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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,941 | 1,949 | 1,916 | 1,921 | 46,900 |
| 2019/12/27 | 1,950 | 1,951 | 1,927 | 1,939 | 30,700 |
| 2019/12/26 | 1,900 | 1,937 | 1,900 | 1,937 | 37,000 |
| 2019/12/25 | 1,962 | 1,962 | 1,919 | 1,919 | 45,100 |
| 2019/12/24 | 1,959 | 1,973 | 1,943 | 1,967 | 53,300 |
| 2019/12/23 | 1,980 | 1,984 | 1,952 | 1,954 | 38,300 |
| 2019/12/20 | 2,012 | 2,014 | 1,994 | 1,999 | 44,100 |
| 2019/12/19 | 2,006 | 2,014 | 1,993 | 2,012 | 30,000 |
| 2019/12/18 | 2,025 | 2,027 | 1,986 | 2,005 | 52,100 |
| 2019/12/17 | 2,024 | 2,027 | 2,009 | 2,026 | 40,500 |
| 2019/12/16 | 2,060 | 2,060 | 2,023 | 2,024 | 65,000 |
| 2019/12/13 | 2,064 | 2,090 | 2,051 | 2,066 | 132,300 |
| 2019/12/12 | 2,021 | 2,029 | 2,008 | 2,014 | 75,400 |
| 2019/12/11 | 1,995 | 2,027 | 1,990 | 2,007 | 95,800 |
| 2019/12/10 | 1,980 | 1,993 | 1,964 | 1,984 | 67,500 |
| 2019/12/09 | 1,957 | 1,984 | 1,957 | 1,984 | 94,300 |
| 2019/12/06 | 1,928 | 1,939 | 1,913 | 1,935 | 50,900 |
| 2019/12/05 | 1,915 | 1,934 | 1,896 | 1,921 | 68,600 |
| 2019/12/04 | 1,901 | 1,913 | 1,873 | 1,912 | 63,400 |
| 2019/12/03 | 1,871 | 1,916 | 1,857 | 1,895 | 98,100 |
| 2019/12/02 | 1,907 | 1,921 | 1,882 | 1,891 | 88,900 |
| 2019/11/29 | 1,903 | 1,903 | 1,860 | 1,893 | 153,000 |
| 2019/11/28 | 1,905 | 1,905 | 1,849 | 1,865 | 126,500 |
| 2019/11/27 | 1,952 | 1,952 | 1,907 | 1,911 | 82,500 |
| 2019/11/26 | 1,913 | 1,961 | 1,890 | 1,948 | 262,900 |
| 2019/11/25 | 1,963 | 1,964 | 1,922 | 1,929 | 112,800 |
| 2019/11/22 | 1,942 | 1,984 | 1,938 | 1,956 | 122,800 |
| 2019/11/21 | 1,935 | 1,969 | 1,905 | 1,953 | 193,500 |
| 2019/11/20 | 2,013 | 2,014 | 1,988 | 1,997 | 58,200 |
| 2019/11/19 | 1,989 | 2,032 | 1,989 | 2,032 | 72,000 |
| 2019/11/18 | 2,012 | 2,012 | 1,982 | 2,005 | 56,600 |
| 2019/11/15 | 1,994 | 2,036 | 1,977 | 2,023 | 106,600 |
| 2019/11/14 | 2,041 | 2,041 | 1,957 | 1,960 | 143,500 |
| 2019/11/13 | 2,049 | 2,073 | 2,004 | 2,054 | 189,200 |
| 2019/11/12 | 2,024 | 2,066 | 2,010 | 2,062 | 234,000 |
| 2019/11/11 | 1,950 | 2,038 | 1,950 | 2,019 | 197,600 |
| 2019/11/08 | 1,900 | 1,948 | 1,864 | 1,919 | 205,400 |
| 2019/11/07 | 1,869 | 1,885 | 1,842 | 1,861 | 72,900 |
| 2019/11/06 | 1,858 | 1,871 | 1,855 | 1,871 | 45,900 |
