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 |
|---|---|---|---|---|---|
| 1983/12/28 | 340 | 342 | 339 | 342 | 38,000 |
| 1983/12/27 | 340 | 340 | 339 | 339 | 22,000 |
| 1983/12/26 | 339 | 339 | 338 | 338 | 68,000 |
| 1983/12/24 | 340 | 342 | 338 | 338 | 32,000 |
| 1983/12/23 | 340 | 345 | 338 | 338 | 47,000 |
| 1983/12/22 | 345 | 346 | 338 | 338 | 101,000 |
| 1983/12/21 | 348 | 348 | 345 | 345 | 20,000 |
| 1983/12/20 | 345 | 355 | 345 | 350 | 78,000 |
| 1983/12/19 | 350 | 350 | 345 | 346 | 38,000 |
| 1983/12/17 | 350 | 352 | 349 | 350 | 17,000 |
| 1983/12/16 | 350 | 355 | 350 | 350 | 34,000 |
| 1983/12/15 | 349 | 350 | 349 | 350 | 27,000 |
| 1983/12/14 | 354 | 354 | 349 | 353 | 23,000 |
| 1983/12/13 | 349 | 355 | 349 | 355 | 41,000 |
| 1983/12/12 | 348 | 350 | 348 | 349 | 27,000 |
| 1983/12/09 | 350 | 350 | 345 | 348 | 114,000 |
| 1983/12/08 | 356 | 357 | 350 | 350 | 57,000 |
| 1983/12/07 | 368 | 369 | 360 | 360 | 173,000 |
| 1983/12/06 | 360 | 370 | 360 | 365 | 38,000 |
| 1983/12/03 | 352 | 355 | 350 | 355 | 30,000 |
| 1983/12/02 | 355 | 355 | 350 | 350 | 36,000 |
| 1983/12/01 | 348 | 351 | 348 | 351 | 30,000 |
| 1983/11/30 | 347 | 347 | 346 | 347 | 14,000 |
| 1983/11/29 | 348 | 351 | 346 | 346 | 49,000 |
| 1983/11/28 | 351 | 351 | 347 | 347 | 19,000 |
| 1983/11/26 | 346 | 351 | 346 | 346 | 35,000 |
| 1983/11/25 | 357 | 357 | 346 | 346 | 40,000 |
| 1983/11/24 | 364 | 364 | 350 | 357 | 72,000 |
| 1983/11/22 | 359 | 365 | 356 | 365 | 118,000 |
| 1983/11/21 | 356 | 360 | 356 | 359 | 32,000 |
| 1983/11/19 | 356 | 356 | 355 | 355 | 22,000 |
| 1983/11/18 | 361 | 361 | 356 | 356 | 17,000 |
| 1983/11/17 | 358 | 359 | 356 | 356 | 93,000 |
| 1983/11/16 | 358 | 364 | 357 | 357 | 58,000 |
| 1983/11/15 | 365 | 366 | 355 | 355 | 70,000 |
| 1983/11/14 | 362 | 366 | 362 | 366 | 25,000 |
| 1983/11/11 | 356 | 359 | 354 | 358 | 42,000 |
| 1983/11/10 | 355 | 356 | 353 | 355 | 69,000 |
| 1983/11/09 | 364 | 367 | 350 | 350 | 140,000 |
| 1983/11/08 | 364 | 366 | 364 | 366 | 24,000 |
| 1983/11/07 | 374 | 374 | 369 | 369 | 35,000 |
| 1983/11/05 | 380 | 380 | 375 | 376 | 46,000 |
| 1983/11/04 | 393 | 397 | 381 | 382 | 146,000 |
| 1983/11/02 | 388 | 400 | 388 | 390 | 309,000 |
| 1983/11/01 | 385 | 390 | 378 | 379 | 125,000 |
| 1983/10/31 | 378 | 382 | 378 | 380 | 150,000 |
| 1983/10/29 | 382 | 385 | 378 | 383 | 127,000 |
| 1983/10/28 | 400 | 400 | 380 | 382 | 582,000 |
| 1983/10/27 | 392 | 418 | 390 | 398 | 1,454,000 |
| 1983/10/26 | 378 | 400 | 375 | 400 | 891,000 |
| 1983/10/25 | 380 | 380 | 371 | 374 | 142,000 |
| 1983/10/24 | 379 | 384 | 371 | 375 | 146,000 |
| 1983/10/22 | 380 | 380 | 372 | 378 | 367,000 |
