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 |
---|---|---|---|---|---|
1992/12/30 | 731 | 731 | 730 | 730 | 11,000 |
1992/12/29 | 730 | 737 | 730 | 730 | 32,000 |
1992/12/28 | 730 | 732 | 723 | 730 | 10,000 |
1992/12/25 | 725 | 730 | 725 | 730 | 35,000 |
1992/12/24 | 716 | 725 | 716 | 725 | 6,000 |
1992/12/22 | 745 | 745 | 720 | 720 | 17,000 |
1992/12/21 | 755 | 755 | 743 | 745 | 39,000 |
1992/12/18 | 740 | 745 | 740 | 745 | 35,000 |
1992/12/17 | 749 | 758 | 740 | 740 | 135,000 |
1992/12/16 | 750 | 754 | 745 | 749 | 55,000 |
1992/12/15 | 745 | 745 | 745 | 745 | 39,000 |
1992/12/14 | 750 | 750 | 745 | 745 | 69,000 |
1992/12/11 | 735 | 750 | 735 | 750 | 62,000 |
1992/12/10 | 717 | 735 | 717 | 735 | 146,000 |
1992/12/09 | 717 | 717 | 710 | 717 | 96,000 |
1992/12/08 | 725 | 725 | 715 | 717 | 79,000 |
1992/12/07 | 731 | 731 | 720 | 720 | 49,000 |
1992/12/04 | 730 | 730 | 720 | 730 | 35,000 |
1992/12/03 | 720 | 730 | 720 | 730 | 44,000 |
1992/12/02 | 730 | 730 | 711 | 715 | 46,000 |
1992/12/01 | 731 | 736 | 730 | 730 | 56,000 |
1992/11/30 | 730 | 748 | 725 | 741 | 20,000 |
1992/11/27 | 730 | 735 | 730 | 730 | 71,000 |
1992/11/26 | 705 | 733 | 705 | 733 | 33,000 |
1992/11/25 | 705 | 715 | 705 | 710 | 21,000 |
1992/11/24 | 690 | 705 | 690 | 705 | 57,000 |
1992/11/20 | 680 | 691 | 660 | 680 | 62,000 |
1992/11/19 | 731 | 731 | 680 | 680 | 52,000 |
1992/11/18 | 687 | 720 | 687 | 720 | 32,000 |
1992/11/17 | 686 | 686 | 670 | 671 | 30,000 |
1992/11/16 | 640 | 669 | 640 | 669 | 31,000 |
1992/11/13 | 636 | 650 | 630 | 644 | 42,000 |
1992/11/12 | 660 | 660 | 620 | 629 | 76,000 |
1992/11/11 | 680 | 680 | 660 | 660 | 58,000 |
1992/11/10 | 695 | 695 | 685 | 685 | 29,000 |
1992/11/09 | 711 | 711 | 692 | 696 | 14,000 |
1992/11/06 | 721 | 721 | 711 | 712 | 70,000 |
1992/11/05 | 727 | 740 | 722 | 740 | 66,000 |
1992/11/04 | 736 | 747 | 736 | 737 | 45,000 |
1992/11/02 | 735 | 740 | 735 | 736 | 16,000 |
1992/10/30 | 748 | 748 | 740 | 740 | 27,000 |
1992/10/29 | 760 | 765 | 756 | 756 | 26,000 |
1992/10/28 | 765 | 767 | 760 | 760 | 75,000 |
1992/10/27 | 780 | 780 | 770 | 771 | 56,000 |
1992/10/26 | 790 | 790 | 781 | 781 | 40,000 |
1992/10/23 | 793 | 793 | 781 | 790 | 48,000 |
1992/10/22 | 785 | 811 | 780 | 811 | 45,000 |
1992/10/21 | 785 | 800 | 785 | 787 | 14,000 |
1992/10/20 | 810 | 810 | 790 | 800 | 37,000 |
1992/10/19 | 828 | 828 | 801 | 801 | 16,000 |
1992/10/16 | 845 | 845 | 830 | 835 | 72,000 |
1992/10/15 | 835 | 854 | 830 | 840 | 340,000 |
