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 |
---|---|---|---|---|---|
1998/12/30 | 330 | 330 | 315 | 315 | 3,000 |
1998/12/29 | 337 | 340 | 336 | 340 | 12,000 |
1998/12/28 | 334 | 337 | 334 | 337 | 22,000 |
1998/12/25 | 334 | 334 | 334 | 334 | 35,000 |
1998/12/24 | 335 | 335 | 325 | 334 | 9,000 |
1998/12/22 | 340 | 340 | 335 | 335 | 35,000 |
1998/12/21 | 349 | 349 | 345 | 345 | 5,000 |
1998/12/18 | 340 | 350 | 340 | 348 | 12,000 |
1998/12/17 | 335 | 335 | 335 | 335 | 6,000 |
1998/12/16 | 355 | 355 | 336 | 336 | 9,000 |
1998/12/15 | 327 | 349 | 327 | 349 | 18,000 |
1998/12/14 | 355 | 355 | 340 | 341 | 35,000 |
1998/12/11 | 364 | 364 | 350 | 350 | 41,000 |
1998/12/10 | 355 | 364 | 350 | 364 | 23,000 |
1998/12/09 | 356 | 375 | 355 | 355 | 26,000 |
1998/12/08 | 356 | 356 | 355 | 355 | 3,000 |
1998/12/07 | 356 | 356 | 356 | 356 | 3,000 |
1998/12/04 | 355 | 355 | 355 | 355 | 8,000 |
1998/12/03 | 371 | 371 | 355 | 355 | 14,000 |
1998/12/02 | 361 | 364 | 355 | 355 | 17,000 |
1998/12/01 | 377 | 377 | 361 | 361 | 48,000 |
1998/11/30 | 370 | 380 | 360 | 377 | 39,000 |
1998/11/27 | 384 | 386 | 380 | 380 | 54,000 |
1998/11/26 | 350 | 384 | 350 | 384 | 89,000 |
1998/11/25 | 336 | 346 | 334 | 345 | 110,000 |
1998/11/24 | 328 | 328 | 325 | 327 | 41,000 |
1998/11/20 | 320 | 323 | 313 | 318 | 161,000 |
1998/11/19 | 323 | 323 | 311 | 318 | 70,000 |
1998/11/18 | 314 | 323 | 302 | 323 | 168,000 |
1998/11/17 | 320 | 320 | 299 | 309 | 167,000 |
1998/11/16 | 325 | 326 | 320 | 320 | 12,000 |
1998/11/13 | 312 | 330 | 312 | 327 | 13,000 |
1998/11/12 | 315 | 327 | 309 | 309 | 282,000 |
1998/11/11 | 324 | 324 | 313 | 315 | 132,000 |
1998/11/10 | 330 | 335 | 323 | 325 | 64,000 |
1998/11/09 | 350 | 352 | 338 | 338 | 61,000 |
1998/11/06 | 352 | 352 | 350 | 350 | 2,000 |
1998/11/05 | 387 | 387 | 387 | 387 | 2,000 |
1998/11/04 | 387 | 387 | 387 | 387 | 9,000 |
1998/11/02 | 379 | 386 | 379 | 386 | 4,000 |
1998/10/30 | 346 | 375 | 346 | 375 | 12,000 |
1998/10/29 | 345 | 345 | 345 | 345 | 9,000 |
1998/10/28 | 360 | 360 | 345 | 345 | 18,000 |
1998/10/27 | 370 | 370 | 361 | 361 | 17,000 |
1998/10/26 | 370 | 370 | 370 | 370 | 15,000 |
1998/10/23 | 370 | 370 | 370 | 370 | 32,000 |
1998/10/22 | 365 | 375 | 358 | 358 | 8,000 |
1998/10/21 | 341 | 361 | 341 | 355 | 23,000 |
1998/10/20 | 374 | 374 | 344 | 351 | 6,000 |
1998/10/19 | 380 | 386 | 346 | 346 | 11,000 |
1998/10/16 | 354 | 380 | 354 | 380 | 2,000 |
1998/10/14 | 340 | 340 | 340 | 340 | 4,000 |
1998/10/13 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/12 | 331 | 350 | 331 | 345 | 30,000 |
1998/10/09 | 322 | 335 | 320 | 331 | 28,000 |
1998/10/08 | 353 | 353 | 340 | 340 | 31,000 |
1998/10/07 | 351 | 355 | 350 | 354 | 22,000 |
1998/10/06 | 350 | 355 | 350 | 354 | 18,000 |
1998/10/05 | 361 | 361 | 350 | 350 | 27,000 |
1998/10/02 | 360 | 361 | 352 | 361 | 10,000 |
