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 |
---|---|---|---|---|---|
1994/12/30 | 880 | 899 | 875 | 885 | 58,000 |
1994/12/29 | 875 | 879 | 875 | 879 | 13,000 |
1994/12/28 | 875 | 880 | 872 | 880 | 32,000 |
1994/12/27 | 879 | 879 | 875 | 875 | 20,000 |
1994/12/26 | 880 | 880 | 879 | 879 | 21,000 |
1994/12/22 | 881 | 888 | 880 | 880 | 36,000 |
1994/12/21 | 870 | 873 | 870 | 873 | 5,000 |
1994/12/20 | 888 | 888 | 886 | 886 | 12,000 |
1994/12/19 | 881 | 885 | 881 | 881 | 11,000 |
1994/12/16 | 881 | 885 | 881 | 885 | 53,000 |
1994/12/15 | 873 | 880 | 873 | 880 | 31,000 |
1994/12/14 | 871 | 880 | 870 | 880 | 17,000 |
1994/12/13 | 880 | 880 | 870 | 871 | 46,000 |
1994/12/12 | 875 | 881 | 875 | 880 | 16,000 |
1994/12/09 | 888 | 888 | 880 | 880 | 27,000 |
1994/12/08 | 890 | 890 | 890 | 890 | 5,000 |
1994/12/07 | 880 | 898 | 880 | 893 | 20,000 |
1994/12/06 | 863 | 874 | 862 | 874 | 35,000 |
1994/12/05 | 850 | 860 | 850 | 860 | 14,000 |
1994/12/02 | 853 | 855 | 852 | 855 | 78,000 |
1994/12/01 | 849 | 853 | 849 | 853 | 10,000 |
1994/11/30 | 846 | 847 | 841 | 841 | 9,000 |
1994/11/29 | 849 | 849 | 840 | 845 | 14,000 |
1994/11/28 | 832 | 850 | 832 | 850 | 12,000 |
1994/11/25 | 824 | 835 | 824 | 835 | 4,000 |
1994/11/24 | 830 | 830 | 826 | 830 | 28,000 |
1994/11/22 | 841 | 841 | 835 | 840 | 97,000 |
1994/11/21 | 842 | 850 | 842 | 845 | 14,000 |
1994/11/18 | 845 | 845 | 840 | 842 | 4,000 |
1994/11/17 | 845 | 846 | 840 | 840 | 64,000 |
1994/11/16 | 843 | 845 | 843 | 845 | 34,000 |
1994/11/15 | 843 | 850 | 840 | 843 | 77,000 |
1994/11/14 | 855 | 855 | 843 | 843 | 11,000 |
1994/11/11 | 870 | 873 | 843 | 860 | 175,000 |
1994/11/10 | 889 | 890 | 880 | 880 | 62,000 |
1994/11/09 | 881 | 890 | 880 | 890 | 25,000 |
1994/11/08 | 900 | 900 | 886 | 890 | 12,000 |
1994/11/07 | 901 | 907 | 900 | 900 | 22,000 |
1994/11/04 | 899 | 900 | 891 | 891 | 70,000 |
1994/11/02 | 900 | 907 | 899 | 899 | 27,000 |
1994/11/01 | 892 | 900 | 892 | 896 | 27,000 |
1994/10/31 | 891 | 900 | 888 | 890 | 10,000 |
1994/10/28 | 891 | 891 | 886 | 887 | 9,000 |
1994/10/27 | 889 | 900 | 885 | 886 | 39,000 |
1994/10/26 | 885 | 895 | 885 | 890 | 21,000 |
1994/10/25 | 890 | 898 | 890 | 890 | 35,000 |
1994/10/24 | 891 | 900 | 890 | 890 | 28,000 |
1994/10/21 | 900 | 910 | 900 | 910 | 37,000 |
1994/10/20 | 918 | 918 | 905 | 905 | 57,000 |
1994/10/19 | 910 | 919 | 910 | 919 | 73,000 |
1994/10/18 | 916 | 919 | 910 | 911 | 101,000 |
1994/10/17 | 925 | 925 | 910 | 915 | 52,000 |
1994/10/14 | 918 | 925 | 900 | 915 | 37,000 |
1994/10/13 | 909 | 930 | 890 | 928 | 339,000 |
1994/10/12 | 880 | 921 | 880 | 910 | 222,000 |
1994/10/11 | 870 | 871 | 868 | 870 | 18,000 |
1994/10/07 | 860 | 871 | 860 | 864 | 39,000 |
1994/10/06 | 857 | 860 | 856 | 860 | 8,000 |
1994/10/05 | 850 | 851 | 850 | 851 | 25,000 |
1994/10/04 | 851 | 851 | 850 | 850 | 31,000 |