| 2019/11/05 | 1,850 | 1,857 | 1,840 | 1,853 | 45,700 |
| 2019/11/01 | 1,814 | 1,850 | 1,805 | 1,825 | 30,300 |
| 2019/10/31 | 1,848 | 1,855 | 1,830 | 1,841 | 38,800 |
| 2019/10/30 | 1,840 | 1,847 | 1,811 | 1,841 | 77,300 |
| 2019/10/29 | 1,818 | 1,836 | 1,805 | 1,836 | 75,400 |
| 2019/10/28 | 1,810 | 1,818 | 1,792 | 1,804 | 55,400 |
| 2019/10/25 | 1,821 | 1,821 | 1,792 | 1,807 | 33,000 |
| 2019/10/24 | 1,816 | 1,829 | 1,802 | 1,805 | 53,600 |
| 2019/10/23 | 1,799 | 1,810 | 1,766 | 1,809 | 45,700 |
| 2019/10/21 | 1,794 | 1,798 | 1,779 | 1,788 | 51,600 |
| 2019/10/18 | 1,813 | 1,817 | 1,768 | 1,781 | 90,900 |
| 2019/10/17 | 1,798 | 1,813 | 1,787 | 1,801 | 67,200 |
| 2019/10/16 | 1,823 | 1,844 | 1,788 | 1,811 | 106,100 |
| 2019/10/15 | 1,777 | 1,809 | 1,770 | 1,802 | 101,500 |
| 2019/10/11 | 1,757 | 1,757 | 1,736 | 1,742 | 62,300 |
| 2019/10/10 | 1,781 | 1,781 | 1,739 | 1,752 | 39,700 |
| 2019/10/09 | 1,755 | 1,776 | 1,751 | 1,774 | 48,600 |
| 2019/10/08 | 1,740 | 1,762 | 1,735 | 1,761 | 70,400 |
| 2019/10/07 | 1,755 | 1,755 | 1,724 | 1,736 | 32,100 |
| 2019/10/04 | 1,727 | 1,760 | 1,712 | 1,760 | 61,600 |
| 2019/10/03 | 1,743 | 1,753 | 1,727 | 1,731 | 58,200 |
| 2019/10/02 | 1,763 | 1,798 | 1,763 | 1,790 | 73,400 |
| 2019/10/01 | 1,751 | 1,788 | 1,751 | 1,773 | 63,700 |
| 2019/09/30 | 1,725 | 1,757 | 1,720 | 1,743 | 104,100 |
| 2019/09/27 | 1,755 | 1,755 | 1,717 | 1,741 | 83,600 |
| 2019/09/26 | 1,754 | 1,776 | 1,734 | 1,759 | 181,500 |
| 2019/09/25 | 1,746 | 1,756 | 1,728 | 1,743 | 63,300 |
| 2019/09/24 | 1,755 | 1,790 | 1,735 | 1,747 | 126,700 |
| 2019/09/20 | 1,851 | 1,861 | 1,757 | 1,795 | 390,100 |
| 2019/09/19 | 1,765 | 1,840 | 1,747 | 1,830 | 193,400 |
| 2019/09/18 | 1,691 | 1,758 | 1,684 | 1,745 | 115,300 |
| 2019/09/17 | 1,656 | 1,708 | 1,649 | 1,700 | 116,300 |
| 2019/09/13 | 1,688 | 1,689 | 1,640 | 1,662 | 142,600 |
| 2019/09/12 | 1,675 | 1,688 | 1,646 | 1,686 | 144,900 |
| 2019/09/11 | 1,698 | 1,701 | 1,662 | 1,678 | 109,500 |
| 2019/09/10 | 1,694 | 1,726 | 1,685 | 1,709 | 95,200 |
| 2019/09/09 | 1,689 | 1,705 | 1,685 | 1,700 | 70,300 |
| 2019/09/06 | 1,690 | 1,708 | 1,669 | 1,684 | 126,700 |
| 2019/09/05 | 1,697 | 1,721 | 1,689 | 1,698 | 106,200 |
| 2019/09/04 | 1,696 | 1,716 | 1,680 | 1,706 | 54,200 |
