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 |
---|---|---|---|---|---|
1988/12/28 | 735 | 740 | 732 | 735 | 56,000 |
1988/12/27 | 736 | 741 | 732 | 736 | 32,000 |
1988/12/26 | 736 | 737 | 730 | 730 | 39,000 |
1988/12/24 | 751 | 751 | 741 | 741 | 15,000 |
1988/12/23 | 751 | 751 | 751 | 751 | 10,000 |
1988/12/22 | 780 | 780 | 751 | 751 | 60,000 |
1988/12/21 | 755 | 755 | 748 | 750 | 26,000 |
1988/12/20 | 764 | 775 | 738 | 738 | 47,000 |
1988/12/19 | 767 | 785 | 766 | 774 | 66,000 |
1988/12/16 | 770 | 779 | 756 | 765 | 77,000 |
1988/12/15 | 787 | 790 | 756 | 756 | 69,000 |
1988/12/14 | 797 | 800 | 785 | 790 | 160,000 |
1988/12/13 | 800 | 831 | 790 | 790 | 651,000 |
1988/12/12 | 742 | 801 | 742 | 790 | 443,000 |
1988/12/09 | 738 | 740 | 730 | 735 | 45,000 |
1988/12/08 | 740 | 741 | 736 | 737 | 66,000 |
1988/12/07 | 737 | 745 | 737 | 741 | 51,000 |
1988/12/06 | 718 | 730 | 718 | 730 | 30,000 |
1988/12/05 | 723 | 729 | 715 | 715 | 21,000 |
1988/12/03 | 732 | 732 | 730 | 730 | 14,000 |
1988/12/02 | 714 | 730 | 710 | 730 | 51,000 |
1988/12/01 | 715 | 715 | 710 | 715 | 39,000 |
1988/11/30 | 710 | 717 | 710 | 715 | 26,000 |
1988/11/29 | 710 | 710 | 705 | 706 | 18,000 |
1988/11/28 | 710 | 710 | 708 | 710 | 15,000 |
1988/11/26 | 713 | 713 | 710 | 712 | 14,000 |
1988/11/25 | 710 | 715 | 709 | 709 | 23,000 |
1988/11/24 | 711 | 711 | 710 | 710 | 7,000 |
1988/11/22 | 704 | 720 | 704 | 706 | 57,000 |
1988/11/21 | 702 | 712 | 702 | 703 | 62,000 |
1988/11/18 | 730 | 743 | 712 | 712 | 87,000 |
1988/11/17 | 672 | 720 | 672 | 720 | 117,000 |
1988/11/16 | 672 | 674 | 660 | 666 | 180,000 |
1988/11/15 | 677 | 680 | 661 | 670 | 32,000 |
1988/11/14 | 678 | 679 | 678 | 679 | 7,000 |
1988/11/11 | 677 | 677 | 677 | 677 | 14,000 |
1988/11/10 | 644 | 655 | 643 | 655 | 13,000 |
1988/11/09 | 652 | 655 | 641 | 641 | 20,000 |
1988/11/08 | 649 | 650 | 640 | 640 | 13,000 |
1988/11/07 | 646 | 656 | 645 | 650 | 18,000 |
1988/11/05 | 650 | 650 | 645 | 645 | 7,000 |
1988/11/04 | 662 | 662 | 653 | 653 | 16,000 |
1988/11/02 | 677 | 678 | 660 | 660 | 25,000 |
1988/11/01 | 655 | 678 | 655 | 678 | 24,000 |
1988/10/31 | 641 | 660 | 641 | 645 | 34,000 |
1988/10/29 | 630 | 635 | 630 | 635 | 12,000 |
1988/10/28 | 636 | 636 | 628 | 628 | 22,000 |
1988/10/27 | 629 | 630 | 625 | 630 | 34,000 |
1988/10/26 | 630 | 632 | 625 | 626 | 45,000 |
1988/10/25 | 625 | 630 | 621 | 625 | 46,000 |
1988/10/24 | 625 | 625 | 625 | 625 | 1,000 |
1988/10/22 | 632 | 632 | 630 | 630 | 12,000 |