1994/10/03 | 855 | 855 | 846 | 846 | 61,000 |
1994/09/30 | 870 | 875 | 860 | 875 | 92,000 |
1994/09/29 | 850 | 864 | 850 | 864 | 56,000 |
1994/09/28 | 868 | 868 | 849 | 854 | 38,000 |
1994/09/27 | 880 | 882 | 874 | 874 | 259,000 |
1994/09/26 | 880 | 881 | 869 | 880 | 127,000 |
1994/09/22 | 880 | 886 | 879 | 880 | 121,000 |
1994/09/21 | 873 | 885 | 873 | 884 | 81,000 |
1994/09/20 | 871 | 881 | 871 | 879 | 168,000 |
1994/09/19 | 890 | 890 | 876 | 879 | 162,000 |
1994/09/16 | 864 | 895 | 864 | 895 | 221,000 |
1994/09/14 | 853 | 860 | 853 | 854 | 249,000 |
1994/09/13 | 856 | 857 | 845 | 853 | 165,000 |
1994/09/12 | 860 | 861 | 860 | 860 | 13,000 |
1994/09/09 | 873 | 873 | 864 | 865 | 168,000 |
1994/09/08 | 850 | 865 | 850 | 865 | 128,000 |
1994/09/07 | 850 | 853 | 847 | 848 | 156,000 |
1994/09/06 | 850 | 857 | 845 | 848 | 116,000 |
1994/09/05 | 855 | 858 | 848 | 850 | 66,000 |
1994/09/02 | 843 | 859 | 843 | 858 | 107,000 |
1994/09/01 | 838 | 838 | 825 | 835 | 58,000 |
1994/08/31 | 825 | 828 | 821 | 828 | 29,000 |
1994/08/30 | 829 | 829 | 820 | 823 | 40,000 |
1994/08/29 | 815 | 819 | 815 | 815 | 43,000 |
1994/08/26 | 805 | 813 | 805 | 812 | 41,000 |
1994/08/25 | 810 | 810 | 805 | 809 | 13,000 |
1994/08/24 | 796 | 810 | 796 | 800 | 27,000 |
1994/08/23 | 796 | 800 | 796 | 800 | 11,000 |
1994/08/22 | 811 | 811 | 801 | 801 | 69,000 |
1994/08/19 | 810 | 810 | 800 | 801 | 23,000 |
1994/08/18 | 820 | 820 | 810 | 810 | 6,000 |
1994/08/17 | 819 | 819 | 815 | 819 | 33,000 |
1994/08/16 | 823 | 823 | 815 | 819 | 38,000 |
1994/08/12 | 814 | 820 | 814 | 820 | 30,000 |
1994/08/11 | 801 | 820 | 801 | 820 | 23,000 |
1994/08/10 | 797 | 800 | 797 | 798 | 31,000 |
1994/08/09 | 806 | 811 | 806 | 806 | 6,000 |
1994/08/08 | 811 | 811 | 811 | 811 | 4,000 |
1994/08/05 | 791 | 801 | 790 | 791 | 22,000 |
1994/08/04 | 800 | 801 | 800 | 801 | 21,000 |
1994/08/03 | 800 | 801 | 800 | 800 | 5,000 |
1994/08/02 | 822 | 822 | 800 | 805 | 32,000 |
1994/08/01 | 800 | 812 | 800 | 812 | 44,000 |
1994/07/29 | 802 | 802 | 797 | 800 | 28,000 |
1994/07/28 | 800 | 800 | 790 | 800 | 29,000 |
1994/07/27 | 800 | 801 | 799 | 799 | 11,000 |
1994/07/26 | 809 | 809 | 800 | 805 | 67,000 |
1994/07/25 | 810 | 810 | 805 | 805 | 97,000 |
1994/07/22 | 820 | 820 | 810 | 810 | 118,000 |
1994/07/21 | 820 | 820 | 820 | 820 | 29,000 |
1994/07/20 | 824 | 824 | 820 | 821 | 12,000 |
1994/07/19 | 824 | 824 | 811 | 820 | 8,000 |
1994/07/18 | 825 | 829 | 811 | 829 | 30,000 |
1994/07/15 | 815 | 820 | 815 | 815 | 10,000 |
1994/07/14 | 825 | 829 | 810 | 829 | 18,000 |
1994/07/13 | 815 | 815 | 810 | 815 | 27,000 |
1994/07/12 | 813 | 815 | 811 | 811 | 32,000 |
1994/07/11 | 812 | 813 | 812 | 813 | 3,000 |
1994/07/08 | 830 | 830 | 830 | 830 | 17,000 |
1994/07/07 | 860 | 861 | 855 | 861 | 115,000 |
1994/07/06 | 860 | 862 | 856 | 858 | 127,000 |
1994/07/05 | 853 | 860 | 850 | 860 | 100,000 |
