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 |
---|---|---|---|---|---|
1993/12/30 | 612 | 612 | 604 | 610 | 20,000 |
1993/12/29 | 612 | 620 | 602 | 612 | 33,000 |
1993/12/28 | 602 | 602 | 602 | 602 | 8,000 |
1993/12/27 | 622 | 622 | 620 | 622 | 21,000 |
1993/12/24 | 630 | 630 | 622 | 622 | 12,000 |
1993/12/22 | 622 | 640 | 620 | 640 | 26,000 |
1993/12/21 | 640 | 640 | 630 | 630 | 67,000 |
1993/12/20 | 640 | 640 | 630 | 630 | 16,000 |
1993/12/17 | 639 | 640 | 622 | 640 | 48,000 |
1993/12/16 | 635 | 645 | 635 | 640 | 79,000 |
1993/12/15 | 626 | 627 | 620 | 625 | 17,000 |
1993/12/14 | 640 | 640 | 630 | 640 | 67,000 |
1993/12/13 | 642 | 642 | 639 | 640 | 92,000 |
1993/12/10 | 620 | 644 | 615 | 644 | 32,000 |
1993/12/09 | 612 | 617 | 610 | 615 | 12,000 |
1993/12/08 | 615 | 615 | 607 | 615 | 94,000 |
1993/12/07 | 610 | 615 | 610 | 612 | 21,000 |
1993/12/06 | 645 | 645 | 626 | 626 | 13,000 |
1993/12/03 | 626 | 640 | 626 | 635 | 17,000 |
1993/12/02 | 650 | 650 | 641 | 646 | 47,000 |
1993/12/01 | 610 | 617 | 600 | 610 | 74,000 |
1993/11/30 | 610 | 615 | 605 | 610 | 34,000 |
1993/11/29 | 605 | 608 | 590 | 604 | 49,000 |
1993/11/26 | 619 | 622 | 613 | 622 | 89,000 |
1993/11/25 | 625 | 625 | 615 | 618 | 102,000 |
1993/11/24 | 635 | 645 | 625 | 625 | 141,000 |
1993/11/22 | 655 | 655 | 635 | 635 | 72,000 |
1993/11/19 | 655 | 655 | 645 | 645 | 163,000 |
1993/11/18 | 651 | 660 | 648 | 655 | 45,000 |
1993/11/17 | 656 | 656 | 648 | 650 | 49,000 |
1993/11/16 | 666 | 666 | 655 | 656 | 72,000 |
1993/11/15 | 677 | 677 | 667 | 667 | 26,000 |
1993/11/12 | 670 | 671 | 660 | 667 | 64,000 |
1993/11/11 | 660 | 663 | 655 | 660 | 55,000 |
1993/11/10 | 685 | 685 | 660 | 660 | 61,000 |
1993/11/09 | 686 | 690 | 680 | 681 | 49,000 |
1993/11/08 | 700 | 700 | 686 | 690 | 21,000 |
1993/11/05 | 693 | 698 | 680 | 698 | 50,000 |
1993/11/04 | 700 | 715 | 699 | 700 | 23,000 |
1993/11/02 | 730 | 730 | 710 | 710 | 36,000 |
1993/11/01 | 720 | 737 | 716 | 737 | 20,000 |
1993/10/29 | 705 | 705 | 700 | 705 | 44,000 |
1993/10/28 | 711 | 725 | 705 | 705 | 38,000 |
1993/10/27 | 720 | 726 | 710 | 710 | 46,000 |
1993/10/26 | 742 | 745 | 710 | 710 | 22,000 |
1993/10/25 | 745 | 748 | 736 | 742 | 50,000 |
1993/10/22 | 744 | 745 | 732 | 735 | 22,000 |
1993/10/21 | 732 | 745 | 732 | 745 | 28,000 |
1993/10/20 | 750 | 750 | 727 | 727 | 34,000 |
1993/10/19 | 750 | 750 | 733 | 733 | 13,000 |
1993/10/18 | 745 | 750 | 745 | 750 | 24,000 |
1993/10/15 | 750 | 750 | 733 | 745 | 46,000 |
1993/10/14 | 745 | 754 | 735 | 745 | 80,000 |
1993/10/13 | 749 | 749 | 739 | 740 | 39,000 |
1993/10/12 | 744 | 744 | 739 | 739 | 65,000 |
1993/10/08 | 738 | 745 | 733 | 739 | 67,000 |
1993/10/07 | 734 | 736 | 731 | 732 | 82,000 |
1993/10/06 | 720 | 735 | 720 | 729 | 56,000 |
1993/10/05 | 710 | 720 | 710 | 720 | 90,000 |
1993/10/04 | 703 | 710 | 702 | 703 | 43,000 |
