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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,443 | 1,453 | 1,437 | 1,445 | 64,800 |
| 2022/12/29 | 1,427 | 1,437 | 1,416 | 1,436 | 35,200 |
| 2022/12/28 | 1,408 | 1,425 | 1,405 | 1,424 | 34,100 |
| 2022/12/27 | 1,412 | 1,412 | 1,401 | 1,408 | 27,400 |
| 2022/12/26 | 1,401 | 1,408 | 1,400 | 1,401 | 29,200 |
| 2022/12/23 | 1,397 | 1,405 | 1,390 | 1,401 | 47,100 |
| 2022/12/22 | 1,403 | 1,412 | 1,399 | 1,404 | 52,300 |
| 2022/12/21 | 1,417 | 1,426 | 1,398 | 1,400 | 59,100 |
| 2022/12/20 | 1,446 | 1,446 | 1,414 | 1,418 | 50,300 |
| 2022/12/19 | 1,443 | 1,449 | 1,430 | 1,448 | 28,800 |
| 2022/12/16 | 1,462 | 1,466 | 1,448 | 1,450 | 42,600 |
| 2022/12/15 | 1,472 | 1,479 | 1,466 | 1,468 | 29,500 |
| 2022/12/14 | 1,480 | 1,483 | 1,472 | 1,477 | 29,600 |
| 2022/12/13 | 1,488 | 1,490 | 1,480 | 1,480 | 18,100 |
| 2022/12/12 | 1,475 | 1,482 | 1,470 | 1,477 | 30,600 |
| 2022/12/09 | 1,480 | 1,491 | 1,473 | 1,475 | 32,100 |
| 2022/12/08 | 1,495 | 1,495 | 1,480 | 1,484 | 25,200 |
| 2022/12/07 | 1,488 | 1,506 | 1,488 | 1,495 | 19,200 |
| 2022/12/06 | 1,489 | 1,503 | 1,485 | 1,493 | 29,400 |
| 2022/12/05 | 1,498 | 1,500 | 1,484 | 1,485 | 32,900 |
| 2022/12/02 | 1,517 | 1,517 | 1,490 | 1,501 | 36,600 |
| 2022/12/01 | 1,550 | 1,555 | 1,517 | 1,522 | 31,700 |
| 2022/11/30 | 1,551 | 1,553 | 1,544 | 1,548 | 22,400 |
| 2022/11/29 | 1,566 | 1,574 | 1,552 | 1,555 | 46,700 |
| 2022/11/28 | 1,594 | 1,599 | 1,569 | 1,575 | 29,000 |
| 2022/11/25 | 1,572 | 1,595 | 1,571 | 1,594 | 23,700 |
| 2022/11/24 | 1,578 | 1,580 | 1,565 | 1,575 | 63,300 |
| 2022/11/22 | 1,553 | 1,577 | 1,551 | 1,573 | 71,300 |
| 2022/11/21 | 1,550 | 1,555 | 1,540 | 1,548 | 20,600 |
| 2022/11/18 | 1,563 | 1,569 | 1,547 | 1,548 | 16,800 |
| 2022/11/17 | 1,559 | 1,572 | 1,554 | 1,557 | 15,600 |
| 2022/11/16 | 1,550 | 1,562 | 1,548 | 1,560 | 12,300 |
| 2022/11/15 | 1,550 | 1,560 | 1,546 | 1,550 | 50,600 |
| 2022/11/14 | 1,569 | 1,570 | 1,551 | 1,551 | 23,700 |
| 2022/11/11 | 1,560 | 1,578 | 1,558 | 1,571 | 69,800 |
| 2022/11/10 | 1,541 | 1,543 | 1,525 | 1,534 | 36,100 |
| 2022/11/09 | 1,545 | 1,573 | 1,540 | 1,550 | 48,100 |
| 2022/11/08 | 1,540 | 1,559 | 1,535 | 1,551 | 28,700 |
| 2022/11/07 | 1,528 | 1,542 | 1,528 | 1,540 | 29,400 |