1998/10/01 | 370 | 370 | 361 | 361 | 17,000 |
1998/09/30 | 365 | 370 | 360 | 370 | 24,000 |
1998/09/29 | 366 | 366 | 365 | 365 | 5,000 |
1998/09/28 | 365 | 369 | 365 | 366 | 12,000 |
1998/09/25 | 367 | 367 | 365 | 365 | 10,000 |
1998/09/24 | 371 | 373 | 369 | 370 | 69,000 |
1998/09/22 | 380 | 380 | 365 | 369 | 87,000 |
1998/09/21 | 381 | 381 | 380 | 380 | 44,000 |
1998/09/18 | 400 | 400 | 381 | 381 | 34,000 |
1998/09/17 | 400 | 404 | 400 | 404 | 37,000 |
1998/09/16 | 403 | 403 | 400 | 400 | 8,000 |
1998/09/14 | 401 | 406 | 400 | 403 | 9,000 |
1998/09/11 | 422 | 422 | 400 | 400 | 62,000 |
1998/09/10 | 425 | 425 | 417 | 417 | 17,000 |
1998/09/09 | 425 | 425 | 420 | 420 | 28,000 |
1998/09/08 | 430 | 430 | 425 | 425 | 20,000 |
1998/09/07 | 413 | 430 | 412 | 430 | 37,000 |
1998/09/04 | 430 | 430 | 413 | 413 | 6,000 |
1998/09/03 | 440 | 440 | 430 | 430 | 14,000 |
1998/09/02 | 441 | 441 | 440 | 440 | 5,000 |
1998/09/01 | 431 | 431 | 424 | 431 | 11,000 |
1998/08/31 | 431 | 431 | 420 | 423 | 139,000 |
1998/08/28 | 426 | 426 | 421 | 421 | 4,000 |
1998/08/27 | 439 | 439 | 406 | 426 | 10,000 |
1998/08/26 | 465 | 465 | 439 | 439 | 11,000 |
1998/08/25 | 472 | 472 | 462 | 465 | 37,000 |
1998/08/24 | 465 | 465 | 465 | 465 | 5,000 |
1998/08/21 | 465 | 466 | 464 | 465 | 29,000 |
1998/08/20 | 475 | 475 | 472 | 472 | 3,000 |
1998/08/19 | 472 | 480 | 472 | 480 | 4,000 |
1998/08/18 | 461 | 472 | 461 | 472 | 4,000 |
1998/08/17 | 471 | 472 | 460 | 460 | 11,000 |
1998/08/14 | 494 | 494 | 470 | 470 | 13,000 |
1998/08/13 | 495 | 495 | 494 | 494 | 4,000 |
1998/08/12 | 491 | 500 | 491 | 498 | 22,000 |
1998/08/11 | 491 | 491 | 491 | 491 | 28,000 |
1998/08/10 | 491 | 491 | 491 | 491 | 9,000 |
1998/08/07 | 500 | 510 | 500 | 510 | 10,000 |
1998/08/06 | 510 | 510 | 491 | 492 | 8,000 |
1998/08/05 | 519 | 519 | 510 | 510 | 3,000 |
1998/08/04 | 525 | 525 | 515 | 519 | 32,000 |
1998/08/03 | 525 | 525 | 520 | 525 | 102,000 |
1998/07/31 | 525 | 525 | 525 | 525 | 4,000 |
1998/07/30 | 525 | 525 | 525 | 525 | 4,000 |
1998/07/29 | 520 | 525 | 520 | 523 | 14,000 |
1998/07/28 | 525 | 525 | 510 | 521 | 19,000 |
1998/07/27 | 534 | 534 | 525 | 525 | 12,000 |
1998/07/24 | 525 | 534 | 525 | 534 | 12,000 |
1998/07/23 | 525 | 525 | 525 | 525 | 4,000 |
1998/07/22 | 535 | 535 | 525 | 535 | 28,000 |
1998/07/21 | 527 | 527 | 525 | 525 | 3,000 |
1998/07/17 | 535 | 535 | 520 | 521 | 13,000 |
1998/07/16 | 511 | 520 | 510 | 520 | 3,000 |
1998/07/15 | 552 | 552 | 546 | 546 | 22,000 |
1998/07/14 | 542 | 542 | 540 | 540 | 16,000 |
1998/07/13 | 513 | 528 | 513 | 522 | 8,000 |
1998/07/10 | 507 | 517 | 507 | 513 | 19,000 |
1998/07/09 | 540 | 540 | 490 | 490 | 34,000 |
1998/07/08 | 555 | 555 | 540 | 540 | 16,000 |
1998/07/07 | 540 | 540 | 540 | 540 | 47,000 |
1998/07/06 | 540 | 540 | 540 | 540 | 10,000 |
1998/07/03 | 510 | 520 | 510 | 520 | 5,000 |
