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 |
---|---|---|---|---|---|
1987/12/28 | 570 | 580 | 561 | 570 | 58,000 |
1987/12/26 | 585 | 585 | 580 | 580 | 12,000 |
1987/12/25 | 590 | 591 | 585 | 586 | 10,000 |
1987/12/24 | 590 | 590 | 580 | 580 | 92,000 |
1987/12/23 | 590 | 600 | 590 | 590 | 37,000 |
1987/12/22 | 600 | 600 | 590 | 590 | 75,000 |
1987/12/21 | 609 | 609 | 597 | 600 | 57,000 |
1987/12/18 | 621 | 622 | 597 | 610 | 96,000 |
1987/12/17 | 630 | 635 | 620 | 620 | 80,000 |
1987/12/16 | 625 | 635 | 623 | 635 | 98,000 |
1987/12/15 | 622 | 633 | 622 | 622 | 35,000 |
1987/12/14 | 636 | 649 | 623 | 623 | 47,000 |
1987/12/11 | 613 | 638 | 613 | 629 | 54,000 |
1987/12/10 | 633 | 639 | 612 | 612 | 65,000 |
1987/12/09 | 662 | 665 | 630 | 631 | 114,000 |
1987/12/08 | 644 | 664 | 640 | 660 | 43,000 |
1987/12/07 | 655 | 665 | 630 | 644 | 41,000 |
1987/12/05 | 631 | 655 | 631 | 650 | 15,000 |
1987/12/04 | 647 | 659 | 639 | 650 | 69,000 |
1987/12/03 | 655 | 668 | 639 | 655 | 170,000 |
1987/12/02 | 629 | 670 | 629 | 650 | 122,000 |
1987/12/01 | 582 | 615 | 580 | 601 | 67,000 |
1987/11/30 | 624 | 624 | 590 | 595 | 32,000 |
1987/11/28 | 620 | 628 | 620 | 624 | 13,000 |
1987/11/27 | 615 | 615 | 605 | 610 | 68,000 |
1987/11/26 | 620 | 620 | 600 | 610 | 124,000 |
1987/11/25 | 615 | 620 | 602 | 610 | 65,000 |
1987/11/24 | 610 | 629 | 610 | 614 | 29,000 |
1987/11/20 | 612 | 620 | 600 | 620 | 40,000 |
1987/11/19 | 625 | 630 | 610 | 612 | 70,000 |
1987/11/18 | 598 | 630 | 598 | 620 | 55,000 |
1987/11/17 | 635 | 635 | 600 | 620 | 34,000 |
1987/11/16 | 651 | 656 | 634 | 634 | 48,000 |
1987/11/13 | 631 | 650 | 616 | 648 | 108,000 |
1987/11/12 | 630 | 640 | 605 | 615 | 93,000 |
1987/11/11 | 635 | 645 | 549 | 610 | 137,000 |
1987/11/10 | 651 | 665 | 651 | 660 | 139,000 |
1987/11/07 | 748 | 784 | 748 | 751 | 693,000 |
1987/11/06 | 651 | 738 | 650 | 738 | 571,000 |
1987/11/05 | 600 | 640 | 572 | 638 | 234,000 |
1987/11/04 | 582 | 600 | 582 | 590 | 50,000 |
1987/11/02 | 580 | 600 | 570 | 580 | 89,000 |
1987/10/31 | 588 | 590 | 560 | 580 | 67,000 |
1987/10/30 | 590 | 599 | 580 | 580 | 59,000 |
1987/10/29 | 570 | 570 | 549 | 550 | 191,000 |
1987/10/28 | 640 | 640 | 590 | 590 | 115,000 |
1987/10/27 | 561 | 610 | 561 | 610 | 87,000 |
1987/10/26 | 637 | 637 | 550 | 550 | 95,000 |
1987/10/24 | 643 | 645 | 620 | 630 | 55,000 |
1987/10/23 | 620 | 622 | 606 | 613 | 256,000 |
1987/10/22 | 680 | 720 | 660 | 660 | 339,000 |
1987/10/21 | 645 | 678 | 643 | 650 | 224,000 |
