新東工業(6339)の株価時系列情報
新東工業(6339)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,090 | 1,097 | 1,080 | 1,087 | 43,400 |
| 2024/07/25 | 1,101 | 1,103 | 1,087 | 1,090 | 72,600 |
| 2024/07/24 | 1,116 | 1,118 | 1,100 | 1,101 | 57,700 |
| 2024/07/23 | 1,120 | 1,125 | 1,112 | 1,115 | 56,400 |
| 2024/07/22 | 1,145 | 1,147 | 1,110 | 1,115 | 107,900 |
| 2024/07/19 | 1,138 | 1,157 | 1,125 | 1,148 | 108,200 |
| 2024/07/18 | 1,161 | 1,163 | 1,137 | 1,138 | 55,600 |
| 2024/07/17 | 1,151 | 1,171 | 1,151 | 1,168 | 63,500 |
| 2024/07/16 | 1,148 | 1,163 | 1,144 | 1,150 | 78,900 |
| 2024/07/12 | 1,127 | 1,151 | 1,125 | 1,137 | 105,600 |
| 2024/07/11 | 1,136 | 1,145 | 1,130 | 1,136 | 78,200 |
| 2024/07/10 | 1,130 | 1,132 | 1,123 | 1,131 | 68,400 |
| 2024/07/09 | 1,132 | 1,149 | 1,126 | 1,130 | 107,000 |
| 2024/07/08 | 1,130 | 1,142 | 1,117 | 1,137 | 81,200 |
| 2024/07/05 | 1,155 | 1,155 | 1,131 | 1,131 | 49,300 |
| 2024/07/04 | 1,145 | 1,158 | 1,144 | 1,153 | 50,200 |
| 2024/07/03 | 1,140 | 1,151 | 1,138 | 1,144 | 74,700 |
| 2024/07/02 | 1,149 | 1,165 | 1,141 | 1,146 | 98,700 |
| 2024/07/01 | 1,165 | 1,173 | 1,147 | 1,151 | 177,000 |
| 2024/06/28 | 1,148 | 1,152 | 1,137 | 1,152 | 85,300 |
| 2024/06/27 | 1,149 | 1,155 | 1,140 | 1,151 | 125,000 |
| 2024/06/26 | 1,146 | 1,157 | 1,137 | 1,149 | 142,300 |
| 2024/06/25 | 1,113 | 1,142 | 1,110 | 1,141 | 211,400 |
| 2024/06/24 | 1,095 | 1,105 | 1,092 | 1,104 | 108,500 |
| 2024/06/21 | 1,110 | 1,119 | 1,081 | 1,081 | 197,200 |
| 2024/06/20 | 1,075 | 1,102 | 1,075 | 1,101 | 92,500 |
| 2024/06/19 | 1,069 | 1,082 | 1,069 | 1,080 | 82,700 |
| 2024/06/18 | 1,060 | 1,070 | 1,055 | 1,068 | 78,400 |
| 2024/06/17 | 1,050 | 1,052 | 1,031 | 1,043 | 124,700 |
| 2024/06/14 | 1,031 | 1,049 | 1,030 | 1,049 | 124,300 |
| 2024/06/13 | 1,052 | 1,053 | 1,033 | 1,037 | 91,100 |
| 2024/06/12 | 1,063 | 1,067 | 1,048 | 1,050 | 96,200 |
| 2024/06/11 | 1,065 | 1,070 | 1,061 | 1,062 | 52,700 |
| 2024/06/10 | 1,051 | 1,079 | 1,051 | 1,066 | 118,600 |
| 2024/06/07 | 1,055 | 1,055 | 1,043 | 1,048 | 57,400 |
| 2024/06/06 | 1,061 | 1,061 | 1,042 | 1,055 | 67,200 |
| 2024/06/05 | 1,071 | 1,071 | 1,059 | 1,059 | 91,600 |
| 2024/06/04 | 1,077 | 1,082 | 1,066 | 1,079 | 67,700 |
| 2024/06/03 | 1,090 | 1,095 | 1,082 | 1,085 | 69,100 |
