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 |
---|---|---|---|---|---|
1985/12/28 | 570 | 585 | 565 | 584 | 56,000 |
1985/12/27 | 585 | 590 | 560 | 560 | 95,000 |
1985/12/26 | 585 | 595 | 573 | 585 | 383,000 |
1985/12/25 | 564 | 585 | 560 | 575 | 228,000 |
1985/12/24 | 559 | 565 | 545 | 559 | 147,000 |
1985/12/23 | 553 | 565 | 550 | 559 | 51,000 |
1985/12/21 | 559 | 565 | 550 | 554 | 14,000 |
1985/12/20 | 550 | 570 | 550 | 559 | 146,000 |
1985/12/19 | 556 | 556 | 550 | 550 | 48,000 |
1985/12/18 | 540 | 560 | 540 | 556 | 69,000 |
1985/12/17 | 540 | 540 | 532 | 540 | 92,000 |
1985/12/16 | 540 | 545 | 535 | 535 | 53,000 |
1985/12/13 | 536 | 548 | 535 | 548 | 50,000 |
1985/12/12 | 530 | 539 | 530 | 535 | 21,000 |
1985/12/11 | 540 | 540 | 535 | 539 | 28,000 |
1985/12/10 | 527 | 538 | 527 | 538 | 34,000 |
1985/12/09 | 537 | 537 | 527 | 527 | 4,000 |
1985/12/07 | 527 | 535 | 525 | 535 | 11,000 |
1985/12/06 | 526 | 530 | 525 | 530 | 30,000 |
1985/12/05 | 525 | 530 | 521 | 525 | 28,000 |
1985/12/04 | 525 | 535 | 523 | 535 | 18,000 |
1985/12/03 | 521 | 535 | 521 | 525 | 74,000 |
1985/12/02 | 539 | 539 | 521 | 521 | 17,000 |
1985/11/30 | 522 | 530 | 520 | 530 | 20,000 |
1985/11/29 | 538 | 538 | 528 | 538 | 19,000 |
1985/11/28 | 525 | 538 | 518 | 538 | 38,000 |
1985/11/27 | 520 | 550 | 516 | 516 | 63,000 |
1985/11/26 | 526 | 526 | 515 | 515 | 36,000 |
1985/11/25 | 540 | 540 | 525 | 528 | 127,000 |
1985/11/22 | 543 | 545 | 525 | 540 | 53,000 |
1985/11/21 | 540 | 548 | 518 | 546 | 51,000 |
1985/11/20 | 520 | 544 | 520 | 540 | 58,000 |
1985/11/19 | 530 | 530 | 515 | 515 | 21,000 |
1985/11/18 | 546 | 546 | 518 | 539 | 43,000 |
1985/11/16 | 521 | 548 | 520 | 548 | 31,000 |
1985/11/15 | 517 | 517 | 517 | 517 | 13,000 |
1985/11/14 | 536 | 536 | 516 | 516 | 40,000 |
1985/11/13 | 545 | 545 | 535 | 535 | 44,000 |
1985/11/12 | 538 | 548 | 538 | 540 | 24,000 |
1985/11/11 | 540 | 550 | 536 | 540 | 40,000 |
1985/11/08 | 540 | 540 | 536 | 537 | 39,000 |
1985/11/07 | 547 | 550 | 536 | 536 | 24,000 |
1985/11/06 | 553 | 553 | 543 | 546 | 43,000 |
1985/11/05 | 542 | 553 | 542 | 545 | 53,000 |
1985/11/02 | 548 | 548 | 540 | 548 | 10,000 |
1985/11/01 | 550 | 550 | 531 | 538 | 57,000 |
1985/10/31 | 539 | 549 | 531 | 531 | 48,000 |
1985/10/30 | 531 | 540 | 531 | 539 | 20,000 |
1985/10/29 | 531 | 540 | 530 | 530 | 65,000 |
1985/10/28 | 550 | 550 | 531 | 550 | 184,000 |
1985/10/26 | 540 | 550 | 522 | 550 | 86,000 |
1985/10/25 | 537 | 540 | 536 | 540 | 31,000 |
1985/10/24 | 536 | 540 | 531 | 537 | 134,000 |
1985/10/23 | 536 | 550 | 535 | 540 | 117,000 |
1985/10/22 | 553 | 555 | 533 | 540 | 85,000 |
1985/10/21 | 585 | 585 | 550 | 560 | 55,000 |
