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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,510 | 1,510 | 1,463 | 1,482 | 39,800 |
| 2018/12/27 | 1,450 | 1,508 | 1,435 | 1,505 | 58,000 |
| 2018/12/26 | 1,419 | 1,442 | 1,375 | 1,390 | 59,300 |
| 2018/12/25 | 1,447 | 1,447 | 1,397 | 1,424 | 60,600 |
| 2018/12/21 | 1,500 | 1,530 | 1,467 | 1,491 | 102,700 |
| 2018/12/20 | 1,533 | 1,544 | 1,502 | 1,503 | 68,500 |
| 2018/12/19 | 1,581 | 1,581 | 1,523 | 1,567 | 57,900 |
| 2018/12/18 | 1,555 | 1,635 | 1,540 | 1,597 | 78,600 |
| 2018/12/17 | 1,609 | 1,624 | 1,586 | 1,587 | 35,700 |
| 2018/12/14 | 1,634 | 1,644 | 1,605 | 1,609 | 52,000 |
| 2018/12/13 | 1,610 | 1,656 | 1,610 | 1,650 | 46,500 |
| 2018/12/12 | 1,570 | 1,610 | 1,563 | 1,599 | 35,700 |
| 2018/12/11 | 1,640 | 1,640 | 1,552 | 1,552 | 48,100 |
| 2018/12/10 | 1,650 | 1,684 | 1,620 | 1,622 | 59,400 |
| 2018/12/07 | 1,601 | 1,658 | 1,601 | 1,650 | 61,300 |
| 2018/12/06 | 1,635 | 1,653 | 1,593 | 1,595 | 58,200 |
| 2018/12/05 | 1,635 | 1,681 | 1,627 | 1,650 | 50,900 |
| 2018/12/04 | 1,695 | 1,700 | 1,650 | 1,651 | 41,300 |
| 2018/12/03 | 1,675 | 1,710 | 1,675 | 1,695 | 51,600 |
| 2018/11/30 | 1,643 | 1,656 | 1,635 | 1,650 | 54,600 |
| 2018/11/29 | 1,625 | 1,647 | 1,625 | 1,636 | 33,900 |
| 2018/11/28 | 1,615 | 1,616 | 1,596 | 1,612 | 29,900 |
| 2018/11/27 | 1,623 | 1,635 | 1,606 | 1,609 | 31,000 |
| 2018/11/26 | 1,561 | 1,582 | 1,556 | 1,572 | 19,400 |
| 2018/11/22 | 1,568 | 1,578 | 1,555 | 1,567 | 19,500 |
| 2018/11/21 | 1,567 | 1,593 | 1,561 | 1,566 | 31,900 |
| 2018/11/20 | 1,588 | 1,588 | 1,563 | 1,571 | 14,900 |
| 2018/11/19 | 1,574 | 1,605 | 1,574 | 1,583 | 37,200 |
| 2018/11/16 | 1,561 | 1,589 | 1,548 | 1,575 | 40,200 |
| 2018/11/15 | 1,577 | 1,592 | 1,546 | 1,561 | 38,000 |
| 2018/11/14 | 1,598 | 1,605 | 1,573 | 1,589 | 43,800 |
| 2018/11/13 | 1,615 | 1,617 | 1,575 | 1,602 | 57,300 |
| 2018/11/12 | 1,600 | 1,640 | 1,600 | 1,628 | 87,900 |
| 2018/11/09 | 1,633 | 1,633 | 1,580 | 1,599 | 160,800 |
| 2018/11/08 | 1,635 | 1,733 | 1,630 | 1,639 | 176,700 |
| 2018/11/07 | 1,604 | 1,619 | 1,572 | 1,573 | 46,600 |
| 2018/11/06 | 1,580 | 1,602 | 1,570 | 1,601 | 36,900 |
| 2018/11/05 | 1,575 | 1,595 | 1,569 | 1,577 | 34,500 |
| 2018/11/02 | 1,595 | 1,608 | 1,575 | 1,605 | 51,100 |
| 2018/11/01 | 1,609 | 1,619 | 1,588 | 1,601 | 37,000 |