1992/10/14 | 800 | 825 | 791 | 825 | 110,000 |
1992/10/13 | 802 | 805 | 790 | 790 | 121,000 |
1992/10/12 | 809 | 820 | 802 | 802 | 77,000 |
1992/10/09 | 809 | 815 | 800 | 810 | 59,000 |
1992/10/08 | 814 | 820 | 810 | 819 | 93,000 |
1992/10/07 | 795 | 815 | 795 | 815 | 132,000 |
1992/10/06 | 756 | 768 | 756 | 765 | 40,000 |
1992/10/05 | 775 | 785 | 765 | 766 | 54,000 |
1992/10/02 | 775 | 810 | 775 | 790 | 82,000 |
1992/10/01 | 810 | 815 | 780 | 780 | 195,000 |
1992/09/30 | 805 | 832 | 796 | 796 | 625,000 |
1992/09/29 | 770 | 824 | 765 | 800 | 417,000 |
1992/09/28 | 750 | 765 | 746 | 750 | 237,000 |
1992/09/25 | 717 | 750 | 717 | 750 | 14,000 |
1992/09/24 | 705 | 715 | 700 | 715 | 45,000 |
1992/09/22 | 695 | 710 | 690 | 705 | 49,000 |
1992/09/21 | 700 | 701 | 700 | 700 | 26,000 |
1992/09/18 | 701 | 709 | 700 | 701 | 25,000 |
1992/09/17 | 699 | 700 | 696 | 696 | 17,000 |
1992/09/16 | 723 | 723 | 705 | 705 | 13,000 |
1992/09/14 | 726 | 730 | 721 | 725 | 23,000 |
1992/09/11 | 750 | 750 | 730 | 730 | 78,000 |
1992/09/10 | 760 | 760 | 750 | 752 | 50,000 |
1992/09/09 | 745 | 750 | 740 | 750 | 56,000 |
1992/09/08 | 759 | 759 | 740 | 745 | 14,000 |
1992/09/07 | 770 | 770 | 750 | 750 | 33,000 |
1992/09/04 | 760 | 760 | 730 | 730 | 129,000 |
1992/09/03 | 730 | 750 | 710 | 750 | 40,000 |
1992/09/02 | 735 | 735 | 715 | 726 | 18,000 |
1992/09/01 | 790 | 800 | 745 | 745 | 63,000 |
1992/08/31 | 788 | 788 | 778 | 780 | 64,000 |
1992/08/28 | 731 | 778 | 720 | 778 | 102,000 |
1992/08/27 | 699 | 748 | 699 | 741 | 66,000 |
1992/08/26 | 713 | 714 | 685 | 709 | 92,000 |
1992/08/25 | 715 | 725 | 704 | 714 | 289,000 |
1992/08/24 | 677 | 717 | 677 | 705 | 341,000 |
1992/08/21 | 661 | 665 | 661 | 664 | 98,000 |
1992/08/20 | 568 | 578 | 568 | 571 | 15,000 |
1992/08/19 | 568 | 570 | 555 | 555 | 36,000 |
1992/08/18 | 580 | 580 | 565 | 570 | 23,000 |
1992/08/17 | 563 | 567 | 562 | 566 | 35,000 |
1992/08/14 | 539 | 550 | 539 | 550 | 74,000 |
1992/08/13 | 537 | 545 | 530 | 544 | 95,000 |
1992/08/12 | 536 | 540 | 530 | 537 | 173,000 |
1992/08/11 | 541 | 550 | 531 | 536 | 141,000 |
1992/08/10 | 560 | 560 | 520 | 546 | 291,000 |
1992/08/07 | 585 | 585 | 550 | 560 | 81,000 |
1992/08/06 | 596 | 600 | 589 | 595 | 52,000 |
1992/08/05 | 600 | 604 | 595 | 595 | 77,000 |
1992/08/04 | 615 | 615 | 600 | 604 | 111,000 |
1992/08/03 | 630 | 630 | 614 | 615 | 27,000 |
1992/07/31 | 625 | 646 | 621 | 635 | 57,000 |
1992/07/30 | 595 | 623 | 595 | 623 | 133,000 |