| 2022/11/04 | 1,510 | 1,523 | 1,506 | 1,516 | 31,400 |
| 2022/11/02 | 1,548 | 1,551 | 1,530 | 1,533 | 37,000 |
| 2022/11/01 | 1,551 | 1,556 | 1,542 | 1,548 | 25,800 |
| 2022/10/31 | 1,557 | 1,560 | 1,548 | 1,548 | 26,400 |
| 2022/10/28 | 1,561 | 1,561 | 1,538 | 1,545 | 92,600 |
| 2022/10/27 | 1,552 | 1,564 | 1,546 | 1,560 | 41,400 |
| 2022/10/26 | 1,550 | 1,564 | 1,546 | 1,564 | 27,400 |
| 2022/10/25 | 1,533 | 1,551 | 1,533 | 1,550 | 30,500 |
| 2022/10/24 | 1,522 | 1,534 | 1,518 | 1,524 | 60,700 |
| 2022/10/21 | 1,505 | 1,523 | 1,505 | 1,520 | 83,400 |
| 2022/10/20 | 1,579 | 1,585 | 1,576 | 1,580 | 14,000 |
| 2022/10/19 | 1,590 | 1,605 | 1,588 | 1,599 | 20,500 |
| 2022/10/18 | 1,579 | 1,598 | 1,575 | 1,591 | 38,600 |
| 2022/10/17 | 1,550 | 1,564 | 1,548 | 1,555 | 17,700 |
| 2022/10/14 | 1,560 | 1,573 | 1,545 | 1,562 | 47,900 |
| 2022/10/13 | 1,520 | 1,537 | 1,517 | 1,534 | 28,400 |
| 2022/10/12 | 1,520 | 1,532 | 1,517 | 1,525 | 24,800 |
| 2022/10/11 | 1,553 | 1,553 | 1,525 | 1,528 | 43,400 |
| 2022/10/07 | 1,571 | 1,579 | 1,563 | 1,565 | 35,200 |
| 2022/10/06 | 1,570 | 1,585 | 1,568 | 1,578 | 34,400 |
| 2022/10/05 | 1,572 | 1,579 | 1,554 | 1,557 | 40,600 |
| 2022/10/04 | 1,553 | 1,565 | 1,543 | 1,553 | 33,200 |
| 2022/10/03 | 1,494 | 1,525 | 1,488 | 1,525 | 23,100 |
| 2022/09/30 | 1,490 | 1,499 | 1,477 | 1,484 | 23,000 |
| 2022/09/29 | 1,515 | 1,515 | 1,498 | 1,501 | 39,800 |
| 2022/09/28 | 1,480 | 1,507 | 1,474 | 1,507 | 62,700 |
| 2022/09/27 | 1,493 | 1,497 | 1,475 | 1,476 | 31,600 |
| 2022/09/26 | 1,503 | 1,512 | 1,475 | 1,481 | 68,700 |
| 2022/09/22 | 1,538 | 1,543 | 1,520 | 1,520 | 33,800 |
| 2022/09/21 | 1,550 | 1,565 | 1,550 | 1,556 | 25,800 |
| 2022/09/20 | 1,579 | 1,580 | 1,563 | 1,565 | 27,100 |
| 2022/09/16 | 1,551 | 1,556 | 1,540 | 1,540 | 38,700 |
| 2022/09/15 | 1,556 | 1,559 | 1,551 | 1,555 | 17,200 |
| 2022/09/14 | 1,570 | 1,579 | 1,553 | 1,553 | 26,900 |
| 2022/09/13 | 1,581 | 1,586 | 1,578 | 1,584 | 18,300 |
| 2022/09/12 | 1,580 | 1,582 | 1,573 | 1,582 | 15,800 |
| 2022/09/09 | 1,567 | 1,576 | 1,554 | 1,559 | 40,800 |
| 2022/09/08 | 1,564 | 1,580 | 1,556 | 1,579 | 26,900 |
| 2022/09/07 | 1,562 | 1,563 | 1,538 | 1,540 | 28,000 |
| 2022/09/06 | 1,557 | 1,573 | 1,555 | 1,564 | 28,400 |
| 2022/09/05 | 1,577 | 1,580 | 1,555 | 1,556 | 24,200 |