| 2024/05/31 | 1,070 | 1,081 | 1,060 | 1,080 | 91,500 |
| 2024/05/30 | 1,061 | 1,062 | 1,048 | 1,059 | 121,400 |
| 2024/05/29 | 1,085 | 1,085 | 1,068 | 1,069 | 81,200 |
| 2024/05/28 | 1,096 | 1,105 | 1,082 | 1,082 | 91,900 |
| 2024/05/27 | 1,113 | 1,113 | 1,093 | 1,102 | 77,200 |
| 2024/05/24 | 1,107 | 1,122 | 1,107 | 1,109 | 117,600 |
| 2024/05/23 | 1,125 | 1,155 | 1,124 | 1,142 | 78,200 |
| 2024/05/22 | 1,135 | 1,147 | 1,124 | 1,124 | 52,700 |
| 2024/05/21 | 1,145 | 1,147 | 1,133 | 1,138 | 57,300 |
| 2024/05/20 | 1,131 | 1,146 | 1,131 | 1,141 | 96,100 |
| 2024/05/17 | 1,121 | 1,133 | 1,110 | 1,130 | 83,200 |
| 2024/05/16 | 1,129 | 1,135 | 1,105 | 1,121 | 85,700 |
| 2024/05/15 | 1,137 | 1,141 | 1,119 | 1,123 | 115,900 |
| 2024/05/14 | 1,186 | 1,186 | 1,121 | 1,134 | 351,500 |
| 2024/05/13 | 1,230 | 1,252 | 1,224 | 1,246 | 133,500 |
| 2024/05/10 | 1,217 | 1,230 | 1,208 | 1,224 | 48,800 |
| 2024/05/09 | 1,219 | 1,228 | 1,211 | 1,216 | 52,300 |
| 2024/05/08 | 1,226 | 1,236 | 1,211 | 1,211 | 61,000 |
| 2024/05/07 | 1,250 | 1,250 | 1,224 | 1,236 | 42,100 |
| 2024/05/02 | 1,232 | 1,248 | 1,231 | 1,236 | 36,400 |
| 2024/05/01 | 1,253 | 1,253 | 1,231 | 1,242 | 67,100 |
| 2024/04/30 | 1,209 | 1,263 | 1,205 | 1,258 | 121,800 |
| 2024/04/26 | 1,210 | 1,210 | 1,180 | 1,196 | 65,000 |
| 2024/04/25 | 1,224 | 1,235 | 1,203 | 1,203 | 66,900 |
| 2024/04/24 | 1,211 | 1,227 | 1,210 | 1,217 | 54,000 |
| 2024/04/23 | 1,247 | 1,247 | 1,207 | 1,208 | 53,500 |
| 2024/04/22 | 1,249 | 1,249 | 1,215 | 1,224 | 71,200 |
| 2024/04/19 | 1,270 | 1,270 | 1,215 | 1,224 | 149,000 |
| 2024/04/18 | 1,260 | 1,285 | 1,252 | 1,281 | 138,600 |
| 2024/04/17 | 1,276 | 1,283 | 1,249 | 1,267 | 172,900 |
| 2024/04/16 | 1,312 | 1,314 | 1,268 | 1,276 | 175,900 |
| 2024/04/15 | 1,330 | 1,339 | 1,311 | 1,333 | 76,800 |
| 2024/04/12 | 1,343 | 1,352 | 1,328 | 1,331 | 170,800 |
| 2024/04/11 | 1,338 | 1,353 | 1,328 | 1,343 | 84,300 |
| 2024/04/10 | 1,327 | 1,360 | 1,325 | 1,338 | 98,400 |
| 2024/04/09 | 1,342 | 1,350 | 1,325 | 1,341 | 150,600 |
| 2024/04/08 | 1,316 | 1,346 | 1,311 | 1,324 | 117,600 |
| 2024/04/05 | 1,300 | 1,315 | 1,283 | 1,313 | 151,700 |
| 2024/04/04 | 1,311 | 1,335 | 1,303 | 1,315 | 180,600 |
| 2024/04/03 | 1,255 | 1,304 | 1,242 | 1,295 | 171,800 |