| 1983/10/21 | 363 | 370 | 362 | 370 | 250,000 |
| 1983/10/20 | 363 | 365 | 363 | 365 | 92,000 |
| 1983/10/19 | 365 | 367 | 358 | 358 | 213,000 |
| 1983/10/18 | 359 | 365 | 355 | 365 | 135,000 |
| 1983/10/17 | 355 | 360 | 354 | 360 | 60,000 |
| 1983/10/15 | 353 | 354 | 345 | 345 | 61,000 |
| 1983/10/14 | 353 | 355 | 350 | 353 | 150,000 |
| 1983/10/13 | 355 | 359 | 353 | 355 | 170,000 |
| 1983/10/12 | 367 | 367 | 356 | 356 | 159,000 |
| 1983/10/11 | 370 | 375 | 360 | 362 | 332,000 |
| 1983/10/07 | 353 | 367 | 349 | 367 | 398,000 |
| 1983/10/06 | 355 | 355 | 349 | 355 | 362,000 |
| 1983/10/05 | 355 | 370 | 352 | 360 | 1,290,000 |
| 1983/10/04 | 335 | 350 | 330 | 350 | 252,000 |
| 1983/10/03 | 326 | 335 | 325 | 330 | 108,000 |
| 1983/10/01 | 327 | 327 | 326 | 326 | 12,000 |
| 1983/09/30 | 330 | 331 | 326 | 327 | 19,000 |
| 1983/09/29 | 337 | 337 | 327 | 329 | 94,000 |
| 1983/09/28 | 328 | 340 | 328 | 340 | 143,000 |
| 1983/09/27 | 329 | 329 | 328 | 328 | 19,000 |
| 1983/09/26 | 330 | 330 | 329 | 329 | 21,000 |
| 1983/09/24 | 330 | 330 | 324 | 324 | 20,000 |
| 1983/09/22 | 324 | 324 | 321 | 321 | 40,000 |
| 1983/09/21 | 330 | 330 | 320 | 320 | 46,000 |
| 1983/09/20 | 335 | 335 | 322 | 326 | 30,000 |
| 1983/09/19 | 322 | 339 | 322 | 338 | 49,000 |
| 1983/09/14 | 311 | 311 | 307 | 307 | 12,000 |
| 1983/09/13 | 309 | 309 | 307 | 307 | 40,000 |
| 1983/09/12 | 313 | 313 | 306 | 309 | 36,000 |
| 1983/09/09 | 308 | 310 | 306 | 308 | 94,000 |
| 1983/09/08 | 310 | 310 | 308 | 310 | 35,000 |
| 1983/09/07 | 311 | 313 | 308 | 308 | 97,000 |
| 1983/09/05 | 315 | 321 | 300 | 300 | 169,000 |
| 1983/09/02 | 335 | 335 | 330 | 330 | 37,000 |
| 1983/09/01 | 334 | 340 | 330 | 330 | 154,000 |
| 1983/08/31 | 330 | 330 | 330 | 330 | 95,000 |
| 1983/08/30 | 315 | 315 | 305 | 305 | 35,000 |
| 1983/08/29 | 318 | 318 | 314 | 315 | 181,000 |
| 1983/08/27 | 317 | 317 | 317 | 317 | 3,000 |
| 1983/08/26 | 319 | 320 | 316 | 316 | 43,000 |
| 1983/08/25 | 319 | 319 | 318 | 318 | 123,000 |
| 1983/08/24 | 319 | 319 | 318 | 318 | 43,000 |
| 1983/08/23 | 317 | 321 | 317 | 319 | 52,000 |
| 1983/08/22 | 320 | 323 | 318 | 318 | 67,000 |
| 1983/08/20 | 321 | 321 | 320 | 320 | 42,000 |
| 1983/08/19 | 320 | 320 | 320 | 320 | 2,000 |
| 1983/08/18 | 317 | 319 | 317 | 319 | 24,000 |
| 1983/08/17 | 318 | 320 | 318 | 318 | 28,000 |
| 1983/08/15 | 317 | 318 | 317 | 318 | 50,000 |
| 1983/08/12 | 317 | 317 | 317 | 317 | 6,000 |
| 1983/08/11 | 317 | 325 | 317 | 317 | 46,000 |
| 1983/08/10 | 319 | 322 | 315 | 320 | 28,000 |
| 1983/08/09 | 326 | 326 | 320 | 320 | 26,000 |
| 1983/08/08 | 326 | 326 | 326 | 326 | 4,000 |