| 2022/09/02 | 1,580 | 1,584 | 1,568 | 1,577 | 26,400 |
| 2022/09/01 | 1,598 | 1,598 | 1,575 | 1,575 | 34,500 |
| 2022/08/31 | 1,609 | 1,616 | 1,604 | 1,615 | 13,200 |
| 2022/08/30 | 1,604 | 1,620 | 1,604 | 1,616 | 18,000 |
| 2022/08/29 | 1,600 | 1,604 | 1,589 | 1,593 | 33,100 |
| 2022/08/26 | 1,617 | 1,625 | 1,612 | 1,619 | 11,500 |
| 2022/08/25 | 1,605 | 1,612 | 1,598 | 1,605 | 14,400 |
| 2022/08/24 | 1,603 | 1,608 | 1,601 | 1,604 | 11,300 |
| 2022/08/23 | 1,606 | 1,610 | 1,598 | 1,600 | 23,100 |
| 2022/08/22 | 1,614 | 1,618 | 1,608 | 1,615 | 15,300 |
| 2022/08/19 | 1,635 | 1,638 | 1,616 | 1,619 | 16,900 |
| 2022/08/18 | 1,622 | 1,633 | 1,617 | 1,626 | 15,900 |
| 2022/08/17 | 1,649 | 1,655 | 1,631 | 1,631 | 16,900 |
| 2022/08/16 | 1,665 | 1,665 | 1,639 | 1,639 | 18,600 |
| 2022/08/15 | 1,649 | 1,676 | 1,649 | 1,660 | 33,200 |
| 2022/08/12 | 1,627 | 1,642 | 1,616 | 1,627 | 60,600 |
| 2022/08/10 | 1,663 | 1,663 | 1,602 | 1,612 | 76,500 |
| 2022/08/09 | 1,710 | 1,710 | 1,685 | 1,691 | 15,700 |
| 2022/08/08 | 1,702 | 1,713 | 1,699 | 1,703 | 14,800 |
| 2022/08/05 | 1,686 | 1,704 | 1,682 | 1,702 | 22,500 |
| 2022/08/04 | 1,689 | 1,694 | 1,662 | 1,687 | 20,800 |
| 2022/08/03 | 1,662 | 1,677 | 1,662 | 1,669 | 16,700 |
| 2022/08/02 | 1,690 | 1,690 | 1,659 | 1,662 | 26,100 |
| 2022/08/01 | 1,696 | 1,698 | 1,681 | 1,698 | 25,400 |
| 2022/07/29 | 1,720 | 1,720 | 1,681 | 1,682 | 17,000 |
| 2022/07/28 | 1,700 | 1,717 | 1,688 | 1,713 | 42,000 |
| 2022/07/27 | 1,700 | 1,705 | 1,688 | 1,695 | 11,600 |
| 2022/07/26 | 1,695 | 1,710 | 1,687 | 1,700 | 20,800 |
| 2022/07/25 | 1,689 | 1,695 | 1,682 | 1,692 | 11,100 |
| 2022/07/22 | 1,686 | 1,694 | 1,673 | 1,688 | 18,300 |
| 2022/07/21 | 1,681 | 1,689 | 1,670 | 1,686 | 15,200 |
| 2022/07/20 | 1,693 | 1,693 | 1,668 | 1,681 | 39,400 |
| 2022/07/19 | 1,674 | 1,674 | 1,646 | 1,655 | 13,800 |
| 2022/07/15 | 1,666 | 1,668 | 1,648 | 1,657 | 20,700 |
| 2022/07/14 | 1,661 | 1,661 | 1,642 | 1,657 | 12,300 |
| 2022/07/13 | 1,652 | 1,661 | 1,646 | 1,661 | 28,300 |
| 2022/07/12 | 1,678 | 1,678 | 1,637 | 1,638 | 29,100 |
| 2022/07/11 | 1,687 | 1,694 | 1,677 | 1,683 | 27,600 |
| 2022/07/08 | 1,649 | 1,683 | 1,647 | 1,657 | 71,700 |
| 2022/07/07 | 1,639 | 1,648 | 1,619 | 1,640 | 36,600 |
| 2022/07/06 | 1,626 | 1,632 | 1,619 | 1,622 | 26,500 |