| 2018/10/31 | 1,574 | 1,626 | 1,568 | 1,610 | 41,700 |
| 2018/10/30 | 1,538 | 1,600 | 1,536 | 1,579 | 211,800 |
| 2018/10/29 | 1,543 | 1,583 | 1,515 | 1,528 | 45,700 |
| 2018/10/26 | 1,583 | 1,583 | 1,520 | 1,526 | 40,800 |
| 2018/10/25 | 1,596 | 1,603 | 1,565 | 1,572 | 52,900 |
| 2018/10/24 | 1,616 | 1,638 | 1,598 | 1,615 | 42,200 |
| 2018/10/23 | 1,631 | 1,631 | 1,595 | 1,599 | 52,300 |
| 2018/10/22 | 1,633 | 1,663 | 1,627 | 1,651 | 36,400 |
| 2018/10/19 | 1,656 | 1,662 | 1,637 | 1,661 | 37,300 |
| 2018/10/18 | 1,700 | 1,721 | 1,681 | 1,686 | 40,800 |
| 2018/10/17 | 1,647 | 1,702 | 1,645 | 1,695 | 52,300 |
| 2018/10/16 | 1,617 | 1,654 | 1,612 | 1,636 | 43,600 |
| 2018/10/15 | 1,677 | 1,688 | 1,639 | 1,640 | 55,200 |
| 2018/10/12 | 1,684 | 1,700 | 1,664 | 1,680 | 50,500 |
| 2018/10/11 | 1,699 | 1,736 | 1,680 | 1,696 | 68,900 |
| 2018/10/10 | 1,745 | 1,758 | 1,702 | 1,739 | 65,400 |
| 2018/10/09 | 1,772 | 1,772 | 1,703 | 1,721 | 69,200 |
| 2018/10/05 | 1,799 | 1,809 | 1,770 | 1,785 | 66,500 |
| 2018/10/04 | 1,836 | 1,850 | 1,792 | 1,824 | 60,200 |
| 2018/10/03 | 1,843 | 1,843 | 1,788 | 1,796 | 63,300 |
| 2018/10/02 | 1,861 | 1,900 | 1,829 | 1,843 | 67,500 |
| 2018/10/01 | 1,860 | 1,871 | 1,841 | 1,844 | 32,600 |
| 2018/09/28 | 1,857 | 1,901 | 1,834 | 1,885 | 73,000 |
| 2018/09/27 | 1,878 | 1,881 | 1,843 | 1,850 | 49,600 |
| 2018/09/26 | 1,884 | 1,905 | 1,876 | 1,898 | 62,300 |
| 2018/09/25 | 1,869 | 1,919 | 1,853 | 1,900 | 117,400 |
| 2018/09/21 | 1,792 | 1,866 | 1,788 | 1,866 | 106,900 |
| 2018/09/20 | 1,769 | 1,790 | 1,752 | 1,769 | 51,600 |
| 2018/09/19 | 1,735 | 1,761 | 1,723 | 1,751 | 55,800 |
| 2018/09/18 | 1,702 | 1,733 | 1,687 | 1,723 | 50,300 |
| 2018/09/14 | 1,672 | 1,731 | 1,672 | 1,713 | 79,400 |
| 2018/09/13 | 1,672 | 1,706 | 1,672 | 1,698 | 45,600 |
| 2018/09/12 | 1,693 | 1,699 | 1,658 | 1,672 | 59,800 |
| 2018/09/11 | 1,686 | 1,712 | 1,668 | 1,706 | 62,900 |
| 2018/09/10 | 1,682 | 1,696 | 1,668 | 1,686 | 45,100 |
| 2018/09/07 | 1,679 | 1,688 | 1,661 | 1,674 | 39,300 |
| 2018/09/06 | 1,682 | 1,707 | 1,654 | 1,690 | 50,500 |
| 2018/09/05 | 1,681 | 1,714 | 1,677 | 1,688 | 61,400 |
| 2018/09/04 | 1,674 | 1,717 | 1,644 | 1,687 | 54,900 |
| 2018/09/03 | 1,707 | 1,725 | 1,658 | 1,674 | 48,300 |
| 2018/08/31 | 1,669 | 1,713 | 1,662 | 1,686 | 92,400 |