1985/10/19 | 539 | 579 | 539 | 579 | 127,000 |
1985/10/18 | 560 | 560 | 530 | 550 | 157,000 |
1985/10/17 | 573 | 580 | 550 | 550 | 169,000 |
1985/10/16 | 590 | 599 | 571 | 572 | 274,000 |
1985/10/15 | 580 | 599 | 571 | 571 | 253,000 |
1985/10/14 | 598 | 609 | 592 | 600 | 216,000 |
1985/10/11 | 620 | 620 | 592 | 618 | 510,000 |
1985/10/09 | 610 | 638 | 607 | 621 | 1,808,000 |
1985/10/08 | 590 | 626 | 580 | 606 | 1,508,000 |
1985/10/07 | 583 | 590 | 574 | 582 | 322,000 |
1985/10/05 | 589 | 589 | 570 | 581 | 323,000 |
1985/10/04 | 565 | 595 | 555 | 595 | 760,000 |
1985/10/03 | 551 | 575 | 551 | 567 | 465,000 |
1985/10/02 | 560 | 570 | 550 | 565 | 790,000 |
1985/10/01 | 530 | 564 | 522 | 555 | 799,000 |
1985/09/30 | 530 | 531 | 520 | 520 | 63,000 |
1985/09/28 | 511 | 540 | 511 | 530 | 343,000 |
1985/09/27 | 486 | 525 | 486 | 521 | 190,000 |
1985/09/26 | 500 | 501 | 479 | 485 | 136,000 |
1985/09/25 | 490 | 510 | 490 | 505 | 104,000 |
1985/09/24 | 524 | 524 | 495 | 510 | 80,000 |
1985/09/21 | 521 | 529 | 511 | 525 | 199,000 |
1985/09/20 | 506 | 546 | 501 | 539 | 738,000 |
1985/09/19 | 460 | 515 | 460 | 500 | 377,000 |
1985/09/18 | 445 | 459 | 445 | 459 | 30,000 |
1985/09/17 | 470 | 470 | 460 | 460 | 16,000 |
1985/09/13 | 468 | 475 | 467 | 468 | 78,000 |
1985/09/12 | 450 | 475 | 450 | 467 | 87,000 |
1985/09/11 | 445 | 450 | 440 | 444 | 86,000 |
1985/09/10 | 445 | 446 | 440 | 440 | 22,000 |
1985/09/09 | 443 | 445 | 436 | 445 | 11,000 |
1985/09/07 | 440 | 444 | 436 | 443 | 20,000 |
1985/09/06 | 445 | 449 | 440 | 446 | 45,000 |
1985/09/05 | 439 | 440 | 433 | 440 | 48,000 |
1985/09/04 | 440 | 444 | 431 | 444 | 42,000 |
1985/09/03 | 435 | 435 | 430 | 435 | 26,000 |
1985/09/02 | 430 | 440 | 429 | 430 | 55,000 |
1985/08/31 | 430 | 436 | 429 | 430 | 47,000 |
1985/08/30 | 435 | 435 | 425 | 429 | 34,000 |
1985/08/29 | 433 | 433 | 427 | 428 | 36,000 |
1985/08/28 | 435 | 435 | 428 | 429 | 55,000 |
1985/08/27 | 433 | 433 | 433 | 433 | 9,000 |
1985/08/26 | 448 | 455 | 448 | 448 | 54,000 |
1985/08/24 | 425 | 447 | 425 | 447 | 59,000 |
1985/08/23 | 422 | 431 | 422 | 425 | 35,000 |
1985/08/22 | 425 | 425 | 420 | 420 | 45,000 |
1985/08/21 | 421 | 430 | 421 | 426 | 20,000 |
1985/08/20 | 419 | 420 | 418 | 420 | 45,000 |
1985/08/19 | 418 | 419 | 418 | 419 | 19,000 |
1985/08/17 | 416 | 420 | 416 | 420 | 9,000 |
1985/08/16 | 415 | 420 | 411 | 420 | 54,000 |
1985/08/15 | 425 | 429 | 415 | 415 | 78,000 |
1985/08/14 | 430 | 430 | 425 | 430 | 21,000 |
1985/08/13 | 433 | 433 | 425 | 425 | 51,000 |
1985/08/12 | 433 | 435 | 433 | 434 | 34,000 |
1985/08/09 | 431 | 431 | 431 | 431 | 29,000 |
1985/08/08 | 431 | 438 | 431 | 438 | 26,000 |