1988/10/21 | 625 | 630 | 625 | 630 | 12,000 |
1988/10/20 | 621 | 623 | 620 | 622 | 9,000 |
1988/10/14 | 620 | 620 | 620 | 620 | 16,000 |
1988/10/13 | 620 | 620 | 620 | 620 | 28,000 |
1988/10/12 | 630 | 630 | 620 | 620 | 19,000 |
1988/10/11 | 635 | 637 | 626 | 626 | 27,000 |
1988/10/07 | 639 | 639 | 623 | 635 | 18,000 |
1988/10/06 | 631 | 640 | 630 | 639 | 47,000 |
1988/10/05 | 640 | 640 | 629 | 629 | 33,000 |
1988/10/04 | 642 | 642 | 640 | 640 | 15,000 |
1988/10/03 | 650 | 650 | 640 | 640 | 10,000 |
1988/10/01 | 645 | 651 | 645 | 651 | 25,000 |
1988/09/30 | 645 | 649 | 639 | 649 | 5,000 |
1988/09/28 | 649 | 649 | 636 | 637 | 5,000 |
1988/09/26 | 635 | 655 | 635 | 654 | 26,000 |
1988/09/24 | 635 | 656 | 630 | 656 | 19,000 |
1988/09/22 | 640 | 640 | 635 | 635 | 13,000 |
1988/09/21 | 642 | 645 | 636 | 645 | 19,000 |
1988/09/20 | 650 | 650 | 640 | 642 | 32,000 |
1988/09/19 | 650 | 656 | 642 | 642 | 12,000 |
1988/09/16 | 650 | 650 | 645 | 645 | 8,000 |
1988/09/14 | 645 | 645 | 640 | 640 | 14,000 |
1988/09/13 | 645 | 650 | 640 | 640 | 24,000 |
1988/09/12 | 650 | 652 | 640 | 640 | 54,000 |
1988/09/09 | 644 | 655 | 640 | 650 | 52,000 |
1988/09/08 | 645 | 645 | 635 | 635 | 28,000 |
1988/09/07 | 635 | 636 | 630 | 635 | 32,000 |
1988/09/06 | 641 | 641 | 630 | 630 | 21,000 |
1988/09/05 | 640 | 640 | 635 | 640 | 32,000 |
1988/09/03 | 630 | 640 | 620 | 640 | 62,000 |
1988/09/02 | 645 | 645 | 620 | 640 | 38,000 |
1988/09/01 | 666 | 666 | 645 | 645 | 35,000 |
1988/08/31 | 665 | 665 | 660 | 665 | 31,000 |
1988/08/30 | 682 | 682 | 655 | 665 | 33,000 |
1988/08/29 | 680 | 680 | 680 | 680 | 9,000 |
1988/08/27 | 680 | 680 | 680 | 680 | 1,000 |
1988/08/26 | 680 | 681 | 671 | 671 | 16,000 |
1988/08/25 | 680 | 682 | 670 | 670 | 17,000 |
1988/08/24 | 670 | 680 | 661 | 680 | 51,000 |
1988/08/23 | 683 | 683 | 679 | 680 | 17,000 |
1988/08/22 | 683 | 683 | 681 | 683 | 4,000 |
1988/08/19 | 693 | 693 | 683 | 690 | 35,000 |
1988/08/18 | 700 | 700 | 691 | 691 | 8,000 |
1988/08/17 | 690 | 692 | 690 | 691 | 5,000 |
1988/08/16 | 684 | 684 | 684 | 684 | 2,000 |
1988/08/15 | 683 | 683 | 683 | 683 | 1,000 |
1988/08/12 | 685 | 685 | 680 | 680 | 17,000 |
1988/08/11 | 693 | 693 | 685 | 685 | 27,000 |
1988/08/10 | 704 | 704 | 691 | 691 | 7,000 |
1988/08/09 | 691 | 700 | 691 | 700 | 9,000 |
1988/08/08 | 695 | 695 | 690 | 690 | 36,000 |
1988/08/06 | 694 | 695 | 691 | 691 | 11,000 |
1988/08/05 | 691 | 697 | 691 | 694 | 12,000 |
1988/08/04 | 700 | 700 | 691 | 694 | 63,000 |