| 2018/08/30 | 1,692 | 1,697 | 1,655 | 1,666 | 29,800 |
| 2018/08/29 | 1,661 | 1,696 | 1,652 | 1,679 | 37,800 |
| 2018/08/28 | 1,686 | 1,698 | 1,675 | 1,676 | 73,100 |
| 2018/08/27 | 1,650 | 1,681 | 1,629 | 1,670 | 86,100 |
| 2018/08/24 | 1,600 | 1,658 | 1,574 | 1,650 | 114,600 |
| 2018/08/23 | 1,554 | 1,604 | 1,539 | 1,590 | 69,800 |
| 2018/08/22 | 1,525 | 1,563 | 1,519 | 1,560 | 57,000 |
| 2018/08/21 | 1,563 | 1,566 | 1,525 | 1,546 | 83,800 |
| 2018/08/20 | 1,578 | 1,585 | 1,563 | 1,572 | 41,600 |
| 2018/08/17 | 1,575 | 1,609 | 1,556 | 1,595 | 52,900 |
| 2018/08/16 | 1,556 | 1,585 | 1,550 | 1,577 | 55,500 |
| 2018/08/15 | 1,598 | 1,613 | 1,562 | 1,575 | 54,600 |
| 2018/08/14 | 1,580 | 1,610 | 1,556 | 1,607 | 96,100 |
| 2018/08/13 | 1,628 | 1,628 | 1,573 | 1,580 | 101,700 |
| 2018/08/10 | 1,626 | 1,678 | 1,620 | 1,630 | 179,200 |
| 2018/08/09 | 1,726 | 1,732 | 1,603 | 1,607 | 320,700 |
| 2018/08/08 | 1,905 | 1,928 | 1,875 | 1,907 | 52,400 |
| 2018/08/07 | 1,906 | 1,912 | 1,890 | 1,910 | 39,700 |
| 2018/08/06 | 1,960 | 1,964 | 1,918 | 1,921 | 26,400 |
| 2018/08/03 | 1,976 | 1,976 | 1,907 | 1,951 | 56,300 |
| 2018/08/02 | 2,025 | 2,033 | 1,965 | 1,975 | 38,000 |
| 2018/08/01 | 2,050 | 2,051 | 2,006 | 2,026 | 23,400 |
| 2018/07/31 | 2,065 | 2,075 | 2,023 | 2,058 | 45,700 |
| 2018/07/30 | 2,039 | 2,069 | 2,039 | 2,065 | 41,500 |
| 2018/07/27 | 2,024 | 2,060 | 2,024 | 2,052 | 47,500 |
| 2018/07/26 | 2,025 | 2,038 | 2,006 | 2,024 | 31,800 |
| 2018/07/25 | 1,983 | 2,010 | 1,980 | 2,005 | 34,200 |
| 2018/07/24 | 1,955 | 1,987 | 1,953 | 1,961 | 45,200 |
| 2018/07/23 | 1,900 | 1,955 | 1,886 | 1,935 | 60,100 |
| 2018/07/20 | 1,886 | 1,902 | 1,873 | 1,886 | 27,000 |
| 2018/07/19 | 1,873 | 1,928 | 1,858 | 1,908 | 40,200 |
| 2018/07/18 | 1,850 | 1,921 | 1,836 | 1,890 | 57,000 |
| 2018/07/17 | 1,824 | 1,867 | 1,805 | 1,838 | 35,100 |
| 2018/07/13 | 1,825 | 1,843 | 1,810 | 1,835 | 25,700 |
| 2018/07/12 | 1,841 | 1,841 | 1,819 | 1,824 | 22,100 |
| 2018/07/11 | 1,860 | 1,864 | 1,817 | 1,834 | 47,300 |
| 2018/07/10 | 1,935 | 1,935 | 1,885 | 1,886 | 55,100 |
| 2018/07/09 | 1,872 | 1,904 | 1,861 | 1,895 | 35,800 |
| 2018/07/06 | 1,858 | 1,874 | 1,837 | 1,868 | 33,600 |
| 2018/07/05 | 1,880 | 1,880 | 1,844 | 1,847 | 27,900 |
| 2018/07/04 | 1,875 | 1,905 | 1,862 | 1,888 | 26,100 |