1985/08/07 | 439 | 440 | 430 | 438 | 55,000 |
1985/08/06 | 435 | 439 | 433 | 439 | 29,000 |
1985/08/05 | 435 | 440 | 433 | 435 | 29,000 |
1985/08/03 | 449 | 449 | 430 | 430 | 25,000 |
1985/08/02 | 450 | 450 | 445 | 450 | 11,000 |
1985/08/01 | 438 | 440 | 431 | 440 | 28,000 |
1985/07/31 | 430 | 440 | 430 | 440 | 11,000 |
1985/07/30 | 441 | 441 | 420 | 428 | 43,000 |
1985/07/29 | 451 | 451 | 441 | 441 | 13,000 |
1985/07/27 | 450 | 450 | 450 | 450 | 46,000 |
1985/07/26 | 453 | 453 | 452 | 452 | 26,000 |
1985/07/25 | 455 | 455 | 452 | 452 | 49,000 |
1985/07/24 | 453 | 464 | 452 | 455 | 53,000 |
1985/07/23 | 452 | 452 | 452 | 452 | 11,000 |
1985/07/22 | 460 | 461 | 450 | 450 | 41,000 |
1985/07/20 | 460 | 461 | 455 | 455 | 23,000 |
1985/07/19 | 480 | 480 | 460 | 470 | 38,000 |
1985/07/18 | 480 | 481 | 478 | 478 | 24,000 |
1985/07/17 | 483 | 483 | 480 | 480 | 34,000 |
1985/07/16 | 480 | 485 | 460 | 485 | 23,000 |
1985/07/15 | 490 | 490 | 478 | 480 | 20,000 |
1985/07/12 | 487 | 490 | 487 | 490 | 28,000 |
1985/07/11 | 488 | 488 | 487 | 487 | 58,000 |
1985/07/10 | 487 | 488 | 487 | 487 | 52,000 |
1985/07/09 | 487 | 497 | 487 | 490 | 23,000 |
1985/07/08 | 495 | 495 | 487 | 495 | 46,000 |
1985/07/06 | 490 | 500 | 490 | 500 | 50,000 |
1985/07/05 | 486 | 488 | 486 | 487 | 34,000 |
1985/07/04 | 495 | 504 | 485 | 495 | 97,000 |
1985/07/03 | 482 | 490 | 480 | 480 | 114,000 |
1985/07/02 | 472 | 475 | 461 | 462 | 54,000 |
1985/07/01 | 480 | 481 | 470 | 470 | 12,000 |
1985/06/29 | 480 | 480 | 476 | 476 | 6,000 |
1985/06/28 | 466 | 480 | 465 | 480 | 24,000 |
1985/06/27 | 465 | 466 | 464 | 465 | 44,000 |
1985/06/26 | 475 | 478 | 460 | 460 | 97,000 |
1985/06/25 | 448 | 470 | 445 | 470 | 65,000 |
1985/06/24 | 462 | 462 | 445 | 445 | 58,000 |
1985/06/22 | 465 | 466 | 460 | 460 | 15,000 |
1985/06/21 | 465 | 465 | 460 | 465 | 18,000 |
1985/06/20 | 480 | 480 | 464 | 464 | 19,000 |
1985/06/19 | 480 | 480 | 471 | 480 | 27,000 |
1985/06/18 | 478 | 478 | 470 | 470 | 23,000 |
1985/06/17 | 475 | 480 | 475 | 480 | 13,000 |
1985/06/15 | 475 | 480 | 475 | 480 | 5,000 |
1985/06/14 | 480 | 480 | 470 | 479 | 23,000 |
1985/06/13 | 483 | 483 | 471 | 480 | 131,000 |
1985/06/12 | 480 | 485 | 475 | 485 | 38,000 |
1985/06/11 | 485 | 489 | 480 | 489 | 25,000 |
1985/06/10 | 481 | 484 | 480 | 484 | 35,000 |
1985/06/07 | 475 | 475 | 475 | 475 | 30,000 |
1985/06/06 | 476 | 480 | 475 | 475 | 26,000 |
1985/06/05 | 474 | 484 | 474 | 475 | 22,000 |
1985/06/04 | 466 | 475 | 466 | 475 | 16,000 |
1985/06/03 | 482 | 485 | 450 | 450 | 58,000 |
1985/06/01 | 490 | 490 | 482 | 482 | 38,000 |
1985/05/31 | 490 | 490 | 481 | 490 | 36,000 |