1993/10/01 | 725 | 725 | 700 | 717 | 158,000 |
1993/09/30 | 715 | 720 | 706 | 715 | 91,000 |
1993/09/29 | 710 | 725 | 705 | 715 | 98,000 |
1993/09/28 | 719 | 719 | 695 | 710 | 107,000 |
1993/09/27 | 747 | 747 | 718 | 720 | 262,000 |
1993/09/24 | 747 | 747 | 740 | 747 | 77,000 |
1993/09/22 | 754 | 755 | 738 | 740 | 79,000 |
1993/09/21 | 765 | 765 | 754 | 754 | 160,000 |
1993/09/20 | 774 | 774 | 757 | 757 | 29,000 |
1993/09/17 | 760 | 764 | 760 | 764 | 7,000 |
1993/09/16 | 770 | 770 | 755 | 760 | 66,000 |
1993/09/14 | 771 | 774 | 770 | 770 | 35,000 |
1993/09/13 | 770 | 780 | 770 | 770 | 45,000 |
1993/09/10 | 800 | 800 | 786 | 790 | 26,000 |
1993/09/09 | 795 | 800 | 790 | 800 | 11,000 |
1993/09/07 | 810 | 810 | 805 | 805 | 4,000 |
1993/09/06 | 815 | 815 | 815 | 815 | 17,000 |
1993/09/03 | 814 | 815 | 802 | 802 | 53,000 |
1993/09/02 | 814 | 814 | 813 | 814 | 67,000 |
1993/09/01 | 804 | 815 | 804 | 813 | 143,000 |
1993/08/31 | 805 | 805 | 792 | 795 | 10,000 |
1993/08/30 | 805 | 805 | 805 | 805 | 9,000 |
1993/08/27 | 781 | 785 | 781 | 785 | 28,000 |
1993/08/26 | 781 | 781 | 781 | 781 | 18,000 |
1993/08/25 | 785 | 785 | 780 | 781 | 13,000 |
1993/08/24 | 790 | 791 | 785 | 785 | 18,000 |
1993/08/23 | 790 | 790 | 790 | 790 | 1,000 |
1993/08/20 | 809 | 809 | 800 | 800 | 16,000 |
1993/08/19 | 814 | 814 | 800 | 810 | 5,000 |
1993/08/18 | 827 | 827 | 815 | 815 | 9,000 |
1993/08/17 | 830 | 830 | 830 | 830 | 2,000 |
1993/08/16 | 815 | 820 | 815 | 820 | 3,000 |
1993/08/13 | 819 | 820 | 805 | 805 | 8,000 |
1993/08/12 | 819 | 819 | 810 | 819 | 57,000 |
1993/08/11 | 790 | 800 | 788 | 800 | 35,000 |
1993/08/10 | 792 | 792 | 789 | 790 | 12,000 |
1993/08/09 | 795 | 795 | 785 | 785 | 12,000 |
1993/08/06 | 800 | 810 | 795 | 795 | 7,000 |
1993/08/05 | 810 | 810 | 805 | 810 | 82,000 |
1993/08/04 | 810 | 810 | 800 | 805 | 76,000 |
1993/08/03 | 810 | 810 | 800 | 800 | 22,000 |
1993/08/02 | 790 | 790 | 790 | 790 | 2,000 |
1993/07/30 | 810 | 810 | 800 | 800 | 19,000 |
1993/07/29 | 780 | 800 | 780 | 800 | 32,000 |
1993/07/28 | 790 | 790 | 780 | 780 | 17,000 |
1993/07/27 | 799 | 801 | 795 | 800 | 16,000 |
1993/07/26 | 806 | 810 | 800 | 800 | 26,000 |
1993/07/23 | 820 | 820 | 800 | 810 | 38,000 |
1993/07/22 | 805 | 820 | 800 | 820 | 26,000 |
1993/07/21 | 805 | 810 | 800 | 810 | 31,000 |
1993/07/20 | 820 | 820 | 810 | 810 | 20,000 |
1993/07/19 | 825 | 825 | 800 | 800 | 13,000 |
1993/07/16 | 835 | 835 | 820 | 824 | 58,000 |
1993/07/15 | 822 | 835 | 822 | 835 | 12,000 |
1993/07/14 | 820 | 820 | 820 | 820 | 2,000 |
1993/07/13 | 830 | 830 | 825 | 825 | 6,000 |
1993/07/12 | 830 | 830 | 830 | 830 | 10,000 |
1993/07/09 | 810 | 810 | 810 | 810 | 1,000 |
1993/07/08 | 829 | 829 | 829 | 829 | 2,000 |
1993/07/07 | 820 | 820 | 820 | 820 | 4,000 |
1993/07/06 | 834 | 838 | 820 | 830 | 28,000 |
1993/07/05 | 830 | 838 | 830 | 838 | 23,000 |