1987/10/20 | 645 | 645 | 645 | 645 | 45,000 |
1987/10/19 | 750 | 755 | 717 | 745 | 200,000 |
1987/10/16 | 828 | 828 | 785 | 785 | 241,000 |
1987/10/15 | 780 | 845 | 780 | 830 | 443,000 |
1987/10/14 | 810 | 810 | 780 | 795 | 360,000 |
1987/10/13 | 847 | 850 | 790 | 815 | 716,000 |
1987/10/12 | 870 | 901 | 851 | 857 | 1,495,000 |
1987/10/09 | 815 | 855 | 813 | 850 | 1,614,000 |
1987/10/08 | 795 | 835 | 756 | 756 | 1,961,000 |
1987/10/07 | 785 | 785 | 760 | 775 | 3,563,000 |
1987/10/06 | 605 | 705 | 602 | 705 | 1,656,000 |
1987/10/05 | 589 | 605 | 580 | 605 | 189,000 |
1987/10/03 | 575 | 590 | 573 | 590 | 127,000 |
1987/10/02 | 562 | 580 | 562 | 570 | 64,000 |
1987/10/01 | 561 | 570 | 560 | 560 | 51,000 |
1987/09/30 | 548 | 565 | 548 | 555 | 31,000 |
1987/09/29 | 552 | 552 | 550 | 552 | 15,000 |
1987/09/28 | 549 | 555 | 548 | 550 | 16,000 |
1987/09/26 | 550 | 551 | 548 | 548 | 23,000 |
1987/09/25 | 558 | 558 | 548 | 551 | 32,000 |
1987/09/24 | 567 | 567 | 550 | 567 | 13,000 |
1987/09/22 | 574 | 574 | 565 | 565 | 12,000 |
1987/09/21 | 571 | 580 | 570 | 575 | 38,000 |
1987/09/18 | 585 | 598 | 570 | 570 | 189,000 |
1987/09/17 | 552 | 581 | 552 | 580 | 206,000 |
1987/09/16 | 550 | 558 | 550 | 552 | 17,000 |
1987/09/14 | 555 | 555 | 553 | 553 | 23,000 |
1987/09/11 | 559 | 559 | 554 | 555 | 61,000 |
1987/09/10 | 545 | 560 | 545 | 559 | 76,000 |
1987/09/09 | 546 | 546 | 540 | 540 | 26,000 |
1987/09/08 | 545 | 545 | 542 | 542 | 26,000 |
1987/09/07 | 542 | 550 | 542 | 545 | 12,000 |
1987/09/05 | 550 | 550 | 545 | 545 | 7,000 |
1987/09/04 | 541 | 550 | 541 | 550 | 21,000 |
1987/09/03 | 555 | 555 | 542 | 544 | 63,000 |
1987/09/02 | 557 | 560 | 556 | 560 | 91,000 |
1987/09/01 | 558 | 560 | 556 | 558 | 39,000 |
1987/08/31 | 555 | 560 | 555 | 560 | 16,000 |
1987/08/29 | 546 | 555 | 546 | 555 | 10,000 |
1987/08/28 | 546 | 550 | 540 | 544 | 71,000 |
1987/08/27 | 550 | 559 | 540 | 559 | 83,000 |
1987/08/26 | 551 | 555 | 540 | 540 | 17,000 |
1987/08/25 | 555 | 560 | 552 | 552 | 46,000 |
1987/08/24 | 560 | 565 | 555 | 555 | 19,000 |
1987/08/22 | 570 | 570 | 555 | 555 | 47,000 |
1987/08/21 | 555 | 570 | 555 | 568 | 192,000 |
1987/08/20 | 535 | 555 | 535 | 550 | 125,000 |
1987/08/19 | 540 | 540 | 532 | 532 | 72,000 |
1987/08/18 | 548 | 548 | 531 | 540 | 147,000 |
1987/08/17 | 525 | 550 | 525 | 550 | 196,000 |
1987/08/14 | 521 | 525 | 520 | 525 | 70,000 |
1987/08/13 | 520 | 520 | 516 | 516 | 13,000 |
1987/08/12 | 510 | 520 | 510 | 520 | 27,000 |