| 2019/09/03 | 1,694 | 1,721 | 1,677 | 1,705 | 39,900 |
| 2019/09/02 | 1,702 | 1,722 | 1,691 | 1,702 | 47,000 |
| 2019/08/30 | 1,717 | 1,723 | 1,695 | 1,711 | 88,800 |
| 2019/08/29 | 1,718 | 1,731 | 1,698 | 1,719 | 42,700 |
| 2019/08/28 | 1,729 | 1,742 | 1,697 | 1,718 | 66,500 |
| 2019/08/27 | 1,682 | 1,721 | 1,680 | 1,711 | 93,900 |
| 2019/08/26 | 1,631 | 1,700 | 1,631 | 1,675 | 75,600 |
| 2019/08/23 | 1,670 | 1,695 | 1,667 | 1,694 | 50,900 |
| 2019/08/22 | 1,685 | 1,690 | 1,656 | 1,663 | 45,400 |
| 2019/08/21 | 1,660 | 1,693 | 1,651 | 1,684 | 56,000 |
| 2019/08/20 | 1,624 | 1,680 | 1,621 | 1,680 | 73,100 |
| 2019/08/19 | 1,578 | 1,624 | 1,561 | 1,616 | 69,000 |
| 2019/08/16 | 1,594 | 1,615 | 1,565 | 1,576 | 80,300 |
| 2019/08/15 | 1,512 | 1,555 | 1,506 | 1,554 | 54,900 |
| 2019/08/14 | 1,518 | 1,578 | 1,518 | 1,558 | 141,500 |
| 2019/08/13 | 1,524 | 1,524 | 1,482 | 1,505 | 77,800 |
| 2019/08/09 | 1,601 | 1,610 | 1,533 | 1,546 | 110,400 |
| 2019/08/08 | 1,630 | 1,630 | 1,556 | 1,583 | 290,200 |
| 2019/08/07 | 1,499 | 1,503 | 1,432 | 1,480 | 82,400 |
| 2019/08/06 | 1,415 | 1,475 | 1,415 | 1,474 | 56,400 |
| 2019/08/05 | 1,515 | 1,517 | 1,464 | 1,487 | 56,700 |
| 2019/08/02 | 1,558 | 1,568 | 1,525 | 1,536 | 49,100 |
| 2019/08/01 | 1,556 | 1,575 | 1,553 | 1,575 | 23,800 |
| 2019/07/31 | 1,570 | 1,581 | 1,560 | 1,562 | 31,400 |
| 2019/07/30 | 1,572 | 1,590 | 1,571 | 1,581 | 28,600 |
| 2019/07/29 | 1,578 | 1,578 | 1,551 | 1,574 | 38,400 |
| 2019/07/26 | 1,592 | 1,592 | 1,555 | 1,576 | 64,500 |
| 2019/07/25 | 1,589 | 1,601 | 1,568 | 1,597 | 76,700 |
| 2019/07/24 | 1,596 | 1,604 | 1,575 | 1,588 | 57,300 |
| 2019/07/23 | 1,612 | 1,613 | 1,571 | 1,595 | 65,900 |
| 2019/07/22 | 1,635 | 1,635 | 1,597 | 1,601 | 25,100 |
| 2019/07/19 | 1,628 | 1,638 | 1,611 | 1,624 | 43,300 |
| 2019/07/18 | 1,704 | 1,704 | 1,628 | 1,628 | 61,000 |
| 2019/07/17 | 1,688 | 1,729 | 1,678 | 1,723 | 66,900 |
| 2019/07/16 | 1,697 | 1,703 | 1,684 | 1,693 | 29,800 |
| 2019/07/12 | 1,668 | 1,692 | 1,662 | 1,689 | 34,700 |
| 2019/07/11 | 1,653 | 1,668 | 1,648 | 1,668 | 34,500 |
| 2019/07/10 | 1,654 | 1,664 | 1,640 | 1,655 | 56,700 |
| 2019/07/09 | 1,682 | 1,682 | 1,661 | 1,678 | 31,100 |
| 2019/07/08 | 1,681 | 1,703 | 1,681 | 1,681 | 19,700 |