1988/08/03 | 695 | 697 | 695 | 695 | 28,000 |
1988/08/02 | 700 | 700 | 694 | 695 | 38,000 |
1988/08/01 | 710 | 710 | 700 | 700 | 32,000 |
1988/07/30 | 698 | 710 | 697 | 710 | 10,000 |
1988/07/29 | 701 | 710 | 697 | 697 | 22,000 |
1988/07/28 | 715 | 720 | 710 | 710 | 39,000 |
1988/07/27 | 710 | 721 | 710 | 715 | 10,000 |
1988/07/26 | 706 | 710 | 701 | 710 | 21,000 |
1988/07/25 | 705 | 706 | 701 | 705 | 47,000 |
1988/07/23 | 708 | 708 | 701 | 701 | 17,000 |
1988/07/22 | 715 | 716 | 700 | 710 | 37,000 |
1988/07/21 | 751 | 751 | 735 | 735 | 44,000 |
1988/07/20 | 770 | 770 | 755 | 760 | 32,000 |
1988/07/19 | 772 | 775 | 763 | 770 | 66,000 |
1988/07/18 | 770 | 770 | 770 | 770 | 13,000 |
1988/07/15 | 771 | 780 | 770 | 770 | 25,000 |
1988/07/14 | 780 | 780 | 770 | 780 | 27,000 |
1988/07/13 | 780 | 781 | 780 | 780 | 13,000 |
1988/07/12 | 798 | 800 | 770 | 800 | 32,000 |
1988/07/08 | 775 | 800 | 770 | 800 | 69,000 |
1988/07/07 | 780 | 780 | 775 | 775 | 47,000 |
1988/07/06 | 790 | 790 | 775 | 775 | 60,000 |
1988/07/05 | 800 | 802 | 790 | 790 | 62,000 |
1988/07/04 | 802 | 808 | 800 | 800 | 37,000 |
1988/07/02 | 810 | 810 | 802 | 803 | 38,000 |
1988/07/01 | 810 | 810 | 802 | 802 | 126,000 |
1988/06/30 | 803 | 810 | 800 | 802 | 57,000 |
1988/06/29 | 800 | 800 | 794 | 794 | 43,000 |
1988/06/28 | 803 | 803 | 782 | 790 | 67,000 |
1988/06/27 | 830 | 830 | 810 | 820 | 22,000 |
1988/06/25 | 832 | 843 | 830 | 835 | 44,000 |
1988/06/24 | 825 | 850 | 825 | 832 | 79,000 |
1988/06/23 | 841 | 860 | 835 | 845 | 173,000 |
1988/06/22 | 868 | 868 | 850 | 851 | 310,000 |
1988/06/21 | 849 | 875 | 840 | 858 | 891,000 |
1988/06/20 | 815 | 835 | 810 | 833 | 370,000 |
1988/06/17 | 786 | 800 | 780 | 800 | 106,000 |
1988/06/16 | 785 | 800 | 780 | 780 | 79,000 |
1988/06/15 | 795 | 800 | 775 | 788 | 45,000 |
1988/06/14 | 780 | 808 | 776 | 790 | 99,000 |
1988/06/13 | 785 | 792 | 775 | 775 | 27,000 |
1988/06/10 | 779 | 783 | 774 | 775 | 71,000 |
1988/06/09 | 774 | 790 | 770 | 775 | 75,000 |
1988/06/08 | 790 | 796 | 782 | 784 | 75,000 |
1988/06/07 | 810 | 810 | 790 | 790 | 77,000 |
1988/06/06 | 813 | 825 | 792 | 805 | 113,000 |
1988/06/04 | 830 | 830 | 811 | 813 | 236,000 |
1988/06/03 | 809 | 835 | 801 | 813 | 952,000 |
1988/06/02 | 760 | 799 | 755 | 799 | 463,000 |
1988/06/01 | 760 | 760 | 750 | 752 | 108,000 |
1988/05/31 | 745 | 758 | 745 | 758 | 68,000 |
1988/05/30 | 752 | 752 | 747 | 747 | 57,000 |
1988/05/28 | 760 | 760 | 745 | 750 | 92,000 |
1988/05/27 | 763 | 767 | 747 | 760 | 76,000 |
