日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