| 1983/08/06 | 320 | 335 | 320 | 335 | 86,000 |
| 1983/08/05 | 345 | 346 | 330 | 330 | 84,000 |
| 1983/08/04 | 353 | 354 | 341 | 346 | 361,000 |
| 1983/08/03 | 365 | 370 | 355 | 355 | 1,089,000 |
| 1983/08/02 | 343 | 359 | 338 | 351 | 824,000 |
| 1983/08/01 | 325 | 348 | 325 | 344 | 246,000 |
| 1983/07/30 | 325 | 325 | 322 | 325 | 75,000 |
| 1983/07/29 | 315 | 325 | 315 | 325 | 64,000 |
| 1983/07/28 | 309 | 315 | 306 | 315 | 61,000 |
| 1983/07/27 | 306 | 306 | 306 | 306 | 14,000 |
| 1983/07/26 | 307 | 307 | 305 | 305 | 24,000 |
| 1983/07/25 | 304 | 304 | 304 | 304 | 12,000 |
| 1983/07/22 | 302 | 303 | 302 | 303 | 20,000 |
| 1983/07/21 | 310 | 310 | 310 | 310 | 7,000 |
| 1983/07/19 | 306 | 315 | 306 | 315 | 26,000 |
| 1983/07/18 | 308 | 308 | 306 | 306 | 39,000 |
| 1983/07/15 | 308 | 312 | 307 | 312 | 62,000 |
| 1983/07/14 | 306 | 308 | 306 | 308 | 19,000 |
| 1983/07/13 | 306 | 306 | 306 | 306 | 21,000 |
| 1983/07/12 | 312 | 312 | 312 | 312 | 12,000 |
| 1983/07/11 | 312 | 312 | 312 | 312 | 13,000 |
| 1983/07/09 | 312 | 312 | 312 | 312 | 17,000 |
| 1983/07/08 | 312 | 312 | 310 | 312 | 19,000 |
| 1983/07/07 | 306 | 312 | 306 | 312 | 16,000 |
| 1983/07/06 | 302 | 305 | 302 | 305 | 23,000 |
| 1983/07/05 | 305 | 305 | 302 | 302 | 7,000 |
| 1983/07/04 | 302 | 305 | 301 | 305 | 3,000 |
| 1983/07/02 | 301 | 301 | 301 | 301 | 9,000 |
| 1983/07/01 | 301 | 301 | 301 | 301 | 11,000 |
| 1983/06/30 | 301 | 301 | 301 | 301 | 7,000 |
| 1983/06/29 | 303 | 303 | 301 | 301 | 33,000 |
| 1983/06/28 | 305 | 305 | 303 | 303 | 67,000 |
| 1983/06/27 | 304 | 304 | 304 | 304 | 8,000 |
| 1983/06/25 | 304 | 304 | 304 | 304 | 4,000 |
| 1983/06/24 | 304 | 310 | 304 | 304 | 31,000 |
| 1983/06/23 | 304 | 304 | 304 | 304 | 31,000 |
| 1983/06/22 | 304 | 305 | 303 | 304 | 64,000 |
| 1983/06/21 | 304 | 304 | 303 | 304 | 23,000 |
| 1983/06/20 | 304 | 304 | 304 | 304 | 2,000 |
| 1983/06/17 | 306 | 306 | 302 | 302 | 96,000 |
| 1983/06/16 | 311 | 311 | 307 | 307 | 20,000 |
| 1983/06/15 | 309 | 312 | 308 | 312 | 30,000 |
| 1983/06/14 | 309 | 309 | 306 | 308 | 37,000 |
| 1983/06/13 | 315 | 315 | 310 | 310 | 16,000 |
| 1983/06/11 | 306 | 315 | 306 | 315 | 16,000 |
| 1983/06/10 | 307 | 307 | 306 | 306 | 17,000 |
| 1983/06/09 | 307 | 307 | 307 | 307 | 9,000 |
| 1983/06/08 | 306 | 308 | 306 | 307 | 21,000 |
| 1983/06/07 | 306 | 306 | 306 | 306 | 23,000 |
| 1983/06/06 | 308 | 308 | 305 | 305 | 39,000 |
| 1983/06/04 | 306 | 308 | 305 | 305 | 43,000 |
| 1983/06/03 | 308 | 308 | 308 | 308 | 22,000 |
| 1983/06/02 | 317 | 317 | 307 | 310 | 82,000 |
| 1983/06/01 | 315 | 320 | 315 | 319 | 49,000 |
| 1983/05/31 | 306 | 311 | 306 | 311 | 16,000 |