1985/05/30 | 500 | 500 | 484 | 485 | 58,000 |
1985/05/29 | 491 | 492 | 485 | 489 | 61,000 |
1985/05/28 | 505 | 505 | 484 | 484 | 67,000 |
1985/05/27 | 508 | 520 | 505 | 505 | 37,000 |
1985/05/25 | 510 | 512 | 510 | 512 | 13,000 |
1985/05/24 | 505 | 513 | 501 | 506 | 37,000 |
1985/05/23 | 505 | 505 | 505 | 505 | 31,000 |
1985/05/22 | 495 | 505 | 495 | 505 | 41,000 |
1985/05/21 | 500 | 500 | 495 | 498 | 29,000 |
1985/05/20 | 515 | 515 | 490 | 490 | 36,000 |
1985/05/18 | 498 | 515 | 498 | 515 | 33,000 |
1985/05/17 | 515 | 525 | 495 | 495 | 115,000 |
1985/05/16 | 515 | 515 | 510 | 515 | 74,000 |
1985/05/15 | 505 | 530 | 505 | 516 | 21,000 |
1985/05/14 | 515 | 517 | 515 | 515 | 19,000 |
1985/05/13 | 510 | 530 | 510 | 530 | 73,000 |
1985/05/10 | 504 | 520 | 504 | 520 | 17,000 |
1985/05/09 | 500 | 506 | 499 | 504 | 31,000 |
1985/05/08 | 502 | 503 | 490 | 490 | 55,000 |
1985/05/07 | 503 | 510 | 503 | 508 | 56,000 |
1985/05/04 | 514 | 515 | 500 | 500 | 67,000 |
1985/05/02 | 518 | 519 | 514 | 515 | 43,000 |
1985/05/01 | 530 | 530 | 513 | 520 | 85,000 |
1985/04/30 | 538 | 540 | 520 | 520 | 43,000 |
1985/04/27 | 538 | 543 | 538 | 538 | 17,000 |
1985/04/26 | 530 | 542 | 530 | 540 | 41,000 |
1985/04/25 | 552 | 552 | 535 | 536 | 119,000 |
1985/04/24 | 525 | 535 | 512 | 535 | 131,000 |
1985/04/23 | 529 | 540 | 525 | 525 | 56,000 |
1985/04/22 | 545 | 545 | 530 | 530 | 51,000 |
1985/04/20 | 525 | 540 | 525 | 540 | 18,000 |
1985/04/19 | 521 | 525 | 520 | 520 | 48,000 |
1985/04/18 | 521 | 521 | 515 | 520 | 65,000 |
1985/04/17 | 511 | 540 | 506 | 540 | 60,000 |
1985/04/16 | 539 | 539 | 510 | 510 | 36,000 |
1985/04/15 | 538 | 550 | 530 | 540 | 50,000 |
1985/04/12 | 545 | 550 | 545 | 548 | 66,000 |
1985/04/11 | 563 | 565 | 545 | 550 | 159,000 |
1985/04/10 | 550 | 566 | 550 | 560 | 225,000 |
1985/04/09 | 535 | 550 | 535 | 550 | 118,000 |
1985/04/08 | 536 | 536 | 521 | 534 | 65,000 |
1985/04/06 | 530 | 540 | 530 | 535 | 19,000 |
1985/04/05 | 535 | 540 | 531 | 531 | 51,000 |
1985/04/04 | 543 | 546 | 533 | 545 | 34,000 |
1985/04/03 | 537 | 550 | 531 | 533 | 120,000 |
1985/04/02 | 538 | 550 | 536 | 537 | 54,000 |
1985/04/01 | 527 | 544 | 527 | 536 | 39,000 |
1985/03/30 | 523 | 535 | 522 | 527 | 39,000 |
1985/03/29 | 521 | 540 | 520 | 522 | 37,000 |
1985/03/28 | 540 | 540 | 516 | 520 | 79,000 |
1985/03/27 | 510 | 545 | 510 | 540 | 70,000 |
1985/03/26 | 517 | 517 | 510 | 510 | 107,000 |
1985/03/25 | 530 | 530 | 515 | 515 | 106,000 |
1985/03/23 | 538 | 538 | 531 | 531 | 56,000 |
1985/03/22 | 550 | 550 | 540 | 540 | 49,000 |
1985/03/20 | 554 | 554 | 538 | 540 | 58,000 |
1985/03/19 | 554 | 555 | 550 | 550 | 27,000 |
1985/03/18 | 550 | 555 | 546 | 554 | 59,000 |