1994/07/04 | 855 | 859 | 845 | 850 | 75,000 |
1994/07/01 | 810 | 845 | 810 | 845 | 106,000 |
1994/06/30 | 810 | 815 | 800 | 810 | 68,000 |
1994/06/29 | 795 | 811 | 795 | 810 | 40,000 |
1994/06/28 | 821 | 821 | 795 | 795 | 79,000 |
1994/06/27 | 821 | 821 | 818 | 821 | 85,000 |
1994/06/24 | 822 | 830 | 821 | 821 | 51,000 |
1994/06/23 | 825 | 827 | 821 | 822 | 66,000 |
1994/06/22 | 817 | 830 | 817 | 821 | 75,000 |
1994/06/21 | 830 | 837 | 830 | 831 | 63,000 |
1994/06/20 | 849 | 850 | 835 | 845 | 85,000 |
1994/06/17 | 830 | 849 | 825 | 849 | 129,000 |
1994/06/16 | 825 | 827 | 824 | 825 | 109,000 |
1994/06/15 | 841 | 843 | 824 | 825 | 374,000 |
1994/06/14 | 855 | 855 | 837 | 838 | 79,000 |
1994/06/13 | 840 | 845 | 836 | 845 | 32,000 |
1994/06/10 | 829 | 840 | 825 | 840 | 154,000 |
1994/06/09 | 835 | 836 | 829 | 829 | 30,000 |
1994/06/08 | 825 | 825 | 808 | 810 | 8,000 |
1994/06/07 | 822 | 825 | 821 | 825 | 60,000 |
1994/06/06 | 833 | 833 | 829 | 830 | 33,000 |
1994/06/03 | 831 | 840 | 830 | 832 | 162,000 |
1994/06/02 | 827 | 835 | 826 | 826 | 40,000 |
1994/06/01 | 824 | 829 | 820 | 825 | 65,000 |
1994/05/31 | 818 | 820 | 810 | 814 | 60,000 |
1994/05/30 | 791 | 805 | 791 | 805 | 44,000 |
1994/05/27 | 791 | 795 | 789 | 790 | 329,000 |
1994/05/26 | 800 | 804 | 800 | 800 | 73,000 |
1994/05/25 | 789 | 804 | 789 | 800 | 117,000 |
1994/05/24 | 790 | 805 | 788 | 788 | 91,000 |
1994/05/23 | 800 | 800 | 788 | 800 | 21,000 |
1994/05/20 | 798 | 800 | 791 | 800 | 42,000 |
1994/05/19 | 788 | 790 | 788 | 788 | 25,000 |
1994/05/18 | 795 | 800 | 788 | 788 | 46,000 |
1994/05/17 | 817 | 825 | 790 | 790 | 54,000 |
1994/05/16 | 815 | 817 | 815 | 817 | 10,000 |
1994/05/13 | 830 | 830 | 815 | 815 | 37,000 |
1994/05/12 | 845 | 851 | 830 | 837 | 53,000 |
1994/05/11 | 795 | 858 | 795 | 841 | 242,000 |
1994/05/10 | 789 | 796 | 786 | 795 | 81,000 |
1994/05/09 | 790 | 790 | 786 | 790 | 14,000 |
1994/05/06 | 794 | 795 | 787 | 795 | 24,000 |
1994/05/02 | 786 | 794 | 786 | 786 | 23,000 |
1994/04/28 | 795 | 800 | 786 | 786 | 24,000 |
1994/04/27 | 805 | 805 | 795 | 795 | 27,000 |
1994/04/26 | 804 | 805 | 800 | 800 | 79,000 |
1994/04/25 | 811 | 815 | 810 | 810 | 32,000 |
1994/04/22 | 803 | 819 | 803 | 811 | 43,000 |
1994/04/21 | 836 | 836 | 801 | 803 | 48,000 |
1994/04/20 | 860 | 860 | 835 | 836 | 49,000 |
1994/04/19 | 860 | 860 | 840 | 843 | 175,000 |
1994/04/18 | 852 | 884 | 852 | 867 | 531,000 |
1994/04/15 | 779 | 840 | 777 | 837 | 528,000 |
1994/04/14 | 783 | 785 | 780 | 780 | 13,000 |
1994/04/13 | 779 | 793 | 779 | 793 | 71,000 |
1994/04/12 | 781 | 785 | 779 | 779 | 78,000 |
1994/04/11 | 780 | 806 | 776 | 806 | 105,000 |
1994/04/08 | 766 | 782 | 760 | 780 | 186,000 |
1994/04/07 | 752 | 765 | 747 | 765 | 71,000 |
1994/04/06 | 731 | 752 | 726 | 752 | 54,000 |
1994/04/05 | 718 | 731 | 718 | 721 | 37,000 |
1994/04/04 | 727 | 727 | 720 | 721 | 71,000 |