| 2022/07/05 | 1,650 | 1,650 | 1,628 | 1,631 | 30,300 |
| 2022/07/04 | 1,652 | 1,654 | 1,633 | 1,641 | 20,600 |
| 2022/07/01 | 1,634 | 1,643 | 1,616 | 1,625 | 26,200 |
| 2022/06/30 | 1,653 | 1,653 | 1,631 | 1,634 | 28,800 |
| 2022/06/29 | 1,641 | 1,654 | 1,622 | 1,653 | 74,300 |
| 2022/06/28 | 1,620 | 1,642 | 1,611 | 1,641 | 33,500 |
| 2022/06/27 | 1,648 | 1,651 | 1,619 | 1,631 | 21,400 |
| 2022/06/24 | 1,610 | 1,625 | 1,604 | 1,619 | 23,400 |
| 2022/06/23 | 1,575 | 1,605 | 1,575 | 1,599 | 46,400 |
| 2022/06/22 | 1,588 | 1,588 | 1,569 | 1,576 | 32,600 |
| 2022/06/21 | 1,569 | 1,593 | 1,569 | 1,588 | 49,400 |
| 2022/06/20 | 1,600 | 1,610 | 1,564 | 1,570 | 35,200 |
| 2022/06/17 | 1,600 | 1,630 | 1,591 | 1,600 | 35,800 |
| 2022/06/16 | 1,625 | 1,646 | 1,616 | 1,630 | 24,100 |
| 2022/06/15 | 1,645 | 1,645 | 1,609 | 1,612 | 41,400 |
| 2022/06/14 | 1,598 | 1,636 | 1,593 | 1,630 | 42,600 |
| 2022/06/13 | 1,637 | 1,637 | 1,608 | 1,625 | 27,600 |
| 2022/06/10 | 1,656 | 1,659 | 1,637 | 1,643 | 50,500 |
| 2022/06/09 | 1,691 | 1,691 | 1,657 | 1,661 | 51,400 |
| 2022/06/08 | 1,700 | 1,724 | 1,697 | 1,697 | 60,400 |
| 2022/06/07 | 1,667 | 1,696 | 1,650 | 1,693 | 44,400 |
| 2022/06/06 | 1,670 | 1,670 | 1,652 | 1,656 | 39,400 |
| 2022/06/03 | 1,650 | 1,683 | 1,638 | 1,659 | 97,400 |
| 2022/06/02 | 1,597 | 1,618 | 1,586 | 1,616 | 65,000 |
| 2022/06/01 | 1,551 | 1,590 | 1,551 | 1,571 | 80,500 |
| 2022/05/31 | 1,522 | 1,575 | 1,514 | 1,575 | 591,200 |
| 2022/05/30 | 1,477 | 1,529 | 1,462 | 1,518 | 163,200 |
| 2022/05/27 | 1,434 | 1,459 | 1,431 | 1,447 | 85,200 |
| 2022/05/26 | 1,404 | 1,423 | 1,400 | 1,414 | 90,100 |
| 2022/05/25 | 1,402 | 1,422 | 1,402 | 1,406 | 93,800 |
| 2022/05/24 | 1,442 | 1,450 | 1,406 | 1,407 | 92,300 |
| 2022/05/23 | 1,444 | 1,455 | 1,439 | 1,446 | 68,500 |
| 2022/05/20 | 1,437 | 1,446 | 1,421 | 1,444 | 57,900 |
| 2022/05/19 | 1,453 | 1,462 | 1,436 | 1,455 | 54,400 |
| 2022/05/18 | 1,471 | 1,479 | 1,467 | 1,470 | 54,200 |
| 2022/05/17 | 1,465 | 1,485 | 1,461 | 1,475 | 57,700 |
| 2022/05/16 | 1,502 | 1,506 | 1,465 | 1,478 | 64,800 |
| 2022/05/13 | 1,495 | 1,500 | 1,454 | 1,491 | 138,100 |
| 2022/05/12 | 1,566 | 1,570 | 1,541 | 1,541 | 43,200 |
| 2022/05/11 | 1,567 | 1,610 | 1,567 | 1,572 | 44,400 |
| 2022/05/10 | 1,557 | 1,590 | 1,555 | 1,583 | 44,000 |