1985/03/16 | 575 | 575 | 546 | 550 | 138,000 |
1985/03/15 | 546 | 580 | 535 | 580 | 81,000 |
1985/03/14 | 532 | 540 | 531 | 540 | 112,000 |
1985/03/13 | 540 | 545 | 535 | 535 | 106,000 |
1985/03/12 | 553 | 555 | 530 | 540 | 133,000 |
1985/03/11 | 560 | 560 | 550 | 551 | 45,000 |
1985/03/08 | 555 | 560 | 555 | 560 | 28,000 |
1985/03/07 | 572 | 585 | 555 | 558 | 132,000 |
1985/03/06 | 566 | 580 | 566 | 570 | 55,000 |
1985/03/05 | 583 | 583 | 561 | 564 | 44,000 |
1985/03/04 | 600 | 600 | 579 | 585 | 118,000 |
1985/03/02 | 585 | 597 | 560 | 597 | 196,000 |
1985/03/01 | 549 | 550 | 545 | 550 | 143,000 |
1985/02/28 | 560 | 570 | 550 | 553 | 202,000 |
1985/02/27 | 588 | 595 | 568 | 568 | 124,000 |
1985/02/26 | 586 | 588 | 571 | 586 | 294,000 |
1985/02/25 | 600 | 605 | 585 | 585 | 202,000 |
1985/02/23 | 610 | 615 | 599 | 605 | 104,000 |
1985/02/22 | 605 | 625 | 595 | 620 | 464,000 |
1985/02/21 | 620 | 620 | 580 | 585 | 297,000 |
1985/02/20 | 625 | 630 | 619 | 620 | 463,000 |
1985/02/19 | 627 | 630 | 600 | 615 | 320,000 |
1985/02/18 | 653 | 654 | 625 | 630 | 391,000 |
1985/02/16 | 660 | 678 | 650 | 650 | 1,273,000 |
1985/02/15 | 620 | 655 | 620 | 655 | 869,000 |
1985/02/14 | 650 | 650 | 615 | 620 | 1,104,000 |
1985/02/13 | 627 | 660 | 615 | 640 | 3,167,000 |
1985/02/12 | 600 | 625 | 581 | 617 | 1,621,000 |
1985/02/08 | 594 | 606 | 572 | 600 | 1,137,000 |
1985/02/07 | 590 | 630 | 570 | 592 | 2,970,000 |
1985/02/06 | 537 | 613 | 535 | 594 | 5,909,999 |
1985/02/05 | 502 | 524 | 502 | 517 | 1,161,000 |
1985/02/04 | 510 | 520 | 500 | 500 | 971,000 |
1985/02/02 | 503 | 534 | 488 | 520 | 1,204,000 |
1985/02/01 | 475 | 489 | 470 | 488 | 522,000 |
1985/01/31 | 428 | 459 | 428 | 458 | 168,000 |
1985/01/30 | 435 | 435 | 430 | 430 | 15,000 |
1985/01/29 | 428 | 430 | 428 | 430 | 36,000 |
1985/01/28 | 441 | 449 | 430 | 430 | 145,000 |
1985/01/26 | 450 | 450 | 440 | 445 | 46,000 |
1985/01/25 | 452 | 460 | 450 | 450 | 156,000 |
1985/01/24 | 455 | 457 | 450 | 452 | 99,000 |
1985/01/23 | 446 | 454 | 445 | 454 | 162,000 |
1985/01/22 | 450 | 450 | 445 | 445 | 26,000 |
1985/01/21 | 446 | 455 | 442 | 442 | 70,000 |
1985/01/19 | 455 | 460 | 440 | 440 | 111,000 |
1985/01/18 | 455 | 455 | 450 | 450 | 67,000 |
1985/01/17 | 465 | 465 | 440 | 440 | 154,000 |
1985/01/16 | 433 | 470 | 432 | 468 | 171,000 |
1985/01/14 | 432 | 436 | 426 | 430 | 58,000 |
1985/01/11 | 439 | 439 | 432 | 439 | 39,000 |
1985/01/10 | 430 | 445 | 427 | 430 | 259,000 |
1985/01/09 | 425 | 425 | 425 | 425 | 65,000 |
1985/01/08 | 445 | 445 | 445 | 445 | 17,000 |
1985/01/05 | 431 | 450 | 431 | 445 | 40,000 |
1985/01/04 | 427 | 430 | 427 | 427 | 37,000 |