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 |
---|---|---|---|---|---|
1999/12/30 | 240 | 240 | 226 | 226 | 11,000 |
1999/12/29 | 235 | 235 | 230 | 230 | 22,000 |
1999/12/28 | 231 | 235 | 231 | 235 | 35,000 |
1999/12/27 | 245 | 245 | 231 | 231 | 36,000 |
1999/12/24 | 235 | 245 | 235 | 245 | 22,000 |
1999/12/22 | 231 | 234 | 230 | 232 | 11,000 |
1999/12/21 | 235 | 235 | 235 | 235 | 20,000 |
1999/12/20 | 246 | 249 | 230 | 230 | 20,000 |
1999/12/17 | 245 | 249 | 245 | 246 | 7,000 |
1999/12/16 | 246 | 247 | 245 | 246 | 21,000 |
1999/12/15 | 260 | 270 | 248 | 248 | 43,000 |
1999/12/14 | 250 | 251 | 250 | 250 | 14,000 |
1999/12/13 | 250 | 250 | 247 | 250 | 36,000 |
1999/12/10 | 245 | 250 | 245 | 246 | 43,000 |
1999/12/09 | 245 | 245 | 245 | 245 | 28,000 |
1999/12/08 | 255 | 255 | 250 | 250 | 18,000 |
1999/12/07 | 253 | 255 | 250 | 250 | 20,000 |
1999/12/06 | 245 | 255 | 245 | 253 | 32,000 |
1999/12/03 | 255 | 255 | 232 | 241 | 65,000 |
1999/12/02 | 267 | 269 | 262 | 262 | 79,000 |
1999/12/01 | 267 | 270 | 267 | 267 | 5,000 |
1999/11/30 | 270 | 270 | 255 | 266 | 21,000 |
1999/11/29 | 264 | 272 | 264 | 272 | 75,000 |
1999/11/26 | 269 | 270 | 260 | 265 | 25,000 |
1999/11/25 | 266 | 266 | 260 | 260 | 30,000 |
1999/11/24 | 259 | 269 | 259 | 266 | 23,000 |
1999/11/22 | 265 | 265 | 255 | 255 | 6,000 |
1999/11/19 | 260 | 265 | 260 | 265 | 29,000 |
1999/11/18 | 249 | 266 | 249 | 265 | 35,000 |
1999/11/17 | 241 | 246 | 241 | 246 | 24,000 |
1999/11/16 | 243 | 247 | 240 | 246 | 22,000 |
1999/11/15 | 243 | 245 | 239 | 240 | 34,000 |
1999/11/12 | 245 | 245 | 240 | 243 | 43,000 |
1999/11/11 | 254 | 254 | 245 | 245 | 41,000 |
1999/11/10 | 246 | 247 | 244 | 247 | 37,000 |
1999/11/09 | 240 | 245 | 240 | 241 | 41,000 |
1999/11/08 | 240 | 243 | 238 | 238 | 43,000 |
1999/11/05 | 246 | 248 | 238 | 238 | 34,000 |
1999/11/04 | 243 | 246 | 243 | 244 | 69,000 |
1999/11/02 | 236 | 242 | 236 | 240 | 52,000 |
1999/11/01 | 231 | 235 | 228 | 233 | 102,000 |
1999/10/29 | 230 | 233 | 230 | 230 | 37,000 |
1999/10/28 | 231 | 233 | 230 | 230 | 22,000 |
1999/10/27 | 233 | 235 | 230 | 230 | 45,000 |
1999/10/26 | 240 | 240 | 233 | 233 | 34,000 |
1999/10/25 | 240 | 242 | 237 | 238 | 71,000 |
1999/10/22 | 235 | 236 | 233 | 235 | 97,000 |
1999/10/21 | 237 | 238 | 234 | 234 | 85,000 |
1999/10/20 | 246 | 246 | 234 | 236 | 80,000 |
1999/10/19 | 248 | 249 | 247 | 248 | 52,000 |
1999/10/18 | 255 | 256 | 247 | 247 | 63,000 |
1999/10/15 | 262 | 262 | 255 | 255 | 29,000 |
1999/10/14 | 263 | 264 | 261 | 262 | 29,000 |
1999/10/13 | 262 | 263 | 260 | 261 | 19,000 |
1999/10/12 | 262 | 265 | 262 | 264 | 31,000 |
1999/10/08 | 251 | 262 | 251 | 262 | 69,000 |
1999/10/07 | 262 | 265 | 260 | 261 | 76,000 |
1999/10/06 | 262 | 270 | 262 | 262 | 24,000 |
1999/10/05 | 265 | 265 | 261 | 261 | 39,000 |
1999/10/04 | 290 | 290 | 274 | 275 | 25,000 |