1998/07/02 | 520 | 530 | 510 | 530 | 24,000 |
1998/07/01 | 519 | 520 | 500 | 520 | 12,000 |
1998/06/30 | 506 | 520 | 506 | 518 | 14,000 |
1998/06/29 | 502 | 505 | 502 | 505 | 4,000 |
1998/06/26 | 500 | 501 | 500 | 501 | 22,000 |
1998/06/25 | 500 | 500 | 500 | 500 | 5,000 |
1998/06/24 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/23 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/22 | 520 | 520 | 475 | 475 | 4,000 |
1998/06/19 | 520 | 520 | 520 | 520 | 7,000 |
1998/06/18 | 519 | 519 | 519 | 519 | 2,000 |
1998/06/17 | 501 | 506 | 501 | 501 | 23,000 |
1998/06/16 | 487 | 500 | 487 | 500 | 17,000 |
1998/06/15 | 482 | 482 | 482 | 482 | 3,000 |
1998/06/12 | 482 | 482 | 482 | 482 | 34,000 |
1998/06/11 | 472 | 472 | 472 | 472 | 7,000 |
1998/06/10 | 493 | 493 | 470 | 470 | 5,000 |
1998/06/09 | 487 | 503 | 487 | 503 | 26,000 |
1998/06/08 | 506 | 506 | 499 | 503 | 66,000 |
1998/06/05 | 506 | 506 | 506 | 506 | 5,000 |
1998/06/04 | 506 | 506 | 505 | 506 | 30,000 |
1998/06/03 | 511 | 511 | 501 | 501 | 27,000 |
1998/06/02 | 520 | 520 | 501 | 501 | 8,000 |
1998/06/01 | 522 | 523 | 522 | 522 | 11,000 |
1998/05/29 | 525 | 525 | 522 | 522 | 8,000 |
1998/05/28 | 525 | 530 | 525 | 530 | 6,000 |
1998/05/27 | 525 | 525 | 515 | 515 | 13,000 |
1998/05/26 | 525 | 525 | 525 | 525 | 2,000 |
1998/05/25 | 521 | 521 | 520 | 520 | 36,000 |
1998/05/22 | 515 | 520 | 515 | 520 | 16,000 |
1998/05/21 | 520 | 530 | 516 | 520 | 45,000 |
1998/05/20 | 530 | 530 | 510 | 510 | 19,000 |
1998/05/19 | 535 | 535 | 530 | 530 | 11,000 |
1998/05/18 | 530 | 530 | 510 | 529 | 5,000 |
1998/05/15 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/14 | 530 | 530 | 530 | 530 | 9,000 |
1998/05/13 | 530 | 530 | 530 | 530 | 4,000 |
1998/05/12 | 530 | 530 | 530 | 530 | 9,000 |
1998/05/11 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/08 | 530 | 530 | 530 | 530 | 18,000 |
1998/05/07 | 530 | 530 | 530 | 530 | 9,000 |
1998/05/06 | 530 | 530 | 500 | 530 | 17,000 |
1998/05/01 | 530 | 550 | 520 | 520 | 8,000 |
1998/04/30 | 525 | 530 | 521 | 530 | 50,000 |
1998/04/28 | 548 | 548 | 522 | 524 | 12,000 |
1998/04/27 | 550 | 550 | 549 | 550 | 9,000 |
1998/04/24 | 531 | 531 | 531 | 531 | 1,000 |
1998/04/23 | 530 | 531 | 530 | 530 | 3,000 |
1998/04/22 | 562 | 562 | 555 | 555 | 4,000 |
1998/04/21 | 545 | 554 | 545 | 554 | 31,000 |
1998/04/20 | 530 | 535 | 515 | 535 | 37,000 |
1998/04/17 | 525 | 540 | 521 | 540 | 49,000 |
1998/04/16 | 531 | 531 | 528 | 528 | 10,000 |
1998/04/15 | 535 | 540 | 525 | 525 | 24,000 |
1998/04/14 | 533 | 534 | 533 | 534 | 2,000 |
1998/04/13 | 532 | 532 | 532 | 532 | 1,000 |
1998/04/10 | 560 | 560 | 531 | 531 | 8,000 |
1998/04/09 | 551 | 551 | 550 | 550 | 9,000 |
1998/04/08 | 521 | 531 | 521 | 530 | 13,000 |
1998/04/07 | 549 | 551 | 549 | 551 | 25,000 |
1998/04/06 | 548 | 549 | 548 | 549 | 11,000 |
1998/04/03 | 546 | 560 | 520 | 558 | 64,000 |