| 2022/05/09 | 1,625 | 1,625 | 1,575 | 1,575 | 51,900 |
| 2022/05/06 | 1,639 | 1,645 | 1,626 | 1,632 | 44,000 |
| 2022/05/02 | 1,640 | 1,650 | 1,624 | 1,639 | 21,900 |
| 2022/04/28 | 1,598 | 1,637 | 1,596 | 1,633 | 42,900 |
| 2022/04/27 | 1,565 | 1,598 | 1,559 | 1,590 | 89,600 |
| 2022/04/26 | 1,581 | 1,588 | 1,575 | 1,586 | 31,000 |
| 2022/04/25 | 1,600 | 1,603 | 1,577 | 1,581 | 36,300 |
| 2022/04/22 | 1,591 | 1,606 | 1,583 | 1,605 | 21,700 |
| 2022/04/21 | 1,598 | 1,622 | 1,598 | 1,621 | 26,100 |
| 2022/04/20 | 1,601 | 1,609 | 1,576 | 1,592 | 52,100 |
| 2022/04/19 | 1,600 | 1,607 | 1,591 | 1,600 | 22,400 |
| 2022/04/18 | 1,585 | 1,604 | 1,571 | 1,590 | 28,400 |
| 2022/04/15 | 1,618 | 1,618 | 1,591 | 1,591 | 15,700 |
| 2022/04/14 | 1,609 | 1,624 | 1,596 | 1,617 | 21,100 |
| 2022/04/13 | 1,574 | 1,596 | 1,574 | 1,593 | 30,900 |
| 2022/04/12 | 1,589 | 1,600 | 1,582 | 1,582 | 25,600 |
| 2022/04/11 | 1,607 | 1,617 | 1,587 | 1,600 | 22,700 |
| 2022/04/08 | 1,613 | 1,619 | 1,595 | 1,607 | 43,700 |
| 2022/04/07 | 1,653 | 1,656 | 1,610 | 1,622 | 42,900 |
| 2022/04/06 | 1,714 | 1,714 | 1,682 | 1,684 | 20,200 |
| 2022/04/05 | 1,711 | 1,724 | 1,703 | 1,714 | 44,200 |
| 2022/04/04 | 1,699 | 1,700 | 1,687 | 1,693 | 20,400 |
| 2022/04/01 | 1,709 | 1,716 | 1,672 | 1,685 | 34,800 |
| 2022/03/31 | 1,740 | 1,744 | 1,717 | 1,728 | 55,700 |
| 2022/03/30 | 1,769 | 1,773 | 1,722 | 1,740 | 93,400 |
| 2022/03/29 | 1,762 | 1,779 | 1,757 | 1,770 | 131,900 |
| 2022/03/28 | 1,750 | 1,759 | 1,742 | 1,750 | 139,000 |
| 2022/03/25 | 1,741 | 1,761 | 1,730 | 1,751 | 117,800 |
| 2022/03/24 | 1,724 | 1,727 | 1,704 | 1,726 | 69,900 |
| 2022/03/23 | 1,730 | 1,743 | 1,727 | 1,743 | 94,400 |
| 2022/03/22 | 1,738 | 1,738 | 1,718 | 1,730 | 80,600 |
| 2022/03/18 | 1,713 | 1,738 | 1,703 | 1,738 | 111,800 |
| 2022/03/17 | 1,680 | 1,706 | 1,673 | 1,706 | 65,100 |
| 2022/03/16 | 1,660 | 1,660 | 1,633 | 1,648 | 45,200 |
| 2022/03/15 | 1,608 | 1,655 | 1,607 | 1,647 | 39,800 |
| 2022/03/14 | 1,624 | 1,633 | 1,597 | 1,608 | 49,400 |
| 2022/03/11 | 1,564 | 1,622 | 1,564 | 1,611 | 77,600 |
| 2022/03/10 | 1,583 | 1,618 | 1,580 | 1,612 | 70,500 |
| 2022/03/09 | 1,561 | 1,587 | 1,550 | 1,555 | 46,700 |
| 2022/03/08 | 1,560 | 1,586 | 1,555 | 1,566 | 52,800 |
| 2022/03/07 | 1,602 | 1,618 | 1,580 | 1,585 | 57,900 |