| 2024/04/02 | 1,225 | 1,272 | 1,225 | 1,250 | 163,800 |
| 2024/04/01 | 1,252 | 1,271 | 1,210 | 1,225 | 150,800 |
| 2024/03/29 | 1,253 | 1,259 | 1,228 | 1,245 | 203,600 |
| 2024/03/28 | 1,279 | 1,279 | 1,253 | 1,260 | 138,800 |
| 2024/03/27 | 1,230 | 1,296 | 1,223 | 1,287 | 358,200 |
| 2024/03/26 | 1,219 | 1,247 | 1,180 | 1,230 | 608,100 |
| 2024/03/25 | 1,160 | 1,170 | 1,146 | 1,159 | 148,700 |
| 2024/03/22 | 1,169 | 1,177 | 1,156 | 1,169 | 120,000 |
| 2024/03/21 | 1,157 | 1,165 | 1,148 | 1,156 | 124,300 |
| 2024/03/19 | 1,135 | 1,163 | 1,134 | 1,153 | 156,000 |
| 2024/03/18 | 1,148 | 1,155 | 1,135 | 1,140 | 86,000 |
| 2024/03/15 | 1,120 | 1,144 | 1,119 | 1,141 | 182,800 |
| 2024/03/14 | 1,119 | 1,125 | 1,115 | 1,120 | 88,800 |
| 2024/03/13 | 1,122 | 1,133 | 1,102 | 1,115 | 96,600 |
| 2024/03/12 | 1,120 | 1,124 | 1,102 | 1,121 | 78,700 |
| 2024/03/11 | 1,152 | 1,154 | 1,126 | 1,134 | 67,800 |
| 2024/03/08 | 1,130 | 1,178 | 1,130 | 1,171 | 97,000 |
| 2024/03/07 | 1,174 | 1,175 | 1,154 | 1,160 | 45,300 |
| 2024/03/06 | 1,166 | 1,172 | 1,158 | 1,167 | 62,400 |
| 2024/03/05 | 1,151 | 1,172 | 1,145 | 1,166 | 70,100 |
| 2024/03/04 | 1,167 | 1,174 | 1,151 | 1,151 | 77,100 |
| 2024/03/01 | 1,165 | 1,169 | 1,156 | 1,169 | 49,600 |
| 2024/02/29 | 1,162 | 1,171 | 1,152 | 1,158 | 77,600 |
| 2024/02/28 | 1,167 | 1,180 | 1,164 | 1,166 | 78,000 |
| 2024/02/27 | 1,175 | 1,184 | 1,165 | 1,176 | 68,200 |
| 2024/02/26 | 1,161 | 1,184 | 1,161 | 1,177 | 85,100 |
| 2024/02/22 | 1,152 | 1,160 | 1,146 | 1,154 | 49,000 |
| 2024/02/21 | 1,167 | 1,167 | 1,137 | 1,146 | 55,100 |
| 2024/02/20 | 1,166 | 1,181 | 1,164 | 1,170 | 97,400 |
| 2024/02/19 | 1,141 | 1,156 | 1,139 | 1,150 | 62,200 |
| 2024/02/16 | 1,130 | 1,146 | 1,128 | 1,141 | 55,500 |
| 2024/02/15 | 1,149 | 1,154 | 1,121 | 1,129 | 70,200 |
| 2024/02/14 | 1,164 | 1,164 | 1,128 | 1,137 | 81,300 |
| 2024/02/13 | 1,161 | 1,178 | 1,160 | 1,164 | 98,600 |
| 2024/02/09 | 1,210 | 1,210 | 1,146 | 1,146 | 148,600 |
| 2024/02/08 | 1,199 | 1,215 | 1,176 | 1,213 | 437,400 |
| 2024/02/07 | 1,097 | 1,122 | 1,097 | 1,114 | 102,200 |
| 2024/02/06 | 1,101 | 1,102 | 1,091 | 1,097 | 44,800 |
| 2024/02/05 | 1,100 | 1,104 | 1,095 | 1,104 | 48,000 |
| 2024/02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 64,600 |