1992/07/29 | 650 | 655 | 605 | 605 | 122,000 |
1992/07/28 | 677 | 680 | 660 | 670 | 73,000 |
1992/07/27 | 720 | 720 | 687 | 687 | 53,000 |
1992/07/24 | 737 | 737 | 710 | 710 | 30,000 |
1992/07/23 | 720 | 727 | 702 | 727 | 34,000 |
1992/07/22 | 760 | 760 | 740 | 740 | 37,000 |
1992/07/21 | 760 | 762 | 750 | 760 | 34,000 |
1992/07/20 | 761 | 771 | 761 | 765 | 39,000 |
1992/07/17 | 780 | 785 | 780 | 780 | 23,000 |
1992/07/16 | 774 | 775 | 774 | 774 | 42,000 |
1992/07/15 | 772 | 780 | 772 | 774 | 9,000 |
1992/07/14 | 800 | 800 | 782 | 782 | 23,000 |
1992/07/13 | 810 | 810 | 800 | 800 | 5,000 |
1992/07/10 | 801 | 810 | 800 | 800 | 33,000 |
1992/07/09 | 801 | 810 | 799 | 800 | 96,000 |
1992/07/08 | 801 | 810 | 800 | 810 | 3,000 |
1992/07/07 | 820 | 820 | 810 | 820 | 11,000 |
1992/07/06 | 830 | 835 | 825 | 825 | 22,000 |
1992/07/03 | 845 | 845 | 830 | 830 | 42,000 |
1992/07/02 | 801 | 830 | 801 | 830 | 49,000 |
1992/07/01 | 780 | 790 | 775 | 790 | 43,000 |
1992/06/30 | 765 | 780 | 760 | 780 | 59,000 |
1992/06/29 | 795 | 795 | 775 | 775 | 17,000 |
1992/06/26 | 820 | 820 | 791 | 795 | 107,000 |
1992/06/25 | 820 | 821 | 793 | 800 | 196,000 |
1992/06/24 | 899 | 899 | 821 | 821 | 70,000 |
1992/06/23 | 910 | 915 | 900 | 900 | 28,000 |
1992/06/22 | 929 | 930 | 908 | 908 | 21,000 |
1992/06/19 | 915 | 932 | 915 | 930 | 25,000 |
1992/06/18 | 920 | 927 | 915 | 920 | 41,000 |
1992/06/17 | 955 | 957 | 939 | 940 | 71,000 |
1992/06/16 | 981 | 981 | 970 | 970 | 44,000 |
1992/06/15 | 986 | 990 | 981 | 981 | 32,000 |
1992/06/12 | 981 | 985 | 981 | 985 | 38,000 |
1992/06/11 | 975 | 985 | 975 | 980 | 17,000 |
1992/06/10 | 990 | 996 | 980 | 985 | 46,000 |
1992/06/09 | 1,000 | 1,000 | 995 | 995 | 62,000 |
1992/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1992/06/05 | 1,010 | 1,010 | 1,000 | 1,000 | 109,000 |
1992/06/04 | 1,050 | 1,050 | 1,030 | 1,030 | 39,000 |
1992/06/03 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 |
1992/06/02 | 1,060 | 1,060 | 1,050 | 1,060 | 28,000 |
1992/06/01 | 1,080 | 1,080 | 1,050 | 1,060 | 33,000 |
1992/05/29 | 1,080 | 1,100 | 1,070 | 1,070 | 49,000 |
1992/05/28 | 1,080 | 1,080 | 1,070 | 1,080 | 48,000 |
1992/05/27 | 1,080 | 1,080 | 1,070 | 1,070 | 60,000 |
1992/05/26 | 1,100 | 1,100 | 1,090 | 1,090 | 68,000 |
1992/05/25 | 1,130 | 1,130 | 1,100 | 1,100 | 34,000 |
1992/05/22 | 1,130 | 1,140 | 1,110 | 1,110 | 64,000 |
1992/05/21 | 1,110 | 1,150 | 1,100 | 1,110 | 277,000 |