1987/08/11 | 509 | 530 | 509 | 510 | 16,000 |
1987/08/10 | 525 | 525 | 505 | 505 | 24,000 |
1987/08/07 | 520 | 520 | 520 | 520 | 14,000 |
1987/08/06 | 519 | 520 | 518 | 520 | 18,000 |
1987/08/05 | 520 | 520 | 515 | 520 | 17,000 |
1987/08/04 | 525 | 525 | 500 | 510 | 34,000 |
1987/08/03 | 520 | 529 | 520 | 525 | 11,000 |
1987/08/01 | 516 | 526 | 515 | 520 | 12,000 |
1987/07/31 | 535 | 535 | 515 | 525 | 51,000 |
1987/07/30 | 511 | 535 | 511 | 535 | 68,000 |
1987/07/29 | 496 | 501 | 496 | 501 | 39,000 |
1987/07/28 | 499 | 500 | 499 | 500 | 6,000 |
1987/07/27 | 496 | 496 | 496 | 496 | 1,000 |
1987/07/25 | 495 | 500 | 495 | 500 | 9,000 |
1987/07/24 | 480 | 490 | 480 | 485 | 9,000 |
1987/07/23 | 482 | 484 | 475 | 480 | 17,000 |
1987/07/22 | 500 | 500 | 490 | 490 | 9,000 |
1987/07/21 | 500 | 509 | 500 | 500 | 45,000 |
1987/07/20 | 512 | 512 | 505 | 505 | 13,000 |
1987/07/17 | 510 | 510 | 510 | 510 | 27,000 |
1987/07/16 | 510 | 510 | 507 | 508 | 18,000 |
1987/07/15 | 507 | 510 | 505 | 510 | 13,000 |
1987/07/14 | 500 | 505 | 500 | 505 | 2,000 |
1987/07/13 | 496 | 496 | 495 | 495 | 10,000 |
1987/07/10 | 496 | 497 | 495 | 495 | 6,000 |
1987/07/08 | 505 | 510 | 495 | 495 | 38,000 |
1987/07/07 | 510 | 510 | 503 | 503 | 12,000 |
1987/07/06 | 512 | 512 | 505 | 510 | 15,000 |
1987/07/04 | 508 | 526 | 508 | 512 | 57,000 |
1987/07/03 | 510 | 520 | 510 | 512 | 9,000 |
1987/07/02 | 504 | 520 | 504 | 510 | 14,000 |
1987/07/01 | 502 | 503 | 501 | 501 | 18,000 |
1987/06/30 | 515 | 515 | 500 | 500 | 9,000 |
1987/06/29 | 525 | 525 | 520 | 525 | 26,000 |
1987/06/27 | 515 | 526 | 506 | 526 | 27,000 |
1987/06/26 | 526 | 526 | 520 | 520 | 13,000 |
1987/06/25 | 510 | 530 | 510 | 520 | 98,000 |
1987/06/24 | 500 | 530 | 500 | 530 | 78,000 |
1987/06/23 | 499 | 501 | 499 | 501 | 8,000 |
1987/06/22 | 522 | 525 | 511 | 518 | 20,000 |
1987/06/19 | 519 | 519 | 485 | 518 | 119,000 |
1987/06/18 | 530 | 530 | 505 | 511 | 66,000 |
1987/06/17 | 534 | 535 | 530 | 530 | 35,000 |
1987/06/16 | 508 | 540 | 506 | 535 | 163,000 |
1987/06/15 | 510 | 510 | 506 | 508 | 21,000 |
1987/06/12 | 510 | 515 | 510 | 510 | 43,000 |
1987/06/11 | 509 | 520 | 505 | 520 | 32,000 |
1987/06/10 | 514 | 514 | 507 | 510 | 43,000 |
1987/06/09 | 510 | 515 | 505 | 515 | 53,000 |
1987/06/08 | 517 | 520 | 510 | 520 | 43,000 |
1987/06/06 | 510 | 517 | 510 | 517 | 139,000 |
1987/06/05 | 485 | 530 | 485 | 519 | 206,000 |
1987/06/04 | 488 | 489 | 481 | 482 | 26,000 |
1987/06/03 | 475 | 480 | 475 | 480 | 13,000 |
1987/06/02 | 477 | 480 | 475 | 475 | 85,000 |