| 2024/02/01 | 1,094 | 1,095 | 1,084 | 1,091 | 42,100 |
| 2024/01/31 | 1,089 | 1,095 | 1,081 | 1,095 | 33,100 |
| 2024/01/30 | 1,103 | 1,103 | 1,089 | 1,092 | 62,700 |
| 2024/01/29 | 1,103 | 1,109 | 1,094 | 1,103 | 39,600 |
| 2024/01/26 | 1,121 | 1,126 | 1,091 | 1,094 | 107,100 |
| 2024/01/25 | 1,090 | 1,122 | 1,086 | 1,116 | 72,800 |
| 2024/01/24 | 1,105 | 1,117 | 1,084 | 1,090 | 78,900 |
| 2024/01/23 | 1,105 | 1,114 | 1,091 | 1,105 | 64,100 |
| 2024/01/22 | 1,090 | 1,108 | 1,090 | 1,107 | 37,500 |
| 2024/01/19 | 1,093 | 1,093 | 1,077 | 1,084 | 42,200 |
| 2024/01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 31,900 |
| 2024/01/17 | 1,101 | 1,111 | 1,075 | 1,076 | 73,900 |
| 2024/01/16 | 1,126 | 1,127 | 1,090 | 1,090 | 78,700 |
| 2024/01/15 | 1,102 | 1,139 | 1,102 | 1,126 | 160,700 |
| 2024/01/12 | 1,111 | 1,123 | 1,097 | 1,102 | 100,900 |
| 2024/01/11 | 1,104 | 1,116 | 1,104 | 1,111 | 76,000 |
| 2024/01/10 | 1,100 | 1,104 | 1,087 | 1,097 | 66,000 |
| 2024/01/09 | 1,095 | 1,113 | 1,093 | 1,100 | 64,600 |
| 2024/01/05 | 1,096 | 1,102 | 1,091 | 1,094 | 51,400 |
| 2024/01/04 | 1,066 | 1,086 | 1,051 | 1,086 | 64,200 |
| 2023/12/29 | 1,065 | 1,068 | 1,058 | 1,066 | 67,400 |
| 2023/12/28 | 1,049 | 1,064 | 1,049 | 1,064 | 55,000 |
| 2023/12/27 | 1,053 | 1,053 | 1,040 | 1,049 | 77,700 |
| 2023/12/26 | 1,047 | 1,052 | 1,031 | 1,037 | 55,800 |
| 2023/12/25 | 1,060 | 1,068 | 1,043 | 1,043 | 51,700 |
| 2023/12/22 | 1,059 | 1,066 | 1,049 | 1,056 | 43,900 |
| 2023/12/21 | 1,069 | 1,069 | 1,046 | 1,046 | 133,600 |
| 2023/12/20 | 1,070 | 1,083 | 1,069 | 1,072 | 66,000 |
| 2023/12/19 | 1,064 | 1,067 | 1,045 | 1,061 | 60,800 |
| 2023/12/18 | 1,088 | 1,088 | 1,064 | 1,072 | 83,300 |
| 2023/12/15 | 1,080 | 1,098 | 1,076 | 1,098 | 82,700 |
| 2023/12/14 | 1,085 | 1,108 | 1,076 | 1,080 | 131,300 |
| 2023/12/13 | 1,090 | 1,096 | 1,079 | 1,085 | 77,000 |
| 2023/12/12 | 1,095 | 1,099 | 1,073 | 1,084 | 99,600 |
| 2023/12/11 | 1,051 | 1,088 | 1,051 | 1,088 | 76,600 |
| 2023/12/08 | 1,094 | 1,094 | 1,047 | 1,049 | 114,200 |
| 2023/12/07 | 1,098 | 1,099 | 1,079 | 1,086 | 71,200 |
| 2023/12/06 | 1,069 | 1,109 | 1,069 | 1,103 | 140,200 |
| 2023/12/05 | 1,080 | 1,093 | 1,072 | 1,073 | 68,000 |
| 2023/12/04 | 1,079 | 1,096 | 1,076 | 1,088 | 43,000 |
| 2023/12/01 | 1,098 | 1,098 | 1,084 | 1,088 | 50,200 |