1992/05/20 | 1,160 | 1,160 | 1,090 | 1,090 | 669,000 |
1992/05/19 | 1,310 | 1,320 | 1,170 | 1,200 | 565,000 |
1992/05/18 | 1,230 | 1,270 | 1,230 | 1,270 | 32,000 |
1992/05/15 | 1,260 | 1,270 | 1,200 | 1,210 | 88,000 |
1992/05/14 | 1,300 | 1,300 | 1,280 | 1,290 | 133,000 |
1992/05/13 | 1,290 | 1,300 | 1,270 | 1,290 | 168,000 |
1992/05/12 | 1,300 | 1,310 | 1,290 | 1,290 | 301,000 |
1992/05/11 | 1,290 | 1,300 | 1,270 | 1,280 | 104,000 |
1992/05/08 | 1,280 | 1,300 | 1,260 | 1,280 | 122,000 |
1992/05/07 | 1,310 | 1,310 | 1,280 | 1,280 | 311,000 |
1992/05/06 | 1,270 | 1,310 | 1,270 | 1,300 | 419,000 |
1992/05/01 | 1,210 | 1,300 | 1,210 | 1,270 | 486,000 |
1992/04/30 | 1,240 | 1,250 | 1,210 | 1,220 | 64,000 |
1992/04/28 | 1,210 | 1,260 | 1,210 | 1,260 | 281,000 |
1992/04/27 | 1,250 | 1,270 | 1,230 | 1,250 | 383,000 |
1992/04/24 | 1,200 | 1,260 | 1,170 | 1,250 | 526,000 |
1992/04/23 | 1,090 | 1,180 | 1,090 | 1,180 | 248,000 |
1992/04/22 | 1,090 | 1,120 | 1,060 | 1,090 | 83,000 |
1992/04/21 | 1,030 | 1,110 | 1,020 | 1,080 | 71,000 |
1992/04/20 | 1,080 | 1,080 | 1,050 | 1,050 | 18,000 |
1992/04/17 | 1,110 | 1,110 | 1,070 | 1,080 | 56,000 |
1992/04/16 | 1,060 | 1,160 | 1,060 | 1,100 | 90,000 |
1992/04/15 | 1,010 | 1,060 | 1,010 | 1,040 | 19,000 |
1992/04/14 | 990 | 990 | 980 | 990 | 33,000 |
1992/04/13 | 1,000 | 1,030 | 1,000 | 1,000 | 35,000 |
1992/04/09 | 940 | 961 | 930 | 931 | 32,000 |
1992/04/08 | 980 | 980 | 931 | 933 | 63,000 |
1992/04/07 | 1,040 | 1,040 | 1,000 | 1,000 | 31,000 |
1992/04/06 | 1,040 | 1,060 | 1,040 | 1,040 | 33,000 |
1992/04/03 | 980 | 991 | 980 | 990 | 36,000 |
1992/04/02 | 1,050 | 1,050 | 952 | 1,000 | 58,000 |
1992/04/01 | 1,100 | 1,100 | 1,050 | 1,050 | 76,000 |
1992/03/31 | 1,170 | 1,170 | 1,140 | 1,140 | 19,000 |
1992/03/30 | 1,150 | 1,170 | 1,140 | 1,170 | 40,000 |
1992/03/27 | 1,180 | 1,210 | 1,150 | 1,150 | 26,000 |
1992/03/26 | 1,210 | 1,210 | 1,180 | 1,180 | 15,000 |
1992/03/25 | 1,180 | 1,190 | 1,170 | 1,170 | 37,000 |
1992/03/24 | 1,190 | 1,200 | 1,180 | 1,180 | 35,000 |
1992/03/23 | 1,190 | 1,200 | 1,190 | 1,190 | 35,000 |
1992/03/19 | 1,180 | 1,200 | 1,170 | 1,180 | 59,000 |
1992/03/18 | 1,220 | 1,220 | 1,160 | 1,160 | 102,000 |
1992/03/17 | 1,230 | 1,240 | 1,220 | 1,220 | 31,000 |
1992/03/16 | 1,270 | 1,270 | 1,240 | 1,240 | 44,000 |
1992/03/13 | 1,280 | 1,280 | 1,260 | 1,270 | 131,000 |
1992/03/12 | 1,270 | 1,280 | 1,250 | 1,270 | 45,000 |
1992/03/11 | 1,280 | 1,280 | 1,270 | 1,270 | 136,000 |