| 1983/05/30 | 307 | 307 | 306 | 306 | 9,000 |
| 1983/05/28 | 306 | 306 | 305 | 306 | 20,000 |
| 1983/05/27 | 303 | 305 | 303 | 305 | 34,000 |
| 1983/05/26 | 306 | 307 | 305 | 305 | 79,000 |
| 1983/05/25 | 311 | 311 | 305 | 305 | 85,000 |
| 1983/05/24 | 314 | 315 | 314 | 314 | 27,000 |
| 1983/05/23 | 312 | 313 | 309 | 313 | 42,000 |
| 1983/05/20 | 309 | 312 | 308 | 308 | 41,000 |
| 1983/05/19 | 308 | 312 | 307 | 307 | 66,000 |
| 1983/05/18 | 313 | 316 | 309 | 313 | 71,000 |
| 1983/05/17 | 311 | 318 | 311 | 318 | 13,000 |
| 1983/05/16 | 305 | 309 | 305 | 309 | 14,000 |
| 1983/05/14 | 304 | 304 | 303 | 304 | 22,000 |
| 1983/05/13 | 302 | 305 | 302 | 303 | 85,000 |
| 1983/05/12 | 304 | 304 | 301 | 302 | 71,000 |
| 1983/05/11 | 306 | 307 | 301 | 301 | 121,000 |
| 1983/05/10 | 315 | 315 | 305 | 305 | 68,000 |
| 1983/05/09 | 318 | 318 | 318 | 318 | 74,000 |
| 1983/05/07 | 320 | 320 | 319 | 319 | 20,000 |
| 1983/05/06 | 325 | 325 | 323 | 323 | 132,000 |
| 1983/05/04 | 330 | 331 | 330 | 331 | 30,000 |
| 1983/05/02 | 335 | 335 | 332 | 335 | 31,000 |
| 1983/04/30 | 336 | 336 | 330 | 330 | 13,000 |
| 1983/04/28 | 331 | 340 | 331 | 335 | 89,000 |
| 1983/04/26 | 311 | 311 | 311 | 311 | 11,000 |
| 1983/04/26 | 1 -> 1.05 分割 | ||||
| 1983/04/25 | 335 | 336 | 331 | 331 | 78,000 |
| 1983/04/23 | 339 | 339 | 336 | 338 | 36,000 |
| 1983/04/22 | 346 | 346 | 335 | 335 | 57,000 |
| 1983/04/21 | 350 | 352 | 346 | 350 | 107,000 |
| 1983/04/20 | 343 | 353 | 343 | 349 | 321,000 |
| 1983/04/19 | 335 | 344 | 335 | 344 | 183,000 |
| 1983/04/18 | 340 | 340 | 338 | 338 | 106,000 |
| 1983/04/15 | 343 | 345 | 335 | 342 | 652,000 |
| 1983/04/14 | 339 | 343 | 338 | 343 | 92,000 |
| 1983/04/13 | 344 | 344 | 330 | 332 | 241,000 |
| 1983/04/12 | 340 | 349 | 337 | 349 | 245,000 |
| 1983/04/11 | 336 | 342 | 335 | 341 | 237,000 |
| 1983/04/09 | 326 | 335 | 326 | 335 | 20,000 |
| 1983/04/08 | 330 | 330 | 326 | 330 | 12,000 |
| 1983/04/07 | 327 | 330 | 326 | 326 | 7,000 |
| 1983/04/06 | 325 | 330 | 325 | 325 | 44,000 |
| 1983/04/05 | 326 | 330 | 325 | 325 | 19,000 |
| 1983/04/04 | 333 | 335 | 330 | 330 | 40,000 |
| 1983/04/02 | 330 | 333 | 330 | 333 | 8,000 |
| 1983/04/01 | 330 | 338 | 325 | 325 | 52,000 |
| 1983/03/31 | 320 | 334 | 320 | 330 | 16,000 |
| 1983/03/30 | 317 | 320 | 317 | 320 | 48,000 |
| 1983/03/29 | 325 | 325 | 320 | 320 | 60,000 |
| 1983/03/28 | 326 | 327 | 326 | 327 | 3,000 |
| 1983/03/26 | 320 | 329 | 320 | 329 | 22,000 |
| 1983/03/25 | 311 | 319 | 311 | 319 | 19,000 |
| 1983/03/24 | 310 | 312 | 310 | 312 | 6,000 |
| 1983/03/23 | 308 | 312 | 308 | 311 | 14,000 |
| 1983/03/22 | 310 | 310 | 306 | 306 | 21,000 |