| 2018/07/03 | 1,925 | 1,930 | 1,880 | 1,897 | 39,800 |
| 2018/07/02 | 1,980 | 2,005 | 1,938 | 1,939 | 29,200 |
| 2018/06/29 | 1,973 | 1,995 | 1,936 | 1,983 | 47,300 |
| 2018/06/28 | 2,028 | 2,036 | 1,934 | 1,963 | 99,100 |
| 2018/06/27 | 1,995 | 2,057 | 1,976 | 2,028 | 109,900 |
| 2018/06/26 | 1,914 | 1,983 | 1,910 | 1,955 | 74,200 |
| 2018/06/25 | 1,909 | 1,924 | 1,888 | 1,909 | 50,400 |
| 2018/06/22 | 1,921 | 1,921 | 1,872 | 1,880 | 85,300 |
| 2018/06/21 | 1,909 | 1,949 | 1,890 | 1,925 | 54,700 |
| 2018/06/20 | 1,889 | 1,915 | 1,860 | 1,915 | 60,300 |
| 2018/06/19 | 1,901 | 1,923 | 1,881 | 1,885 | 48,300 |
| 2018/06/18 | 1,916 | 1,943 | 1,876 | 1,918 | 53,200 |
| 2018/06/15 | 1,973 | 1,973 | 1,913 | 1,916 | 48,600 |
| 2018/06/14 | 1,999 | 2,012 | 1,948 | 1,955 | 50,100 |
| 2018/06/13 | 2,014 | 2,014 | 1,981 | 1,999 | 33,800 |
| 2018/06/12 | 2,027 | 2,027 | 2,000 | 2,014 | 31,400 |
| 2018/06/11 | 2,019 | 2,043 | 2,002 | 2,012 | 38,200 |
| 2018/06/08 | 2,050 | 2,068 | 2,037 | 2,059 | 64,700 |
| 2018/06/07 | 1,992 | 2,048 | 1,981 | 2,044 | 47,400 |
| 2018/06/06 | 2,030 | 2,042 | 1,995 | 2,010 | 42,200 |
| 2018/06/05 | 2,059 | 2,064 | 2,020 | 2,049 | 54,400 |
| 2018/06/04 | 2,042 | 2,090 | 2,037 | 2,064 | 59,300 |
| 2018/06/01 | 2,007 | 2,037 | 1,991 | 2,023 | 44,400 |
| 2018/05/31 | 2,040 | 2,049 | 1,976 | 1,988 | 120,500 |
| 2018/05/30 | 2,051 | 2,093 | 2,028 | 2,041 | 61,300 |
| 2018/05/29 | 2,141 | 2,159 | 2,088 | 2,098 | 58,300 |
| 2018/05/28 | 2,094 | 2,157 | 2,083 | 2,142 | 201,000 |
| 2018/05/25 | 1,966 | 2,097 | 1,943 | 2,095 | 290,200 |
| 2018/05/24 | 1,923 | 1,940 | 1,865 | 1,875 | 51,400 |
| 2018/05/23 | 1,994 | 1,994 | 1,911 | 1,923 | 66,700 |
| 2018/05/22 | 1,964 | 2,034 | 1,964 | 2,006 | 99,200 |
| 2018/05/21 | 1,977 | 1,994 | 1,956 | 1,980 | 45,800 |
| 2018/05/18 | 1,955 | 2,049 | 1,940 | 1,973 | 109,300 |
| 2018/05/17 | 1,944 | 2,000 | 1,918 | 1,938 | 124,100 |
| 2018/05/16 | 1,815 | 1,955 | 1,761 | 1,950 | 151,300 |
| 2018/05/15 | 1,771 | 1,799 | 1,753 | 1,796 | 55,100 |
| 2018/05/14 | 1,775 | 1,776 | 1,741 | 1,774 | 44,100 |
| 2018/05/11 | 1,735 | 1,775 | 1,733 | 1,773 | 45,900 |
| 2018/05/10 | 1,740 | 1,754 | 1,724 | 1,738 | 25,700 |
| 2018/05/09 | 1,744 | 1,747 | 1,725 | 1,730 | 27,000 |
| 2018/05/08 | 1,727 | 1,755 | 1,725 | 1,744 | 30,500 |