| 2022/03/04 | 1,653 | 1,661 | 1,627 | 1,633 | 42,300 |
| 2022/03/03 | 1,677 | 1,686 | 1,667 | 1,667 | 18,600 |
| 2022/03/02 | 1,692 | 1,701 | 1,656 | 1,663 | 51,000 |
| 2022/03/01 | 1,745 | 1,748 | 1,726 | 1,728 | 24,300 |
| 2022/02/28 | 1,737 | 1,738 | 1,710 | 1,738 | 31,700 |
| 2022/02/25 | 1,709 | 1,722 | 1,692 | 1,719 | 21,700 |
| 2022/02/24 | 1,693 | 1,713 | 1,682 | 1,713 | 22,600 |
| 2022/02/22 | 1,704 | 1,706 | 1,690 | 1,694 | 30,300 |
| 2022/02/21 | 1,719 | 1,734 | 1,711 | 1,720 | 19,400 |
| 2022/02/18 | 1,730 | 1,760 | 1,718 | 1,739 | 29,000 |
| 2022/02/17 | 1,752 | 1,757 | 1,737 | 1,737 | 17,700 |
| 2022/02/16 | 1,736 | 1,759 | 1,735 | 1,752 | 22,600 |
| 2022/02/15 | 1,789 | 1,795 | 1,723 | 1,732 | 55,200 |
| 2022/02/14 | 1,774 | 1,794 | 1,740 | 1,781 | 53,500 |
| 2022/02/10 | 1,833 | 1,846 | 1,789 | 1,804 | 43,200 |
| 2022/02/09 | 1,839 | 1,839 | 1,802 | 1,822 | 26,400 |
| 2022/02/08 | 1,853 | 1,862 | 1,821 | 1,830 | 31,900 |
| 2022/02/07 | 1,817 | 1,839 | 1,815 | 1,831 | 16,500 |
| 2022/02/04 | 1,815 | 1,835 | 1,802 | 1,827 | 23,500 |
| 2022/02/03 | 1,841 | 1,846 | 1,811 | 1,815 | 23,100 |
| 2022/02/02 | 1,811 | 1,855 | 1,804 | 1,839 | 35,200 |
| 2022/02/01 | 1,822 | 1,849 | 1,807 | 1,811 | 25,600 |
| 2022/01/31 | 1,797 | 1,824 | 1,788 | 1,822 | 27,400 |
| 2022/01/28 | 1,753 | 1,799 | 1,753 | 1,799 | 35,400 |
| 2022/01/27 | 1,805 | 1,813 | 1,749 | 1,753 | 39,200 |
| 2022/01/26 | 1,840 | 1,882 | 1,805 | 1,805 | 15,700 |
| 2022/01/25 | 1,822 | 1,837 | 1,805 | 1,834 | 23,100 |
| 2022/01/24 | 1,824 | 1,838 | 1,809 | 1,830 | 34,700 |
| 2022/01/21 | 1,801 | 1,823 | 1,791 | 1,822 | 23,800 |
| 2022/01/20 | 1,819 | 1,834 | 1,795 | 1,796 | 31,700 |
| 2022/01/19 | 1,873 | 1,899 | 1,796 | 1,819 | 80,400 |
| 2022/01/18 | 1,908 | 1,908 | 1,877 | 1,883 | 23,400 |
| 2022/01/17 | 1,889 | 1,914 | 1,884 | 1,894 | 13,700 |
| 2022/01/14 | 1,899 | 1,904 | 1,863 | 1,887 | 31,800 |
| 2022/01/13 | 1,946 | 1,946 | 1,913 | 1,914 | 18,700 |
| 2022/01/12 | 1,937 | 1,953 | 1,930 | 1,952 | 16,700 |
| 2022/01/11 | 1,968 | 1,968 | 1,891 | 1,919 | 47,700 |
| 2022/01/07 | 1,994 | 2,029 | 1,950 | 1,968 | 56,800 |
| 2022/01/06 | 2,008 | 2,019 | 1,996 | 1,999 | 18,200 |
| 2022/01/05 | 2,044 | 2,045 | 2,011 | 2,021 | 19,200 |
| 2022/01/04 | 2,028 | 2,047 | 1,999 | 2,044 | 37,400 |