1987/06/01 | 480 | 480 | 477 | 480 | 42,000 |
1987/05/30 | 477 | 480 | 468 | 468 | 64,000 |
1987/05/29 | 473 | 479 | 473 | 477 | 22,000 |
1987/05/28 | 475 | 480 | 472 | 472 | 41,000 |
1987/05/27 | 480 | 487 | 480 | 480 | 17,000 |
1987/05/26 | 478 | 480 | 478 | 478 | 11,000 |
1987/05/25 | 481 | 488 | 476 | 488 | 24,000 |
1987/05/23 | 480 | 485 | 476 | 476 | 35,000 |
1987/05/22 | 460 | 489 | 460 | 475 | 149,000 |
1987/05/21 | 460 | 470 | 460 | 465 | 38,000 |
1987/05/20 | 449 | 468 | 447 | 468 | 31,000 |
1987/05/19 | 459 | 464 | 449 | 464 | 26,000 |
1987/05/18 | 443 | 460 | 440 | 459 | 22,000 |
1987/05/15 | 445 | 445 | 443 | 443 | 5,000 |
1987/05/14 | 440 | 448 | 439 | 440 | 29,000 |
1987/05/13 | 428 | 430 | 428 | 430 | 7,000 |
1987/05/12 | 427 | 428 | 427 | 428 | 4,000 |
1987/05/11 | 426 | 426 | 425 | 425 | 10,000 |
1987/05/08 | 430 | 430 | 430 | 430 | 12,000 |
1987/05/07 | 427 | 439 | 427 | 439 | 6,000 |
1987/05/06 | 431 | 431 | 426 | 426 | 11,000 |
1987/05/02 | 451 | 451 | 440 | 440 | 12,000 |
1987/04/30 | 464 | 465 | 462 | 465 | 17,000 |
1987/04/28 | 436 | 465 | 436 | 460 | 86,000 |
1987/04/27 | 421 | 431 | 420 | 431 | 9,000 |
1987/04/25 | 433 | 433 | 431 | 431 | 4,000 |
1987/04/24 | 436 | 436 | 436 | 436 | 8,000 |
1987/04/23 | 460 | 460 | 435 | 435 | 38,000 |
1987/04/22 | 459 | 460 | 455 | 460 | 41,000 |
1987/04/21 | 450 | 460 | 450 | 459 | 17,000 |
1987/04/20 | 450 | 460 | 450 | 460 | 18,000 |
1987/04/17 | 455 | 460 | 440 | 460 | 62,000 |
1987/04/16 | 430 | 435 | 430 | 430 | 16,000 |
1987/04/15 | 427 | 427 | 427 | 427 | 7,000 |
1987/04/14 | 444 | 444 | 436 | 437 | 22,000 |
1987/04/13 | 450 | 450 | 445 | 445 | 51,000 |
1987/04/10 | 436 | 450 | 433 | 445 | 43,000 |
1987/04/09 | 434 | 435 | 430 | 431 | 42,000 |
1987/04/08 | 425 | 435 | 424 | 425 | 39,000 |
1987/04/07 | 415 | 429 | 415 | 420 | 33,000 |
1987/04/06 | 415 | 418 | 415 | 415 | 116,000 |
1987/04/04 | 428 | 428 | 415 | 415 | 62,000 |
1987/04/03 | 432 | 434 | 426 | 426 | 49,000 |
1987/04/02 | 432 | 432 | 432 | 432 | 42,000 |
1987/04/01 | 435 | 435 | 429 | 429 | 60,000 |
1987/03/31 | 435 | 435 | 435 | 435 | 15,000 |
1987/03/30 | 435 | 440 | 435 | 435 | 32,000 |
1987/03/28 | 436 | 436 | 435 | 435 | 18,000 |
1987/03/27 | 435 | 435 | 435 | 435 | 20,000 |
1987/03/26 | 435 | 435 | 435 | 435 | 40,000 |
1987/03/25 | 440 | 441 | 435 | 435 | 75,000 |
1987/03/24 | 440 | 440 | 433 | 435 | 50,000 |
1987/03/23 | 431 | 445 | 430 | 440 | 46,000 |
1987/03/20 | 420 | 426 | 420 | 426 | 27,000 |