| 2018/05/07 | 1,729 | 1,729 | 1,705 | 1,727 | 23,900 |
| 2018/05/02 | 1,739 | 1,739 | 1,715 | 1,728 | 29,900 |
| 2018/05/01 | 1,761 | 1,761 | 1,723 | 1,731 | 38,900 |
| 2018/04/27 | 1,776 | 1,776 | 1,750 | 1,774 | 33,600 |
| 2018/04/26 | 1,771 | 1,771 | 1,757 | 1,768 | 16,500 |
| 2018/04/25 | 1,766 | 1,773 | 1,744 | 1,771 | 18,700 |
| 2018/04/24 | 1,777 | 1,777 | 1,758 | 1,769 | 28,300 |
| 2018/04/23 | 1,770 | 1,793 | 1,759 | 1,763 | 23,500 |
| 2018/04/20 | 1,765 | 1,776 | 1,755 | 1,769 | 25,600 |
| 2018/04/19 | 1,755 | 1,776 | 1,746 | 1,771 | 29,400 |
| 2018/04/18 | 1,739 | 1,752 | 1,724 | 1,751 | 23,200 |
| 2018/04/17 | 1,748 | 1,748 | 1,721 | 1,730 | 21,300 |
| 2018/04/16 | 1,731 | 1,749 | 1,720 | 1,747 | 19,700 |
| 2018/04/13 | 1,726 | 1,746 | 1,708 | 1,731 | 32,400 |
| 2018/04/12 | 1,718 | 1,740 | 1,711 | 1,712 | 25,300 |
| 2018/04/11 | 1,741 | 1,745 | 1,711 | 1,732 | 23,200 |
| 2018/04/10 | 1,708 | 1,737 | 1,691 | 1,729 | 41,900 |
| 2018/04/09 | 1,755 | 1,755 | 1,712 | 1,718 | 43,100 |
| 2018/04/06 | 1,770 | 1,795 | 1,757 | 1,759 | 85,300 |
| 2018/04/05 | 1,743 | 1,750 | 1,715 | 1,736 | 58,100 |
| 2018/04/04 | 1,697 | 1,732 | 1,680 | 1,724 | 49,200 |
| 2018/04/03 | 1,665 | 1,701 | 1,646 | 1,676 | 48,100 |
| 2018/04/02 | 1,682 | 1,706 | 1,678 | 1,680 | 31,400 |
| 2018/03/30 | 1,674 | 1,676 | 1,642 | 1,670 | 69,000 |
| 2018/03/29 | 1,699 | 1,727 | 1,644 | 1,669 | 79,000 |
| 2018/03/28 | 1,661 | 1,688 | 1,640 | 1,681 | 65,900 |
| 2018/03/27 | 1,690 | 1,719 | 1,674 | 1,711 | 185,000 |
| 2018/03/26 | 1,670 | 1,707 | 1,659 | 1,707 | 123,600 |
| 2018/03/23 | 1,701 | 1,704 | 1,663 | 1,669 | 82,000 |
| 2018/03/22 | 1,773 | 1,773 | 1,727 | 1,754 | 78,700 |
| 2018/03/20 | 1,741 | 1,781 | 1,739 | 1,776 | 55,500 |
| 2018/03/19 | 1,786 | 1,791 | 1,738 | 1,758 | 77,500 |
| 2018/03/16 | 1,794 | 1,819 | 1,786 | 1,800 | 65,300 |
| 2018/03/15 | 1,799 | 1,806 | 1,773 | 1,788 | 51,000 |
| 2018/03/14 | 1,802 | 1,814 | 1,790 | 1,806 | 62,000 |
| 2018/03/13 | 1,807 | 1,828 | 1,799 | 1,828 | 48,600 |
| 2018/03/12 | 1,825 | 1,833 | 1,805 | 1,827 | 48,500 |
| 2018/03/09 | 1,797 | 1,825 | 1,786 | 1,795 | 77,300 |
| 2018/03/08 | 1,790 | 1,794 | 1,760 | 1,763 | 61,400 |
| 2018/03/07 | 1,800 | 1,819 | 1,767 | 1,789 | 69,000 |
| 2018/03/06 | 1,826 | 1,844 | 1,810 | 1,821 | 52,300 |