1988/05/26 | 755 | 764 | 746 | 760 | 79,000 |
1988/05/25 | 746 | 750 | 740 | 745 | 108,000 |
1988/05/24 | 751 | 754 | 735 | 741 | 121,000 |
1988/05/23 | 765 | 770 | 750 | 750 | 55,000 |
1988/05/20 | 760 | 768 | 755 | 760 | 91,000 |
1988/05/19 | 781 | 781 | 751 | 751 | 187,000 |
1988/05/18 | 769 | 785 | 758 | 771 | 509,000 |
1988/05/17 | 740 | 764 | 740 | 764 | 207,000 |
1988/05/16 | 745 | 749 | 731 | 731 | 39,000 |
1988/05/13 | 725 | 735 | 725 | 730 | 77,000 |
1988/05/12 | 719 | 727 | 719 | 727 | 31,000 |
1988/05/11 | 731 | 731 | 716 | 716 | 71,000 |
1988/05/10 | 722 | 730 | 722 | 727 | 53,000 |
1988/05/09 | 740 | 740 | 716 | 720 | 66,000 |
1988/05/07 | 732 | 744 | 732 | 738 | 26,000 |
1988/05/06 | 749 | 749 | 728 | 730 | 71,000 |
1988/05/02 | 760 | 761 | 747 | 748 | 199,000 |
1988/04/30 | 743 | 771 | 740 | 755 | 279,000 |
1988/04/28 | 740 | 743 | 725 | 743 | 183,000 |
1988/04/27 | 738 | 745 | 715 | 730 | 269,000 |
1988/04/26 | 719 | 730 | 710 | 730 | 122,000 |
1988/04/25 | 721 | 725 | 710 | 710 | 115,000 |
1988/04/23 | 730 | 730 | 716 | 716 | 25,000 |
1988/04/22 | 735 | 744 | 729 | 729 | 217,000 |
1988/04/21 | 721 | 728 | 715 | 728 | 177,000 |
1988/04/20 | 699 | 725 | 695 | 720 | 140,000 |
1988/04/19 | 687 | 690 | 678 | 690 | 36,000 |
1988/04/18 | 690 | 690 | 677 | 677 | 26,000 |
1988/04/15 | 680 | 684 | 675 | 676 | 54,000 |
1988/04/14 | 685 | 699 | 685 | 690 | 25,000 |
1988/04/13 | 686 | 699 | 682 | 695 | 44,000 |
1988/04/12 | 695 | 700 | 685 | 685 | 43,000 |
1988/04/11 | 682 | 698 | 682 | 695 | 31,000 |
1988/04/08 | 686 | 688 | 681 | 681 | 34,000 |
1988/04/07 | 685 | 689 | 680 | 688 | 52,000 |
1988/04/06 | 678 | 689 | 678 | 679 | 47,000 |
1988/04/05 | 695 | 700 | 678 | 700 | 38,000 |
1988/04/04 | 678 | 678 | 675 | 678 | 14,000 |
1988/04/02 | 676 | 678 | 667 | 667 | 21,000 |
1988/04/01 | 667 | 675 | 661 | 675 | 48,000 |
1988/03/31 | 671 | 678 | 667 | 678 | 27,000 |
1988/03/30 | 671 | 675 | 665 | 665 | 23,000 |
1988/03/29 | 660 | 660 | 644 | 655 | 28,000 |
1988/03/28 | 673 | 673 | 670 | 670 | 30,000 |
1988/03/26 | 650 | 658 | 621 | 621 | 72,000 |
1988/03/25 | 650 | 660 | 650 | 651 | 96,000 |
1988/03/24 | 672 | 675 | 650 | 660 | 92,000 |
1988/03/23 | 681 | 687 | 670 | 675 | 79,000 |
1988/03/22 | 681 | 698 | 681 | 690 | 72,000 |
1988/03/18 | 689 | 698 | 685 | 685 | 43,000 |
1988/03/17 | 686 | 700 | 686 | 688 | 76,000 |
1988/03/16 | 690 | 690 | 682 | 685 | 62,000 |
1988/03/15 | 690 | 700 | 690 | 690 | 38,000 |