| 2023/11/30 | 1,068 | 1,089 | 1,068 | 1,087 | 46,300 |
| 2023/11/29 | 1,087 | 1,094 | 1,075 | 1,075 | 77,300 |
| 2023/11/28 | 1,098 | 1,098 | 1,088 | 1,093 | 42,300 |
| 2023/11/27 | 1,100 | 1,105 | 1,092 | 1,094 | 63,200 |
| 2023/11/24 | 1,088 | 1,096 | 1,083 | 1,094 | 58,200 |
| 2023/11/22 | 1,099 | 1,106 | 1,087 | 1,088 | 54,000 |
| 2023/11/21 | 1,100 | 1,110 | 1,097 | 1,100 | 70,400 |
| 2023/11/20 | 1,115 | 1,120 | 1,094 | 1,099 | 131,300 |
| 2023/11/17 | 1,089 | 1,115 | 1,088 | 1,112 | 85,000 |
| 2023/11/16 | 1,086 | 1,099 | 1,070 | 1,095 | 167,800 |
| 2023/11/15 | 1,051 | 1,062 | 1,039 | 1,056 | 122,300 |
| 2023/11/14 | 1,049 | 1,057 | 1,045 | 1,049 | 109,700 |
| 2023/11/13 | 1,052 | 1,060 | 1,026 | 1,037 | 365,000 |
| 2023/11/10 | 1,035 | 1,053 | 1,022 | 1,052 | 212,300 |
| 2023/11/09 | 988 | 1,033 | 986 | 1,032 | 277,200 |
| 2023/11/08 | 1,001 | 1,024 | 978 | 982 | 639,200 |
| 2023/11/07 | 1,070 | 1,087 | 1,069 | 1,082 | 134,200 |
| 2023/11/06 | 1,080 | 1,081 | 1,064 | 1,072 | 114,000 |
| 2023/11/02 | 1,059 | 1,061 | 1,041 | 1,045 | 78,600 |
| 2023/11/01 | 1,050 | 1,064 | 1,041 | 1,045 | 98,600 |
| 2023/10/31 | 1,047 | 1,047 | 1,027 | 1,041 | 71,600 |
| 2023/10/30 | 1,050 | 1,050 | 1,026 | 1,035 | 96,900 |
| 2023/10/27 | 1,031 | 1,052 | 1,027 | 1,052 | 127,900 |
| 2023/10/26 | 1,023 | 1,031 | 1,010 | 1,017 | 52,300 |
| 2023/10/25 | 1,033 | 1,041 | 1,021 | 1,022 | 60,100 |
| 2023/10/24 | 1,033 | 1,037 | 999 | 1,032 | 90,500 |
| 2023/10/23 | 1,041 | 1,057 | 1,037 | 1,040 | 69,000 |
| 2023/10/20 | 1,038 | 1,050 | 1,035 | 1,041 | 61,400 |
| 2023/10/19 | 1,038 | 1,056 | 1,035 | 1,052 | 101,400 |
| 2023/10/18 | 1,062 | 1,064 | 1,044 | 1,059 | 57,700 |
| 2023/10/17 | 1,058 | 1,064 | 1,045 | 1,051 | 50,500 |
| 2023/10/16 | 1,057 | 1,066 | 1,036 | 1,043 | 53,500 |
| 2023/10/13 | 1,063 | 1,085 | 1,061 | 1,070 | 73,500 |
| 2023/10/12 | 1,055 | 1,075 | 1,055 | 1,075 | 48,000 |
| 2023/10/11 | 1,070 | 1,070 | 1,050 | 1,055 | 128,100 |
| 2023/10/10 | 1,060 | 1,071 | 1,060 | 1,064 | 50,600 |
| 2023/10/06 | 1,048 | 1,058 | 1,037 | 1,045 | 65,400 |
| 2023/10/05 | 1,034 | 1,042 | 1,024 | 1,038 | 73,600 |
| 2023/10/04 | 1,027 | 1,039 | 1,021 | 1,026 | 105,300 |
| 2023/10/03 | 1,076 | 1,077 | 1,049 | 1,054 | 97,400 |