1992/03/10 | 1,270 | 1,280 | 1,260 | 1,260 | 72,000 |
1992/03/09 | 1,300 | 1,320 | 1,270 | 1,280 | 178,000 |
1992/03/06 | 1,330 | 1,350 | 1,290 | 1,300 | 295,000 |
1992/03/05 | 1,330 | 1,370 | 1,330 | 1,330 | 1,934,000 |
1992/03/04 | 1,230 | 1,310 | 1,230 | 1,290 | 691,000 |
1992/03/03 | 1,200 | 1,230 | 1,200 | 1,220 | 47,000 |
1992/03/02 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 |
1992/02/28 | 1,210 | 1,220 | 1,180 | 1,210 | 41,000 |
1992/02/27 | 1,230 | 1,230 | 1,210 | 1,210 | 27,000 |
1992/02/26 | 1,170 | 1,230 | 1,170 | 1,220 | 58,000 |
1992/02/25 | 1,180 | 1,190 | 1,170 | 1,170 | 97,000 |
1992/02/24 | 1,200 | 1,220 | 1,200 | 1,200 | 48,000 |
1992/02/21 | 1,180 | 1,200 | 1,180 | 1,200 | 41,000 |
1992/02/20 | 1,160 | 1,190 | 1,160 | 1,180 | 103,000 |
1992/02/19 | 1,150 | 1,170 | 1,140 | 1,170 | 104,000 |
1992/02/18 | 1,190 | 1,190 | 1,170 | 1,170 | 40,000 |
1992/02/17 | 1,170 | 1,190 | 1,150 | 1,190 | 73,000 |
1992/02/14 | 1,220 | 1,220 | 1,190 | 1,190 | 50,000 |
1992/02/13 | 1,220 | 1,230 | 1,210 | 1,220 | 90,000 |
1992/02/12 | 1,250 | 1,250 | 1,220 | 1,230 | 100,000 |
1992/02/10 | 1,240 | 1,260 | 1,230 | 1,250 | 93,000 |
1992/02/07 | 1,320 | 1,330 | 1,230 | 1,230 | 328,000 |
1992/02/06 | 1,270 | 1,320 | 1,260 | 1,310 | 932,000 |
1992/02/05 | 1,200 | 1,270 | 1,180 | 1,250 | 345,000 |
1992/02/04 | 1,190 | 1,190 | 1,160 | 1,180 | 138,000 |
1992/02/03 | 1,170 | 1,190 | 1,170 | 1,180 | 93,000 |
1992/01/31 | 1,120 | 1,200 | 1,120 | 1,170 | 76,000 |
1992/01/30 | 1,120 | 1,120 | 1,100 | 1,110 | 38,000 |
1992/01/29 | 1,100 | 1,140 | 1,100 | 1,100 | 38,000 |
1992/01/28 | 1,080 | 1,090 | 1,060 | 1,090 | 48,000 |
1992/01/27 | 1,120 | 1,120 | 1,070 | 1,070 | 69,000 |
1992/01/24 | 1,140 | 1,140 | 1,100 | 1,100 | 28,000 |
1992/01/23 | 1,090 | 1,140 | 1,090 | 1,140 | 63,000 |
1992/01/22 | 1,040 | 1,100 | 1,040 | 1,080 | 98,000 |
1992/01/21 | 1,090 | 1,100 | 1,040 | 1,040 | 77,000 |
1992/01/20 | 1,160 | 1,160 | 1,090 | 1,100 | 28,000 |
1992/01/17 | 1,150 | 1,150 | 1,130 | 1,140 | 29,000 |
1992/01/16 | 1,160 | 1,170 | 1,150 | 1,150 | 44,000 |
1992/01/14 | 1,160 | 1,160 | 1,150 | 1,160 | 28,000 |
1992/01/13 | 1,190 | 1,200 | 1,160 | 1,160 | 24,000 |
1992/01/10 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
1992/01/09 | 1,220 | 1,220 | 1,200 | 1,220 | 7,000 |
1992/01/08 | 1,250 | 1,250 | 1,220 | 1,220 | 9,000 |
1992/01/07 | 1,250 | 1,260 | 1,240 | 1,250 | 75,000 |
1992/01/06 | 1,220 | 1,240 | 1,210 | 1,240 | 60,000 |