1999/10/01 | 269 | 270 | 261 | 270 | 51,000 |
1999/09/30 | 270 | 274 | 268 | 269 | 51,000 |
1999/09/29 | 287 | 287 | 270 | 270 | 17,000 |
1999/09/28 | 288 | 289 | 285 | 288 | 5,000 |
1999/09/27 | 289 | 303 | 289 | 298 | 15,000 |
1999/09/24 | 302 | 302 | 287 | 287 | 27,000 |
1999/09/22 | 300 | 302 | 296 | 302 | 19,000 |
1999/09/21 | 300 | 302 | 295 | 302 | 19,000 |
1999/09/20 | 294 | 300 | 294 | 300 | 7,000 |
1999/09/17 | 292 | 294 | 291 | 294 | 10,000 |
1999/09/16 | 295 | 299 | 290 | 293 | 35,000 |
1999/09/14 | 303 | 304 | 293 | 293 | 8,000 |
1999/09/13 | 289 | 308 | 289 | 299 | 29,000 |
1999/09/10 | 298 | 298 | 288 | 288 | 77,000 |
1999/09/09 | 301 | 301 | 298 | 298 | 13,000 |
1999/09/08 | 300 | 300 | 298 | 298 | 39,000 |
1999/09/07 | 300 | 304 | 300 | 300 | 27,000 |
1999/09/06 | 301 | 305 | 301 | 303 | 31,000 |
1999/09/03 | 307 | 307 | 303 | 303 | 22,000 |
1999/09/02 | 310 | 311 | 308 | 308 | 30,000 |
1999/09/01 | 311 | 312 | 311 | 312 | 63,000 |
1999/08/31 | 310 | 312 | 308 | 308 | 29,000 |
1999/08/30 | 312 | 312 | 310 | 312 | 29,000 |
1999/08/27 | 320 | 320 | 312 | 312 | 31,000 |
1999/08/26 | 323 | 333 | 320 | 320 | 32,000 |
1999/08/25 | 321 | 322 | 320 | 322 | 47,000 |
1999/08/24 | 314 | 316 | 314 | 315 | 39,000 |
1999/08/23 | 314 | 315 | 314 | 315 | 24,000 |
1999/08/20 | 315 | 316 | 312 | 315 | 13,000 |
1999/08/19 | 316 | 317 | 314 | 314 | 8,000 |
1999/08/18 | 312 | 320 | 312 | 318 | 23,000 |
1999/08/17 | 316 | 318 | 310 | 312 | 74,000 |
1999/08/16 | 316 | 318 | 311 | 314 | 91,000 |
1999/08/13 | 313 | 316 | 313 | 316 | 25,000 |
1999/08/12 | 316 | 317 | 310 | 316 | 75,000 |
1999/08/11 | 314 | 319 | 314 | 316 | 28,000 |
1999/08/10 | 318 | 319 | 314 | 317 | 34,000 |
1999/08/09 | 322 | 325 | 315 | 318 | 21,000 |
1999/08/06 | 330 | 331 | 322 | 322 | 37,000 |
1999/08/05 | 338 | 339 | 335 | 335 | 20,000 |
1999/08/04 | 341 | 345 | 338 | 339 | 20,000 |
1999/08/03 | 350 | 350 | 341 | 341 | 9,000 |
1999/08/02 | 340 | 350 | 340 | 350 | 17,000 |
1999/07/30 | 350 | 355 | 340 | 340 | 20,000 |
1999/07/29 | 345 | 359 | 344 | 344 | 5,000 |
1999/07/28 | 350 | 350 | 345 | 345 | 8,000 |
1999/07/27 | 350 | 350 | 350 | 350 | 11,000 |
1999/07/26 | 343 | 360 | 343 | 349 | 27,000 |
1999/07/23 | 340 | 342 | 339 | 342 | 30,000 |
1999/07/22 | 351 | 351 | 342 | 347 | 20,000 |
1999/07/21 | 353 | 353 | 350 | 350 | 43,000 |
1999/07/19 | 353 | 353 | 352 | 352 | 15,000 |
1999/07/16 | 353 | 353 | 351 | 353 | 19,000 |
1999/07/15 | 351 | 354 | 350 | 352 | 15,000 |
1999/07/14 | 355 | 355 | 354 | 354 | 13,000 |
1999/07/13 | 360 | 360 | 356 | 356 | 13,000 |
1999/07/12 | 356 | 362 | 356 | 360 | 16,000 |
1999/07/09 | 356 | 356 | 350 | 355 | 28,000 |
1999/07/08 | 358 | 360 | 355 | 355 | 8,000 |
1999/07/07 | 360 | 363 | 350 | 361 | 13,000 |
1999/07/06 | 360 | 360 | 347 | 348 | 47,000 |
