10 | 1,631 | 1,640 | 1,594 | 1,597 | 135,100 |
| 2017/03/09 | 1,616 | 1,637 | 1,602 | 1,605 | 128,000 |
| 2017/03/08 | 1,565 | 1,609 | 1,565 | 1,598 | 197,200 |
| 2017/03/07 | 1,503 | 1,573 | 1,503 | 1,556 | 170,800 |
| 2017/03/06 | 1,490 | 1,533 | 1,480 | 1,495 | 98,400 |
| 2017/03/03 | 1,497 | 1,509 | 1,478 | 1,493 | 86,500 |
| 2017/03/02 | 1,490 | 1,526 | 1,484 | 1,497 | 149,300 |
| 2017/03/01 | 1,454 | 1,486 | 1,454 | 1,468 | 121,900 |
| 2017/02/28 | 1,477 | 1,480 | 1,446 | 1,453 | 115,900 |
| 2017/02/27 | 1,469 | 1,473 | 1,452 | 1,470 | 60,600 |
| 2017/02/24 | 1,456 | 1,478 | 1,456 | 1,465 | 49,100 |
| 2017/02/23 | 1,474 | 1,478 | 1,456 | 1,470 | 64,700 |
| 2017/02/22 | 1,493 | 1,495 | 1,459 | 1,465 | 58,400 |
| 2017/02/21 | 1,471 | 1,495 | 1,460 | 1,492 | 79,400 |
| 2017/02/20 | 1,437 | 1,463 | 1,436 | 1,461 | 64,400 |
| 2017/02/17 | 1,425 | 1,434 | 1,406 | 1,429 | 58,100 |
| 2017/02/16 | 1,427 | 1,440 | 1,418 | 1,424 | 40,600 |
| 2017/02/15 | 1,403 | 1,443 | 1,403 | 1,434 | 61,500 |
| 2017/02/14 | 1,413 | 1,413 | 1,388 | 1,394 | 105,600 |
| 2017/02/13 | 1,421 | 1,421 | 1,383 | 1,413 | 113,500 |
| 2017/02/10 | 1,426 | 1,430 | 1,417 | 1,428 | 44,400 |
| 2017/02/09 | 1,420 | 1,443 | 1,406 | 1,418 | 70,300 |
| 2017/02/08 | 1,419 | 1,436 | 1,411 | 1,425 | 31,000 |
| 2017/02/07 | 1,406 | 1,455 | 1,406 | 1,419 | 79,100 |
| 2017/02/06 | 1,415 | 1,435 | 1,404 | 1,414 | 37,000 |
| 2017/02/03 | 1,413 | 1,424 | 1,403 | 1,415 | 49,600 |
| 2017/02/02 | 1,426 | 1,426 | 1,403 | 1,407 | 46,400 |
| 2017/02/01 | 1,412 | 1,425 | 1,409 | 1,420 | 24,000 |
| 2017/01/31 | 1,413 | 1,434 | 1,403 | 1,412 | 56,600 |
| 2017/01/30 | 1,424 | 1,439 | 1,412 | 1,420 | 63,000 |
| 2017/01/27 | 1,428 | 1,436 | 1,411 | 1,420 | 55,700 |
| 2017/01/26 | 1,423 | 1,423 | 1,403 | 1,422 | 45,700 |
| 2017/01/25 | 1,418 | 1,432 | 1,405 | 1,413 | 40,500 |
| 2017/01/24 | 1,410 | 1,418 | 1,405 | 1,413 | 40,500 |
| 2017/01/23 | 1,428 | 1,428 | 1,402 | 1,410 | 41,100 |
| 2017/01/20 | 1,429 | 1,450 | 1,428 | 1,438 | 52,400 |
| 2017/01/19 | 1,430 | 1,448 | 1,418 | 1,436 | 29,900 |
| 2017/01/18 | 1,412 | 1,426 | 1,401 | 1,419 | 60,500 |
| 2017/01/17 | 1,432 | 1,441 | 1,415 | 1,419 | 43,400 |
| 2017/01/16 | 1,467 | 1,467 | 1,433 | 1,442 | 37,700 |
| 2017/01/13 | 1,447 | 1,488 | 1,423 | 1,467 | 199,400 |
| 2017/01/12 | 1,491 | 1,491 | 1,457 | 1,477 | 62,000 |
| 2017/01/11 | 1,487 | 1,516 | 1,469 | 1,503 | 117,600 |
| 2017/01/10 | 1,485 | 1,495 | 1,460 | 1,469 | 78,100 |
| 2017/01/06 | 1,430 | 1,463 | 1,422 | 1,456 | 71,400 |
| 2017/01/05 | 1,438 | 1,453 | 1,433 | 1,438 | 42,900 |
| 2017/01/04 | 1,409 | 1,435 | 1,409 | 1,435 | 48,700 |