1987/03/19 | 430 | 435 | 428 | 435 | 39,000 |
1987/03/18 | 435 | 440 | 435 | 435 | 19,000 |
1987/03/17 | 444 | 444 | 430 | 435 | 28,000 |
1987/03/16 | 441 | 442 | 430 | 440 | 13,000 |
1987/03/13 | 432 | 444 | 432 | 442 | 40,000 |
1987/03/12 | 418 | 427 | 413 | 427 | 47,000 |
1987/03/11 | 421 | 425 | 415 | 420 | 34,000 |
1987/03/10 | 427 | 427 | 420 | 420 | 17,000 |
1987/03/09 | 413 | 428 | 413 | 428 | 34,000 |
1987/03/06 | 420 | 422 | 415 | 415 | 27,000 |
1987/03/05 | 424 | 425 | 420 | 420 | 32,000 |
1987/03/04 | 429 | 432 | 425 | 425 | 16,000 |
1987/03/03 | 421 | 424 | 421 | 424 | 6,000 |
1987/03/02 | 413 | 420 | 413 | 420 | 49,000 |
1987/02/27 | 440 | 440 | 424 | 440 | 11,000 |
1987/02/26 | 427 | 427 | 423 | 423 | 19,000 |
1987/02/25 | 420 | 435 | 420 | 430 | 22,000 |
1987/02/24 | 440 | 440 | 430 | 430 | 42,000 |
1987/02/23 | 449 | 449 | 440 | 440 | 13,000 |
1987/02/19 | 438 | 460 | 438 | 449 | 64,000 |
1987/02/18 | 438 | 447 | 438 | 440 | 79,000 |
1987/02/17 | 441 | 450 | 435 | 435 | 47,000 |
1987/02/16 | 435 | 436 | 406 | 406 | 90,000 |
1987/02/13 | 445 | 447 | 438 | 440 | 38,000 |
1987/02/12 | 442 | 447 | 442 | 447 | 15,000 |
1987/02/10 | 440 | 442 | 440 | 440 | 25,000 |
1987/02/09 | 446 | 446 | 440 | 440 | 6,000 |
1987/02/07 | 440 | 446 | 440 | 446 | 6,000 |
1987/02/06 | 437 | 450 | 437 | 450 | 19,000 |
1987/02/05 | 437 | 440 | 437 | 437 | 12,000 |
1987/02/04 | 440 | 440 | 435 | 435 | 21,000 |
1987/02/03 | 445 | 445 | 439 | 440 | 8,000 |
1987/02/02 | 440 | 450 | 440 | 450 | 30,000 |
1987/01/31 | 440 | 440 | 440 | 440 | 4,000 |
1987/01/30 | 445 | 445 | 441 | 441 | 12,000 |
1987/01/29 | 445 | 449 | 445 | 445 | 11,000 |
1987/01/28 | 445 | 450 | 435 | 450 | 100,000 |
1987/01/27 | 450 | 450 | 444 | 444 | 21,000 |
1987/01/26 | 453 | 453 | 450 | 450 | 16,000 |
1987/01/24 | 445 | 452 | 445 | 452 | 12,000 |
1987/01/23 | 446 | 450 | 440 | 440 | 23,000 |
1987/01/22 | 440 | 450 | 440 | 445 | 14,000 |
1987/01/21 | 440 | 442 | 435 | 435 | 96,000 |
1987/01/20 | 438 | 444 | 435 | 435 | 51,000 |
1987/01/19 | 445 | 445 | 435 | 436 | 54,000 |
1987/01/16 | 451 | 451 | 446 | 446 | 19,000 |
1987/01/14 | 446 | 450 | 441 | 450 | 63,000 |
1987/01/13 | 449 | 450 | 440 | 444 | 22,000 |
1987/01/12 | 439 | 445 | 437 | 440 | 37,000 |
1987/01/09 | 451 | 451 | 435 | 435 | 115,000 |
1987/01/08 | 460 | 460 | 455 | 455 | 15,000 |
1987/01/07 | 455 | 460 | 455 | 460 | 41,000 |
1987/01/06 | 464 | 464 | 460 | 460 | 2,000 |
1987/01/05 | 465 | 465 | 464 | 464 | 2,000 |