1988/03/14 | 702 | 702 | 690 | 690 | 53,000 |
1988/03/11 | 710 | 715 | 690 | 692 | 95,000 |
1988/03/10 | 716 | 720 | 709 | 709 | 101,000 |
1988/03/09 | 695 | 720 | 695 | 715 | 43,000 |
1988/03/08 | 706 | 706 | 690 | 690 | 52,000 |
1988/03/07 | 710 | 712 | 690 | 691 | 47,000 |
1988/03/05 | 706 | 710 | 703 | 707 | 69,000 |
1988/03/04 | 708 | 714 | 703 | 703 | 69,000 |
1988/03/03 | 716 | 720 | 703 | 710 | 78,000 |
1988/03/02 | 730 | 740 | 720 | 720 | 151,000 |
1988/03/01 | 730 | 747 | 720 | 730 | 341,000 |
1988/02/29 | 719 | 745 | 717 | 722 | 442,000 |
1988/02/27 | 696 | 720 | 690 | 720 | 118,000 |
1988/02/26 | 680 | 700 | 680 | 690 | 262,000 |
1988/02/25 | 700 | 700 | 680 | 680 | 176,000 |
1988/02/24 | 668 | 707 | 668 | 690 | 549,000 |
1988/02/23 | 650 | 660 | 642 | 650 | 73,000 |
1988/02/22 | 660 | 660 | 640 | 640 | 121,000 |
1988/02/19 | 653 | 655 | 647 | 650 | 48,000 |
1988/02/18 | 668 | 668 | 640 | 660 | 72,000 |
1988/02/17 | 670 | 670 | 650 | 660 | 87,000 |
1988/02/16 | 674 | 674 | 655 | 660 | 44,000 |
1988/02/15 | 650 | 670 | 650 | 665 | 35,000 |
1988/02/12 | 650 | 650 | 635 | 635 | 38,000 |
1988/02/10 | 645 | 650 | 641 | 645 | 32,000 |
1988/02/09 | 645 | 650 | 635 | 635 | 96,000 |
1988/02/08 | 650 | 661 | 650 | 650 | 69,000 |
1988/02/06 | 640 | 651 | 640 | 640 | 58,000 |
1988/02/05 | 683 | 684 | 660 | 660 | 93,000 |
1988/02/04 | 697 | 698 | 681 | 684 | 281,000 |
1988/02/03 | 674 | 688 | 669 | 687 | 403,000 |
1988/02/02 | 645 | 659 | 640 | 650 | 89,000 |
1988/02/01 | 642 | 642 | 630 | 637 | 64,000 |
1988/01/30 | 631 | 646 | 631 | 632 | 31,000 |
1988/01/29 | 630 | 635 | 623 | 625 | 56,000 |
1988/01/28 | 649 | 650 | 620 | 621 | 103,000 |
1988/01/27 | 620 | 627 | 620 | 620 | 85,000 |
1988/01/26 | 640 | 648 | 615 | 620 | 47,000 |
1988/01/25 | 630 | 635 | 620 | 620 | 43,000 |
1988/01/23 | 650 | 650 | 625 | 632 | 53,000 |
1988/01/22 | 650 | 680 | 650 | 660 | 419,000 |
1988/01/21 | 630 | 649 | 625 | 649 | 167,000 |
1988/01/20 | 600 | 634 | 595 | 630 | 152,000 |
1988/01/19 | 600 | 610 | 596 | 596 | 51,000 |
1988/01/18 | 615 | 620 | 600 | 602 | 48,000 |
1988/01/14 | 606 | 609 | 595 | 596 | 59,000 |
1988/01/13 | 618 | 618 | 596 | 596 | 35,000 |
1988/01/12 | 626 | 626 | 606 | 608 | 42,000 |
1988/01/11 | 629 | 629 | 605 | 618 | 50,000 |
1988/01/08 | 591 | 640 | 591 | 640 | 192,000 |
1988/01/07 | 587 | 604 | 586 | 587 | 111,000 |
1988/01/06 | 573 | 586 | 573 | 580 | 87,000 |
1988/01/05 | 585 | 585 | 570 | 571 | 23,000 |
1988/01/04 | 580 | 580 | 570 | 575 | 16,000 |