1999/07/05 | 362 | 362 | 355 | 360 | 27,000 |
1999/07/02 | 362 | 364 | 362 | 362 | 20,000 |
1999/07/01 | 362 | 363 | 362 | 362 | 27,000 |
1999/06/30 | 363 | 363 | 361 | 362 | 33,000 |
1999/06/29 | 356 | 365 | 356 | 363 | 18,000 |
1999/06/28 | 356 | 356 | 355 | 356 | 30,000 |
1999/06/25 | 355 | 356 | 355 | 356 | 37,000 |
1999/06/24 | 366 | 366 | 353 | 355 | 23,000 |
1999/06/23 | 370 | 370 | 366 | 368 | 13,000 |
1999/06/22 | 380 | 380 | 370 | 371 | 14,000 |
1999/06/21 | 385 | 385 | 380 | 385 | 30,000 |
1999/06/18 | 370 | 390 | 370 | 390 | 24,000 |
1999/06/17 | 378 | 395 | 377 | 395 | 22,000 |
1999/06/16 | 379 | 379 | 370 | 378 | 36,000 |
1999/06/15 | 379 | 379 | 379 | 379 | 1,000 |
1999/06/14 | 380 | 400 | 380 | 400 | 42,000 |
1999/06/11 | 395 | 400 | 390 | 400 | 81,000 |
1999/06/10 | 364 | 380 | 364 | 380 | 17,000 |
1999/06/09 | 359 | 365 | 358 | 361 | 6,000 |
1999/06/08 | 356 | 359 | 356 | 359 | 7,000 |
1999/06/07 | 360 | 360 | 356 | 356 | 5,000 |
1999/06/04 | 360 | 360 | 360 | 360 | 4,000 |
1999/06/03 | 370 | 370 | 370 | 370 | 4,000 |
1999/06/02 | 375 | 375 | 370 | 370 | 5,000 |
1999/06/01 | 375 | 375 | 375 | 375 | 12,000 |
1999/05/31 | 374 | 374 | 374 | 374 | 1,000 |
1999/05/28 | 375 | 375 | 375 | 375 | 21,000 |
1999/05/27 | 375 | 375 | 375 | 375 | 8,000 |
1999/05/26 | 372 | 375 | 372 | 375 | 27,000 |
1999/05/25 | 372 | 375 | 372 | 375 | 11,000 |
1999/05/24 | 360 | 372 | 360 | 372 | 8,000 |
1999/05/21 | 357 | 360 | 357 | 360 | 8,000 |
1999/05/20 | 380 | 380 | 355 | 357 | 28,000 |
1999/05/19 | 381 | 382 | 381 | 381 | 7,000 |
1999/05/18 | 382 | 390 | 381 | 381 | 30,000 |
1999/05/17 | 410 | 420 | 380 | 380 | 10,000 |
1999/05/14 | 420 | 420 | 410 | 415 | 10,000 |
1999/05/13 | 425 | 425 | 419 | 420 | 11,000 |
1999/05/12 | 410 | 425 | 410 | 425 | 38,000 |
1999/05/11 | 395 | 410 | 395 | 410 | 15,000 |
1999/05/10 | 410 | 410 | 410 | 410 | 13,000 |
1999/05/07 | 412 | 415 | 401 | 410 | 18,000 |
1999/05/06 | 394 | 394 | 394 | 394 | 6,000 |
1999/04/30 | 400 | 400 | 381 | 394 | 15,000 |
1999/04/28 | 410 | 410 | 399 | 399 | 26,000 |
1999/04/27 | 410 | 415 | 410 | 410 | 11,000 |
1999/04/26 | 408 | 425 | 405 | 405 | 10,000 |
1999/04/23 | 430 | 443 | 429 | 440 | 272,000 |
1999/04/22 | 395 | 420 | 390 | 420 | 72,000 |
1999/04/21 | 372 | 380 | 370 | 380 | 15,000 |
1999/04/20 | 371 | 377 | 369 | 372 | 35,000 |
1999/04/19 | 375 | 375 | 366 | 367 | 25,000 |
1999/04/16 | 380 | 380 | 380 | 380 | 4,000 |
1999/04/15 | 370 | 380 | 361 | 380 | 49,000 |
1999/04/14 | 389 | 389 | 376 | 380 | 30,000 |
1999/04/13 | 380 | 395 | 380 | 390 | 38,000 |
1999/04/12 | 382 | 382 | 376 | 377 | 16,000 |
1999/04/09 | 380 | 385 | 372 | 372 | 34,000 |
1999/04/08 | 357 | 370 | 357 | 370 | 52,000 |
1999/04/07 | 341 | 359 | 341 | 356 | 37,000 |
1999/04/06 | 346 | 350 | 340 | 341 | 36,000 |