| 2019/07/05 | 1,690 | 1,700 | 1,675 | 1,697 | 20,200 |
| 2019/07/04 | 1,673 | 1,701 | 1,654 | 1,699 | 45,700 |
| 2019/07/03 | 1,655 | 1,670 | 1,635 | 1,663 | 25,000 |
| 2019/07/02 | 1,633 | 1,657 | 1,632 | 1,656 | 28,800 |
| 2019/07/01 | 1,590 | 1,631 | 1,590 | 1,631 | 22,600 |
| 2019/06/28 | 1,570 | 1,586 | 1,556 | 1,566 | 25,600 |
| 2019/06/27 | 1,549 | 1,582 | 1,549 | 1,582 | 28,300 |
| 2019/06/26 | 1,529 | 1,565 | 1,529 | 1,550 | 34,600 |
| 2019/06/25 | 1,564 | 1,582 | 1,537 | 1,538 | 27,500 |
| 2019/06/24 | 1,570 | 1,592 | 1,555 | 1,584 | 16,700 |
| 2019/06/21 | 1,609 | 1,609 | 1,570 | 1,570 | 48,000 |
| 2019/06/20 | 1,600 | 1,611 | 1,587 | 1,611 | 13,200 |
| 2019/06/19 | 1,579 | 1,596 | 1,569 | 1,596 | 21,100 |
| 2019/06/18 | 1,601 | 1,606 | 1,553 | 1,553 | 32,900 |
| 2019/06/17 | 1,628 | 1,628 | 1,598 | 1,603 | 17,800 |
| 2019/06/14 | 1,621 | 1,627 | 1,599 | 1,620 | 39,400 |
| 2019/06/13 | 1,630 | 1,630 | 1,601 | 1,621 | 28,000 |
| 2019/06/12 | 1,634 | 1,644 | 1,619 | 1,636 | 20,500 |
| 2019/06/11 | 1,652 | 1,656 | 1,628 | 1,638 | 27,200 |
| 2019/06/10 | 1,666 | 1,678 | 1,632 | 1,655 | 22,000 |
| 2019/06/07 | 1,639 | 1,660 | 1,617 | 1,657 | 35,200 |
| 2019/06/06 | 1,624 | 1,688 | 1,624 | 1,639 | 50,600 |
| 2019/06/05 | 1,613 | 1,648 | 1,591 | 1,647 | 64,500 |
| 2019/06/04 | 1,556 | 1,577 | 1,537 | 1,576 | 38,400 |
| 2019/06/03 | 1,557 | 1,573 | 1,545 | 1,556 | 29,500 |
| 2019/05/31 | 1,584 | 1,598 | 1,560 | 1,597 | 37,300 |
| 2019/05/30 | 1,592 | 1,592 | 1,558 | 1,592 | 39,800 |
| 2019/05/29 | 1,628 | 1,628 | 1,601 | 1,601 | 70,000 |
| 2019/05/28 | 1,640 | 1,677 | 1,627 | 1,676 | 42,100 |
| 2019/05/27 | 1,606 | 1,638 | 1,603 | 1,634 | 30,500 |
| 2019/05/24 | 1,583 | 1,607 | 1,570 | 1,601 | 35,100 |
| 2019/05/23 | 1,607 | 1,615 | 1,601 | 1,606 | 25,100 |
| 2019/05/22 | 1,616 | 1,629 | 1,595 | 1,616 | 45,500 |
| 2019/05/21 | 1,617 | 1,629 | 1,606 | 1,625 | 22,000 |
| 2019/05/20 | 1,631 | 1,650 | 1,612 | 1,635 | 49,100 |
| 2019/05/17 | 1,641 | 1,657 | 1,617 | 1,641 | 70,400 |
| 2019/05/16 | 1,749 | 1,749 | 1,610 | 1,638 | 205,000 |
| 2019/05/15 | 1,470 | 1,497 | 1,446 | 1,479 | 35,900 |
| 2019/05/14 | 1,436 | 1,482 | 1,412 | 1,475 | 54,900 |
| 2019/05/13 | 1,498 | 1,498 | 1,454 | 1,456 | 32,100 |
| 2019/05/10 | 1,509 | 1,520 | 1,493 | 1,496 | 41,000 |