1993/07/02 | 838 | 838 | 828 | 830 | 42,000 |
1993/07/01 | 835 | 839 | 830 | 835 | 43,000 |
1993/06/30 | 835 | 835 | 827 | 827 | 21,000 |
1993/06/29 | 810 | 825 | 810 | 825 | 38,000 |
1993/06/28 | 812 | 820 | 812 | 812 | 40,000 |
1993/06/25 | 815 | 815 | 805 | 812 | 88,000 |
1993/06/24 | 820 | 820 | 805 | 805 | 19,000 |
1993/06/23 | 801 | 802 | 800 | 800 | 24,000 |
1993/06/22 | 768 | 775 | 765 | 775 | 48,000 |
1993/06/21 | 774 | 774 | 766 | 769 | 56,000 |
1993/06/18 | 798 | 798 | 785 | 794 | 66,000 |
1993/06/17 | 799 | 800 | 779 | 780 | 70,000 |
1993/06/16 | 801 | 804 | 796 | 804 | 56,000 |
1993/06/15 | 870 | 870 | 840 | 840 | 40,000 |
1993/06/14 | 875 | 875 | 870 | 870 | 21,000 |
1993/06/11 | 875 | 880 | 870 | 875 | 37,000 |
1993/06/10 | 871 | 880 | 871 | 871 | 14,000 |
1993/06/08 | 885 | 885 | 868 | 868 | 26,000 |
1993/06/07 | 891 | 892 | 880 | 886 | 70,000 |
1993/06/04 | 890 | 894 | 881 | 890 | 76,000 |
1993/06/03 | 880 | 880 | 878 | 880 | 41,000 |
1993/06/02 | 893 | 893 | 870 | 879 | 16,000 |
1993/06/01 | 900 | 900 | 888 | 894 | 40,000 |
1993/05/31 | 895 | 900 | 880 | 897 | 31,000 |
1993/05/28 | 900 | 900 | 895 | 895 | 5,000 |
1993/05/27 | 905 | 915 | 900 | 901 | 87,000 |
1993/05/26 | 888 | 901 | 880 | 900 | 152,000 |
1993/05/25 | 893 | 893 | 885 | 888 | 48,000 |
1993/05/24 | 880 | 890 | 875 | 880 | 89,000 |
1993/05/21 | 860 | 860 | 855 | 860 | 132,000 |
1993/05/20 | 871 | 871 | 856 | 860 | 116,000 |
1993/05/19 | 889 | 889 | 857 | 870 | 118,000 |
1993/05/18 | 900 | 900 | 886 | 894 | 186,000 |
1993/05/17 | 931 | 964 | 919 | 925 | 357,000 |
1993/05/14 | 935 | 946 | 930 | 931 | 116,000 |
1993/05/13 | 905 | 939 | 905 | 939 | 142,000 |
1993/05/12 | 930 | 931 | 901 | 920 | 215,000 |
1993/05/11 | 900 | 927 | 898 | 922 | 370,000 |
1993/05/10 | 880 | 887 | 877 | 887 | 132,000 |
1993/05/07 | 855 | 874 | 855 | 873 | 95,000 |
1993/05/06 | 860 | 865 | 851 | 851 | 181,000 |
1993/04/30 | 865 | 872 | 848 | 855 | 150,000 |
1993/04/28 | 850 | 850 | 840 | 845 | 142,000 |
1993/04/27 | 821 | 840 | 821 | 839 | 74,000 |
1993/04/26 | 823 | 826 | 810 | 820 | 30,000 |
1993/04/23 | 826 | 832 | 812 | 822 | 37,000 |
1993/04/22 | 843 | 843 | 821 | 821 | 92,000 |
1993/04/21 | 835 | 839 | 824 | 833 | 48,000 |
1993/04/20 | 849 | 855 | 840 | 845 | 88,000 |
1993/04/19 | 845 | 850 | 838 | 850 | 77,000 |
1993/04/16 | 880 | 883 | 860 | 875 | 245,000 |
1993/04/15 | 846 | 881 | 836 | 870 | 190,000 |
1993/04/14 | 838 | 851 | 835 | 836 | 277,000 |
1993/04/13 | 794 | 835 | 794 | 830 | 200,000 |
1993/04/12 | 798 | 799 | 781 | 785 | 117,000 |
1993/04/09 | 775 | 794 | 770 | 780 | 118,000 |
1993/04/08 | 776 | 779 | 771 | 775 | 83,000 |
1993/04/07 | 750 | 770 | 750 | 760 | 57,000 |
1993/04/06 | 750 | 755 | 735 | 740 | 101,000 |
1993/04/05 | 750 | 755 | 740 | 740 | 191,000 |
1993/04/02 | 754 | 755 | 740 | 740 | 84,000 |