| 1983/03/18 | 311 | 311 | 310 | 310 | 5,000 |
| 1983/03/17 | 311 | 311 | 310 | 310 | 7,000 |
| 1983/03/16 | 310 | 311 | 310 | 311 | 6,000 |
| 1983/03/12 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/03/11 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/03/10 | 306 | 306 | 306 | 306 | 4,000 |
| 1983/03/08 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/03/07 | 307 | 307 | 306 | 306 | 4,000 |
| 1983/03/05 | 306 | 307 | 305 | 307 | 9,000 |
| 1983/03/04 | 305 | 305 | 305 | 305 | 12,000 |
| 1983/03/03 | 305 | 305 | 305 | 305 | 5,000 |
| 1983/03/02 | 307 | 307 | 306 | 306 | 14,000 |
| 1983/02/26 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/02/25 | 305 | 305 | 305 | 305 | 12,000 |
| 1983/02/24 | 305 | 305 | 305 | 305 | 7,000 |
| 1983/02/23 | 305 | 305 | 305 | 305 | 8,000 |
| 1983/02/22 | 305 | 305 | 305 | 305 | 17,000 |
| 1983/02/21 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/02/18 | 305 | 306 | 305 | 305 | 8,000 |
| 1983/02/17 | 305 | 305 | 305 | 305 | 6,000 |
| 1983/02/16 | 301 | 305 | 301 | 305 | 8,000 |
| 1983/02/15 | 305 | 305 | 300 | 301 | 182,000 |
| 1983/02/14 | 305 | 305 | 305 | 305 | 29,000 |
| 1983/02/12 | 305 | 305 | 305 | 305 | 60,000 |
| 1983/02/10 | 305 | 305 | 305 | 305 | 25,000 |
| 1983/02/09 | 305 | 305 | 305 | 305 | 15,000 |
| 1983/02/08 | 305 | 305 | 305 | 305 | 16,000 |
| 1983/02/07 | 305 | 305 | 305 | 305 | 19,000 |
| 1983/02/05 | 305 | 305 | 305 | 305 | 16,000 |
| 1983/02/03 | 305 | 306 | 305 | 306 | 14,000 |
| 1983/02/02 | 305 | 305 | 305 | 305 | 22,000 |
| 1983/02/01 | 301 | 305 | 301 | 305 | 4,000 |
| 1983/01/31 | 300 | 301 | 300 | 300 | 11,000 |
| 1983/01/29 | 300 | 300 | 300 | 300 | 11,000 |
| 1983/01/28 | 305 | 305 | 300 | 300 | 19,000 |
| 1983/01/27 | 305 | 305 | 305 | 305 | 17,000 |
| 1983/01/26 | 306 | 306 | 306 | 306 | 14,000 |
| 1983/01/25 | 306 | 306 | 306 | 306 | 31,000 |
| 1983/01/24 | 306 | 306 | 306 | 306 | 5,000 |
| 1983/01/22 | 306 | 306 | 306 | 306 | 11,000 |
| 1983/01/21 | 308 | 308 | 308 | 308 | 4,000 |
| 1983/01/20 | 307 | 307 | 306 | 306 | 12,000 |
| 1983/01/19 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/01/18 | 306 | 306 | 306 | 306 | 10,000 |
| 1983/01/17 | 306 | 306 | 306 | 306 | 7,000 |
| 1983/01/14 | 306 | 306 | 306 | 306 | 12,000 |
| 1983/01/12 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/01/11 | 315 | 315 | 306 | 306 | 20,000 |
| 1983/01/10 | 306 | 315 | 306 | 315 | 34,000 |
| 1983/01/08 | 309 | 310 | 308 | 310 | 22,000 |
| 1983/01/07 | 310 | 310 | 307 | 307 | 20,000 |
| 1983/01/06 | 306 | 307 | 306 | 307 | 11,000 |
| 1983/01/05 | 306 | 308 | 306 | 306 | 16,000 |
| 1983/01/04 | 306 | 306 | 306 | 306 | 2,000 |