| 2018/03/05 | 1,815 | 1,823 | 1,784 | 1,793 | 57,900 |
| 2018/03/02 | 1,841 | 1,868 | 1,835 | 1,844 | 53,100 |
| 2018/03/01 | 1,971 | 1,973 | 1,891 | 1,895 | 70,100 |
| 2018/02/28 | 2,018 | 2,065 | 1,975 | 1,976 | 90,000 |
| 2018/02/27 | 1,989 | 2,040 | 1,989 | 2,010 | 98,100 |
| 2018/02/26 | 2,020 | 2,024 | 1,927 | 1,967 | 80,700 |
| 2018/02/23 | 1,971 | 2,016 | 1,970 | 1,996 | 57,500 |
| 2018/02/22 | 2,130 | 2,130 | 1,950 | 1,953 | 169,000 |
| 2018/02/21 | 1,962 | 2,009 | 1,952 | 1,999 | 60,400 |
| 2018/02/20 | 1,938 | 1,971 | 1,917 | 1,962 | 85,800 |
| 2018/02/19 | 1,870 | 1,981 | 1,857 | 1,947 | 140,300 |
| 2018/02/16 | 1,826 | 1,897 | 1,801 | 1,818 | 148,400 |
| 2018/02/15 | 1,748 | 1,867 | 1,737 | 1,771 | 155,700 |
| 2018/02/14 | 1,798 | 1,809 | 1,701 | 1,708 | 200,700 |
| 2018/02/13 | 1,849 | 1,854 | 1,755 | 1,800 | 164,600 |
| 2018/02/09 | 1,829 | 1,859 | 1,794 | 1,846 | 137,800 |
| 2018/02/08 | 1,900 | 1,985 | 1,835 | 1,908 | 200,500 |
| 2018/02/07 | 2,000 | 2,070 | 1,921 | 1,940 | 65,500 |
| 2018/02/06 | 2,040 | 2,044 | 1,936 | 1,964 | 92,400 |
| 2018/02/05 | 2,124 | 2,125 | 2,076 | 2,099 | 68,000 |
| 2018/02/02 | 2,145 | 2,180 | 2,144 | 2,174 | 42,100 |
| 2018/02/01 | 2,143 | 2,209 | 2,141 | 2,195 | 65,200 |
| 2018/01/31 | 2,162 | 2,182 | 2,121 | 2,121 | 48,600 |
| 2018/01/30 | 2,184 | 2,212 | 2,183 | 2,187 | 40,200 |
| 2018/01/29 | 2,155 | 2,218 | 2,155 | 2,191 | 42,000 |
| 2018/01/26 | 2,176 | 2,193 | 2,150 | 2,159 | 48,600 |
| 2018/01/25 | 2,160 | 2,175 | 2,147 | 2,147 | 36,300 |
| 2018/01/24 | 2,153 | 2,167 | 2,147 | 2,165 | 30,800 |
| 2018/01/23 | 2,163 | 2,163 | 2,147 | 2,153 | 25,700 |
| 2018/01/22 | 2,149 | 2,150 | 2,128 | 2,135 | 20,800 |
| 2018/01/19 | 2,108 | 2,152 | 2,100 | 2,139 | 32,600 |
| 2018/01/18 | 2,130 | 2,138 | 2,108 | 2,108 | 47,600 |
| 2018/01/17 | 2,122 | 2,140 | 2,118 | 2,130 | 19,800 |
| 2018/01/16 | 2,148 | 2,151 | 2,116 | 2,129 | 20,800 |
| 2018/01/15 | 2,158 | 2,164 | 2,130 | 2,134 | 19,400 |
| 2018/01/12 | 2,179 | 2,213 | 2,127 | 2,145 | 75,600 |
| 2018/01/11 | 2,151 | 2,215 | 2,133 | 2,197 | 72,400 |
| 2018/01/10 | 2,169 | 2,176 | 2,137 | 2,159 | 45,100 |
| 2018/01/09 | 2,203 | 2,205 | 2,157 | 2,169 | 39,000 |
| 2018/01/05 | 2,209 | 2,220 | 2,162 | 2,188 | 46,600 |
| 2018/01/04 | 2,186 | 2,205 | 2,183 | 2,205 | 39,600 |