1993/04/01 | 741 | 748 | 730 | 741 | 41,000 |
1993/03/31 | 773 | 773 | 750 | 751 | 67,000 |
1993/03/30 | 780 | 790 | 745 | 780 | 163,000 |
1993/03/29 | 735 | 779 | 735 | 770 | 207,000 |
1993/03/26 | 730 | 735 | 724 | 729 | 111,000 |
1993/03/25 | 699 | 724 | 699 | 724 | 79,000 |
1993/03/24 | 676 | 699 | 676 | 699 | 34,000 |
1993/03/23 | 680 | 689 | 676 | 676 | 34,000 |
1993/03/22 | 681 | 681 | 670 | 670 | 40,000 |
1993/03/19 | 692 | 705 | 679 | 680 | 141,000 |
1993/03/18 | 692 | 700 | 684 | 684 | 135,000 |
1993/03/17 | 671 | 675 | 671 | 672 | 28,000 |
1993/03/16 | 670 | 680 | 669 | 670 | 43,000 |
1993/03/15 | 680 | 680 | 661 | 662 | 98,000 |
1993/03/12 | 675 | 680 | 675 | 680 | 125,000 |
1993/03/11 | 667 | 667 | 662 | 663 | 84,000 |
1993/03/10 | 680 | 680 | 655 | 666 | 33,000 |
1993/03/09 | 680 | 685 | 675 | 680 | 43,000 |
1993/03/08 | 651 | 680 | 642 | 680 | 62,000 |
1993/03/05 | 666 | 666 | 641 | 641 | 17,000 |
1993/03/04 | 666 | 666 | 666 | 666 | 8,000 |
1993/03/03 | 687 | 704 | 678 | 678 | 154,000 |
1993/03/02 | 678 | 688 | 668 | 688 | 52,000 |
1993/03/01 | 670 | 688 | 665 | 688 | 83,000 |
1993/02/26 | 650 | 670 | 650 | 670 | 50,000 |
1993/02/25 | 635 | 650 | 630 | 650 | 81,000 |
1993/02/24 | 630 | 635 | 630 | 631 | 64,000 |
1993/02/23 | 630 | 630 | 623 | 626 | 37,000 |
1993/02/22 | 653 | 653 | 630 | 630 | 61,000 |
1993/02/19 | 650 | 650 | 642 | 650 | 12,000 |
1993/02/18 | 665 | 665 | 650 | 650 | 72,000 |
1993/02/17 | 666 | 666 | 650 | 662 | 22,000 |
1993/02/16 | 671 | 671 | 668 | 668 | 19,000 |
1993/02/15 | 668 | 668 | 663 | 668 | 6,000 |
1993/02/12 | 675 | 675 | 665 | 670 | 37,000 |
1993/02/10 | 657 | 675 | 657 | 675 | 11,000 |
1993/02/09 | 675 | 680 | 656 | 656 | 33,000 |
1993/02/08 | 680 | 680 | 670 | 675 | 28,000 |
1993/02/05 | 681 | 682 | 675 | 675 | 26,000 |
1993/02/04 | 684 | 684 | 682 | 682 | 23,000 |
1993/02/03 | 685 | 685 | 682 | 684 | 13,000 |
1993/02/02 | 671 | 685 | 671 | 676 | 23,000 |
1993/02/01 | 670 | 671 | 670 | 671 | 15,000 |
1993/01/29 | 660 | 670 | 660 | 670 | 32,000 |
1993/01/28 | 640 | 660 | 640 | 660 | 9,000 |
1993/01/27 | 631 | 650 | 630 | 640 | 33,000 |
1993/01/26 | 630 | 631 | 620 | 620 | 18,000 |
1993/01/25 | 631 | 631 | 630 | 630 | 16,000 |
1993/01/22 | 655 | 655 | 650 | 650 | 12,000 |
1993/01/21 | 655 | 656 | 652 | 655 | 11,000 |
1993/01/20 | 659 | 660 | 655 | 655 | 41,000 |
1993/01/19 | 657 | 660 | 650 | 660 | 63,000 |
1993/01/18 | 670 | 670 | 660 | 660 | 10,000 |
1993/01/14 | 670 | 670 | 670 | 670 | 6,000 |
1993/01/13 | 696 | 696 | 680 | 690 | 17,000 |
1993/01/12 | 700 | 701 | 700 | 700 | 20,000 |
1993/01/11 | 700 | 700 | 700 | 700 | 18,000 |
1993/01/08 | 710 | 710 | 710 | 710 | 19,000 |
1993/01/07 | 700 | 710 | 700 | 710 | 17,000 |
1993/01/06 | 701 | 705 | 690 | 700 | 26,000 |
1993/01/05 | 717 | 717 | 710 | 710 | 43,000 |
1993/01/04 | 717 | 717 | 717 | 717 | 1,000 |