| 2019/05/09 | 1,511 | 1,516 | 1,492 | 1,500 | 31,300 |
| 2019/05/08 | 1,575 | 1,575 | 1,524 | 1,533 | 45,900 |
| 2019/05/07 | 1,603 | 1,606 | 1,580 | 1,587 | 30,000 |
| 2019/04/26 | 1,600 | 1,606 | 1,587 | 1,600 | 23,600 |
| 2019/04/25 | 1,604 | 1,612 | 1,586 | 1,609 | 36,300 |
| 2019/04/24 | 1,624 | 1,630 | 1,600 | 1,604 | 34,900 |
| 2019/04/23 | 1,618 | 1,630 | 1,600 | 1,624 | 31,800 |
| 2019/04/22 | 1,601 | 1,634 | 1,601 | 1,623 | 35,100 |
| 2019/04/19 | 1,621 | 1,630 | 1,613 | 1,619 | 22,200 |
| 2019/04/18 | 1,634 | 1,643 | 1,607 | 1,611 | 22,800 |
| 2019/04/17 | 1,625 | 1,637 | 1,617 | 1,634 | 19,100 |
| 2019/04/16 | 1,640 | 1,645 | 1,617 | 1,632 | 40,700 |
| 2019/04/15 | 1,633 | 1,648 | 1,626 | 1,640 | 46,600 |
| 2019/04/12 | 1,607 | 1,623 | 1,597 | 1,602 | 26,600 |
| 2019/04/11 | 1,596 | 1,610 | 1,577 | 1,607 | 35,400 |
| 2019/04/10 | 1,605 | 1,616 | 1,596 | 1,607 | 35,800 |
| 2019/04/09 | 1,605 | 1,616 | 1,594 | 1,611 | 43,300 |
| 2019/04/08 | 1,618 | 1,629 | 1,604 | 1,612 | 33,900 |
| 2019/04/05 | 1,616 | 1,627 | 1,600 | 1,626 | 30,200 |
| 2019/04/04 | 1,590 | 1,620 | 1,590 | 1,602 | 50,400 |
| 2019/04/03 | 1,565 | 1,584 | 1,559 | 1,584 | 53,500 |
| 2019/04/02 | 1,564 | 1,582 | 1,560 | 1,574 | 47,400 |
| 2019/04/01 | 1,518 | 1,546 | 1,507 | 1,544 | 62,400 |
| 2019/03/29 | 1,503 | 1,508 | 1,492 | 1,497 | 38,400 |
| 2019/03/28 | 1,515 | 1,515 | 1,496 | 1,508 | 43,500 |
| 2019/03/27 | 1,521 | 1,536 | 1,510 | 1,532 | 71,100 |
| 2019/03/26 | 1,520 | 1,547 | 1,510 | 1,542 | 146,000 |
| 2019/03/25 | 1,498 | 1,507 | 1,476 | 1,493 | 92,900 |
| 2019/03/22 | 1,516 | 1,526 | 1,502 | 1,524 | 61,300 |
| 2019/03/20 | 1,491 | 1,530 | 1,482 | 1,522 | 72,300 |
| 2019/03/19 | 1,463 | 1,508 | 1,463 | 1,504 | 62,000 |
| 2019/03/18 | 1,459 | 1,478 | 1,448 | 1,474 | 76,800 |
| 2019/03/15 | 1,459 | 1,480 | 1,454 | 1,467 | 54,000 |
| 2019/03/14 | 1,482 | 1,482 | 1,452 | 1,459 | 50,300 |
| 2019/03/13 | 1,480 | 1,490 | 1,472 | 1,482 | 49,800 |
| 2019/03/12 | 1,494 | 1,506 | 1,492 | 1,498 | 39,800 |
| 2019/03/11 | 1,500 | 1,500 | 1,476 | 1,485 | 52,900 |
| 2019/03/08 | 1,511 | 1,516 | 1,503 | 1,507 | 45,300 |
| 2019/03/07 | 1,514 | 1,531 | 1,508 | 1,530 | 41,100 |
| 2019/03/06 | 1,539 | 1,550 | 1,530 | 1,539 | 35,800 |