1994/04/01 | 723 | 731 | 719 | 728 | 70,000 |
1994/03/31 | 725 | 730 | 725 | 725 | 34,000 |
1994/03/30 | 730 | 733 | 721 | 733 | 90,000 |
1994/03/29 | 733 | 735 | 732 | 733 | 55,000 |
1994/03/28 | 730 | 738 | 723 | 738 | 26,000 |
1994/03/25 | 734 | 739 | 728 | 728 | 44,000 |
1994/03/24 | 729 | 730 | 726 | 730 | 81,000 |
1994/03/23 | 729 | 730 | 716 | 729 | 54,000 |
1994/03/22 | 738 | 738 | 730 | 734 | 35,000 |
1994/03/18 | 730 | 737 | 722 | 737 | 107,000 |
1994/03/17 | 729 | 729 | 715 | 720 | 50,000 |
1994/03/16 | 719 | 730 | 719 | 729 | 127,000 |
1994/03/15 | 712 | 715 | 700 | 700 | 70,000 |
1994/03/14 | 696 | 705 | 696 | 699 | 52,000 |
1994/03/11 | 700 | 705 | 695 | 705 | 77,000 |
1994/03/10 | 701 | 708 | 694 | 695 | 184,000 |
1994/03/09 | 702 | 708 | 701 | 701 | 25,000 |
1994/03/08 | 701 | 720 | 701 | 718 | 53,000 |
1994/03/07 | 710 | 720 | 708 | 720 | 82,000 |
1994/03/04 | 711 | 719 | 706 | 706 | 52,000 |
1994/03/03 | 713 | 713 | 706 | 710 | 95,000 |
1994/03/02 | 719 | 720 | 712 | 713 | 142,000 |
1994/03/01 | 714 | 715 | 706 | 712 | 82,000 |
1994/02/28 | 690 | 710 | 690 | 705 | 76,000 |
1994/02/25 | 661 | 680 | 661 | 680 | 79,000 |
1994/02/24 | 634 | 660 | 634 | 651 | 94,000 |
1994/02/23 | 639 | 640 | 639 | 639 | 66,000 |
1994/02/22 | 645 | 645 | 640 | 640 | 50,000 |
1994/02/21 | 640 | 645 | 630 | 645 | 31,000 |
1994/02/18 | 644 | 645 | 640 | 640 | 31,000 |
1994/02/17 | 652 | 655 | 645 | 645 | 24,000 |
1994/02/16 | 673 | 673 | 645 | 645 | 56,000 |
1994/02/15 | 640 | 650 | 631 | 645 | 24,000 |
1994/02/14 | 681 | 681 | 658 | 658 | 23,000 |
1994/02/10 | 690 | 691 | 681 | 681 | 14,000 |
1994/02/09 | 703 | 703 | 690 | 690 | 34,000 |
1994/02/08 | 686 | 700 | 682 | 690 | 67,000 |
1994/02/07 | 691 | 691 | 680 | 680 | 45,000 |
1994/02/04 | 700 | 705 | 693 | 693 | 25,000 |
1994/02/03 | 707 | 710 | 700 | 705 | 32,000 |
1994/02/02 | 700 | 715 | 690 | 715 | 54,000 |
1994/02/01 | 685 | 700 | 680 | 695 | 82,000 |
1994/01/31 | 676 | 677 | 675 | 675 | 48,000 |
1994/01/28 | 633 | 636 | 633 | 634 | 17,000 |
1994/01/27 | 664 | 670 | 662 | 662 | 28,000 |
1994/01/26 | 663 | 663 | 650 | 663 | 20,000 |
1994/01/25 | 649 | 660 | 649 | 653 | 15,000 |
1994/01/24 | 651 | 651 | 641 | 641 | 25,000 |
1994/01/21 | 693 | 693 | 680 | 685 | 45,000 |
1994/01/20 | 685 | 690 | 680 | 690 | 59,000 |
1994/01/19 | 672 | 685 | 672 | 682 | 88,000 |
1994/01/18 | 662 | 662 | 659 | 662 | 15,000 |
1994/01/17 | 671 | 672 | 662 | 662 | 23,000 |
1994/01/14 | 660 | 667 | 660 | 667 | 28,000 |
1994/01/13 | 660 | 661 | 653 | 653 | 57,000 |
1994/01/12 | 640 | 660 | 640 | 660 | 113,000 |
1994/01/11 | 650 | 650 | 638 | 640 | 125,000 |
1994/01/10 | 640 | 641 | 631 | 640 | 43,000 |
1994/01/07 | 620 | 640 | 620 | 640 | 14,000 |
1994/01/06 | 622 | 622 | 616 | 620 | 37,000 |
1994/01/05 | 610 | 620 | 610 | 612 | 18,000 |
1994/01/04 | 602 | 610 | 602 | 610 | 4,000 |