1998/04/02 | 545 | 556 | 530 | 556 | 80,000 |
1998/04/01 | 569 | 570 | 552 | 570 | 78,000 |
1998/03/31 | 578 | 578 | 567 | 570 | 50,000 |
1998/03/30 | 580 | 580 | 570 | 575 | 47,000 |
1998/03/27 | 571 | 580 | 570 | 570 | 47,000 |
1998/03/26 | 567 | 570 | 555 | 570 | 24,000 |
1998/03/25 | 565 | 576 | 550 | 570 | 61,000 |
1998/03/24 | 565 | 568 | 564 | 565 | 88,000 |
1998/03/23 | 562 | 570 | 562 | 564 | 43,000 |
1998/03/20 | 545 | 561 | 538 | 561 | 23,000 |
1998/03/19 | 542 | 543 | 542 | 543 | 4,000 |
1998/03/18 | 536 | 542 | 536 | 542 | 11,000 |
1998/03/17 | 520 | 525 | 520 | 525 | 24,000 |
1998/03/16 | 534 | 534 | 520 | 520 | 32,000 |
1998/03/13 | 545 | 545 | 530 | 544 | 27,000 |
1998/03/12 | 565 | 574 | 565 | 565 | 121,000 |
1998/03/11 | 553 | 565 | 550 | 565 | 80,000 |
1998/03/10 | 541 | 552 | 541 | 552 | 45,000 |
1998/03/09 | 540 | 548 | 539 | 540 | 37,000 |
1998/03/06 | 522 | 535 | 522 | 530 | 78,000 |
1998/03/05 | 521 | 522 | 520 | 522 | 12,000 |
1998/03/04 | 519 | 520 | 515 | 515 | 7,000 |
1998/03/03 | 520 | 520 | 516 | 520 | 13,000 |
1998/03/02 | 517 | 519 | 517 | 519 | 36,000 |
1998/02/27 | 523 | 523 | 519 | 519 | 2,000 |
1998/02/26 | 503 | 506 | 503 | 505 | 22,000 |
1998/02/25 | 505 | 505 | 503 | 503 | 29,000 |
1998/02/24 | 510 | 510 | 505 | 505 | 6,000 |
1998/02/23 | 515 | 515 | 515 | 515 | 2,000 |
1998/02/20 | 510 | 521 | 505 | 521 | 12,000 |
1998/02/19 | 510 | 510 | 510 | 510 | 16,000 |
1998/02/18 | 510 | 510 | 510 | 510 | 16,000 |
1998/02/17 | 510 | 510 | 500 | 510 | 6,000 |
1998/02/16 | 522 | 522 | 510 | 510 | 10,000 |
1998/02/13 | 540 | 545 | 520 | 520 | 39,000 |
1998/02/12 | 534 | 540 | 533 | 540 | 24,000 |
1998/02/10 | 533 | 533 | 520 | 533 | 25,000 |
1998/02/09 | 513 | 534 | 512 | 534 | 50,000 |
1998/02/06 | 471 | 510 | 471 | 510 | 56,000 |
1998/02/05 | 474 | 476 | 470 | 471 | 41,000 |
1998/02/04 | 490 | 490 | 475 | 475 | 11,000 |
1998/02/03 | 500 | 500 | 480 | 480 | 15,000 |
1998/02/02 | 487 | 490 | 485 | 490 | 61,000 |
1998/01/30 | 518 | 519 | 486 | 486 | 22,000 |
1998/01/29 | 511 | 517 | 511 | 517 | 107,000 |
1998/01/28 | 510 | 520 | 510 | 511 | 151,000 |
1998/01/27 | 490 | 501 | 490 | 495 | 86,000 |
1998/01/26 | 458 | 490 | 458 | 490 | 210,000 |
1998/01/23 | 461 | 461 | 458 | 458 | 9,000 |
1998/01/22 | 435 | 458 | 435 | 458 | 16,000 |
1998/01/21 | 425 | 442 | 425 | 430 | 42,000 |
1998/01/20 | 425 | 435 | 425 | 425 | 32,000 |
1998/01/19 | 431 | 432 | 429 | 430 | 29,000 |
1998/01/16 | 412 | 427 | 412 | 426 | 85,000 |
1998/01/14 | 408 | 410 | 407 | 407 | 50,000 |
1998/01/13 | 408 | 409 | 408 | 409 | 18,000 |
1998/01/12 | 408 | 408 | 407 | 408 | 18,000 |
1998/01/09 | 415 | 415 | 405 | 407 | 34,000 |
1998/01/08 | 415 | 417 | 410 | 415 | 26,000 |
1998/01/07 | 405 | 415 | 405 | 410 | 30,000 |
1998/01/06 | 406 | 406 | 402 | 405 | 85,000 |
1998/01/05 | 406 | 406 | 401 | 401 | 12,000 |