1999/04/05 | 331 | 334 | 331 | 331 | 49,000 |
1999/04/02 | 331 | 331 | 330 | 331 | 15,000 |
1999/04/01 | 325 | 333 | 325 | 330 | 37,000 |
1999/03/31 | 345 | 345 | 339 | 339 | 15,000 |
1999/03/30 | 347 | 347 | 338 | 338 | 9,000 |
1999/03/29 | 351 | 351 | 351 | 351 | 6,000 |
1999/03/26 | 341 | 351 | 341 | 351 | 8,000 |
1999/03/25 | 356 | 359 | 340 | 359 | 39,000 |
1999/03/24 | 330 | 336 | 330 | 336 | 10,000 |
1999/03/23 | 349 | 349 | 325 | 325 | 46,000 |
1999/03/19 | 357 | 357 | 348 | 348 | 9,000 |
1999/03/18 | 356 | 359 | 356 | 356 | 28,000 |
1999/03/17 | 343 | 350 | 338 | 350 | 51,000 |
1999/03/16 | 330 | 338 | 328 | 338 | 47,000 |
1999/03/15 | 335 | 335 | 328 | 328 | 21,000 |
1999/03/12 | 333 | 339 | 333 | 335 | 99,000 |
1999/03/11 | 330 | 331 | 326 | 331 | 54,000 |
1999/03/10 | 334 | 334 | 326 | 329 | 16,000 |
1999/03/09 | 322 | 326 | 322 | 324 | 23,000 |
1999/03/08 | 330 | 336 | 330 | 332 | 25,000 |
1999/03/05 | 321 | 325 | 320 | 325 | 58,000 |
1999/03/04 | 321 | 321 | 318 | 321 | 40,000 |
1999/03/03 | 321 | 323 | 321 | 321 | 20,000 |
1999/03/02 | 321 | 323 | 321 | 321 | 55,000 |
1999/03/01 | 322 | 322 | 317 | 318 | 57,000 |
1999/02/26 | 334 | 336 | 315 | 317 | 24,000 |
1999/02/25 | 336 | 336 | 334 | 334 | 60,000 |
1999/02/24 | 331 | 337 | 330 | 334 | 62,000 |
1999/02/23 | 335 | 335 | 332 | 333 | 17,000 |
1999/02/22 | 335 | 335 | 332 | 332 | 14,000 |
1999/02/19 | 335 | 335 | 334 | 335 | 15,000 |
1999/02/18 | 338 | 338 | 331 | 333 | 16,000 |
1999/02/17 | 340 | 340 | 338 | 338 | 3,000 |
1999/02/16 | 350 | 352 | 337 | 337 | 5,000 |
1999/02/15 | 352 | 352 | 352 | 352 | 7,000 |
1999/02/12 | 359 | 359 | 354 | 354 | 14,000 |
1999/02/10 | 365 | 365 | 359 | 359 | 15,000 |
1999/02/09 | 379 | 379 | 360 | 360 | 4,000 |
1999/02/08 | 360 | 360 | 359 | 359 | 6,000 |
1999/02/05 | 360 | 361 | 360 | 361 | 3,000 |
1999/02/04 | 372 | 372 | 372 | 372 | 1,000 |
1999/02/03 | 377 | 377 | 372 | 372 | 3,000 |
1999/02/02 | 360 | 380 | 359 | 380 | 14,000 |
1999/02/01 | 359 | 359 | 359 | 359 | 12,000 |
1999/01/29 | 360 | 360 | 359 | 359 | 7,000 |
1999/01/28 | 360 | 360 | 335 | 335 | 21,000 |
1999/01/27 | 360 | 360 | 357 | 360 | 37,000 |
1999/01/26 | 359 | 360 | 350 | 360 | 33,000 |
1999/01/25 | 365 | 365 | 360 | 360 | 30,000 |
1999/01/22 | 360 | 366 | 360 | 366 | 15,000 |
1999/01/21 | 360 | 360 | 350 | 360 | 47,000 |
1999/01/20 | 350 | 360 | 350 | 360 | 16,000 |
1999/01/19 | 335 | 360 | 335 | 355 | 18,000 |
1999/01/14 | 327 | 332 | 327 | 330 | 14,000 |
1999/01/13 | 327 | 327 | 327 | 327 | 8,000 |
1999/01/12 | 327 | 327 | 327 | 327 | 17,000 |
1999/01/11 | 332 | 332 | 327 | 327 | 12,000 |
1999/01/08 | 334 | 334 | 327 | 327 | 17,000 |
1999/01/07 | 335 | 335 | 335 | 335 | 1,000 |
1999/01/06 | 330 | 330 | 330 | 330 | 19,000 |
1999/01/05 | 330 | 330 | 325 | 330 | 14,000 |
1999/01/04 | 317 | 317 | 316 | 317 | 3,000 |