| 2019/03/05 | 1,552 | 1,564 | 1,532 | 1,539 | 37,900 |
| 2019/03/04 | 1,565 | 1,581 | 1,553 | 1,560 | 49,300 |
| 2019/03/01 | 1,569 | 1,572 | 1,540 | 1,552 | 37,400 |
| 2019/02/28 | 1,569 | 1,575 | 1,556 | 1,569 | 25,900 |
| 2019/02/27 | 1,581 | 1,589 | 1,557 | 1,569 | 45,800 |
| 2019/02/26 | 1,597 | 1,613 | 1,588 | 1,591 | 61,200 |
| 2019/02/25 | 1,581 | 1,599 | 1,575 | 1,585 | 43,600 |
| 2019/02/22 | 1,576 | 1,614 | 1,562 | 1,582 | 80,300 |
| 2019/02/21 | 1,550 | 1,593 | 1,550 | 1,576 | 70,000 |
| 2019/02/20 | 1,532 | 1,555 | 1,518 | 1,550 | 48,700 |
| 2019/02/19 | 1,542 | 1,559 | 1,523 | 1,532 | 38,700 |
| 2019/02/18 | 1,543 | 1,557 | 1,528 | 1,542 | 46,000 |
| 2019/02/15 | 1,502 | 1,528 | 1,495 | 1,527 | 37,900 |
| 2019/02/14 | 1,523 | 1,538 | 1,513 | 1,525 | 51,100 |
| 2019/02/13 | 1,501 | 1,529 | 1,490 | 1,524 | 68,700 |
| 2019/02/12 | 1,476 | 1,500 | 1,470 | 1,500 | 70,100 |
| 2019/02/08 | 1,493 | 1,497 | 1,463 | 1,476 | 46,400 |
| 2019/02/07 | 1,541 | 1,551 | 1,461 | 1,517 | 102,900 |
| 2019/02/06 | 1,440 | 1,488 | 1,425 | 1,480 | 63,400 |
| 2019/02/05 | 1,407 | 1,439 | 1,407 | 1,437 | 38,700 |
| 2019/02/04 | 1,365 | 1,408 | 1,357 | 1,408 | 72,400 |
| 2019/02/01 | 1,390 | 1,396 | 1,356 | 1,364 | 74,600 |
| 2019/01/31 | 1,408 | 1,410 | 1,377 | 1,390 | 107,700 |
| 2019/01/30 | 1,432 | 1,437 | 1,386 | 1,399 | 84,100 |
| 2019/01/29 | 1,441 | 1,453 | 1,428 | 1,446 | 68,300 |
| 2019/01/28 | 1,455 | 1,466 | 1,435 | 1,436 | 55,400 |
| 2019/01/25 | 1,469 | 1,504 | 1,461 | 1,469 | 33,100 |
| 2019/01/24 | 1,460 | 1,509 | 1,450 | 1,475 | 39,500 |
| 2019/01/23 | 1,450 | 1,485 | 1,445 | 1,467 | 37,800 |
| 2019/01/22 | 1,475 | 1,476 | 1,439 | 1,454 | 35,400 |
| 2019/01/21 | 1,472 | 1,505 | 1,448 | 1,467 | 49,100 |
| 2019/01/18 | 1,478 | 1,495 | 1,464 | 1,467 | 43,500 |
| 2019/01/17 | 1,460 | 1,518 | 1,444 | 1,458 | 39,500 |
| 2019/01/16 | 1,495 | 1,510 | 1,440 | 1,444 | 45,600 |
| 2019/01/15 | 1,450 | 1,490 | 1,440 | 1,481 | 57,300 |
| 2019/01/11 | 1,487 | 1,488 | 1,448 | 1,458 | 28,200 |
| 2019/01/10 | 1,472 | 1,493 | 1,443 | 1,486 | 54,000 |
| 2019/01/09 | 1,471 | 1,474 | 1,446 | 1,461 | 32,800 |
| 2019/01/08 | 1,480 | 1,480 | 1,450 | 1,471 | 32,500 |
| 2019/01/07 | 1,470 | 1,490 | 1,460 | 1,464 | 30,300 |
| 2019/01/04 | 1,463 | 1,474 | 1,423 | 1,431 | 49,600 |