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 |
---|---|---|---|---|---|
2000/12/29 | 243 | 243 | 231 | 231 | 15,000 |
2000/12/28 | 242 | 243 | 237 | 242 | 10,000 |
2000/12/27 | 237 | 238 | 237 | 237 | 21,000 |
2000/12/25 | 230 | 238 | 230 | 237 | 12,000 |
2000/12/22 | 240 | 240 | 226 | 229 | 32,000 |
2000/12/21 | 238 | 238 | 231 | 236 | 26,000 |
2000/12/20 | 241 | 241 | 238 | 238 | 33,000 |
2000/12/19 | 246 | 246 | 241 | 241 | 8,000 |
2000/12/18 | 245 | 246 | 245 | 245 | 6,000 |
2000/12/15 | 250 | 250 | 248 | 248 | 10,000 |
2000/12/14 | 257 | 257 | 255 | 255 | 6,000 |
2000/12/13 | 257 | 259 | 257 | 259 | 50,000 |
2000/12/12 | 251 | 258 | 251 | 257 | 16,000 |
2000/12/11 | 250 | 251 | 250 | 250 | 12,000 |
2000/12/08 | 241 | 251 | 240 | 250 | 33,000 |
2000/12/07 | 248 | 251 | 248 | 251 | 10,000 |
2000/12/06 | 251 | 255 | 251 | 251 | 17,000 |
2000/12/05 | 251 | 251 | 242 | 242 | 19,000 |
2000/12/04 | 254 | 254 | 250 | 250 | 28,000 |
2000/12/01 | 245 | 248 | 236 | 236 | 57,000 |
2000/11/30 | 250 | 251 | 242 | 245 | 20,000 |
2000/11/29 | 248 | 252 | 248 | 252 | 9,000 |
2000/11/28 | 252 | 253 | 248 | 248 | 11,000 |
2000/11/27 | 252 | 262 | 242 | 252 | 18,000 |
2000/11/24 | 250 | 252 | 250 | 252 | 27,000 |
2000/11/22 | 250 | 251 | 250 | 250 | 10,000 |
2000/11/21 | 238 | 251 | 232 | 251 | 21,000 |
2000/11/20 | 238 | 238 | 238 | 238 | 2,000 |
2000/11/17 | 243 | 251 | 243 | 243 | 8,000 |
2000/11/16 | 245 | 245 | 243 | 245 | 11,000 |
2000/11/15 | 247 | 247 | 245 | 245 | 10,000 |
2000/11/14 | 252 | 252 | 247 | 247 | 4,000 |
2000/11/13 | 264 | 264 | 248 | 262 | 11,000 |
2000/11/10 | 260 | 264 | 260 | 264 | 6,000 |
2000/11/09 | 261 | 261 | 260 | 260 | 8,000 |
2000/11/08 | 264 | 265 | 264 | 265 | 8,000 |
2000/11/07 | 255 | 269 | 255 | 265 | 12,000 |
2000/11/06 | 260 | 265 | 260 | 260 | 19,000 |
2000/11/02 | 265 | 265 | 260 | 260 | 5,000 |
2000/11/01 | 256 | 256 | 250 | 255 | 12,000 |
2000/10/31 | 250 | 250 | 249 | 250 | 16,000 |
2000/10/30 | 252 | 252 | 249 | 250 | 7,000 |
2000/10/27 | 254 | 254 | 249 | 249 | 20,000 |
2000/10/26 | 251 | 254 | 251 | 254 | 6,000 |
2000/10/25 | 250 | 252 | 250 | 251 | 16,000 |
2000/10/24 | 250 | 250 | 249 | 250 | 18,000 |
2000/10/23 | 248 | 250 | 245 | 250 | 15,000 |
2000/10/20 | 257 | 257 | 242 | 247 | 21,000 |
2000/10/19 | 238 | 240 | 237 | 239 | 11,000 |
2000/10/18 | 242 | 242 | 236 | 236 | 13,000 |
2000/10/17 | 245 | 245 | 244 | 245 | 8,000 |
2000/10/16 | 249 | 249 | 244 | 244 | 10,000 |
2000/10/13 | 243 | 245 | 241 | 244 | 13,000 |
2000/10/12 | 247 | 248 | 243 | 247 | 25,000 |
2000/10/11 | 240 | 247 | 238 | 247 | 46,000 |
2000/10/10 | 229 | 243 | 229 | 240 | 199,000 |
2000/10/06 | 271 | 278 | 267 | 274 | 24,000 |
2000/10/05 | 271 | 273 | 270 | 273 | 13,000 |
2000/10/04 | 273 | 276 | 271 | 276 | 12,000 |
2000/10/03 | 280 | 280 | 278 | 279 | 12,000 |
2000/10/02 | 280 | 280 | 275 | 279 | 11,000 |
2000/09/29 | 288 | 288 | 273 | 285 | 36,000 |
2000/09/28 | 283 | 283 | 274 | 283 | 17,000 |
2000/09/27 | 285 | 285 | 283 | 284 | 10,000 |
2000/09/26 | 288 | 288 | 285 | 285 | 24,000 |
2000/09/25 | 281 | 285 | 281 | 285 | 15,000 |
2000/09/22 | 280 | 280 | 274 | 275 | 11,000 |
2000/09/21 | 285 | 290 | 281 | 282 | 27,000 |
2000/09/20 | 266 | 298 | 266 | 298 | 21,000 |
2000/09/19 | 264 | 265 | 256 | 265 | 59,000 |
2000/09/18 | 262 | 265 | 260 | 264 | 20,000 |
2000/09/14 | 263 | 270 | 263 | 265 | 53,000 |
2000/09/13 | 272 | 272 | 261 | 262 | 33,000 |
2000/09/12 | 272 | 272 | 271 | 271 | 17,000 |
2000/09/11 | 278 | 278 | 271 | 271 | 11,000 |
2000/09/08 | 271 | 280 | 271 | 278 | 25,000 |
2000/09/07 | 286 | 287 | 278 | 278 | 32,000 |
2000/09/06 | 287 | 288 | 286 | 287 | 20,000 |
2000/09/05 | 298 | 298 | 297 | 297 | 8,000 |
2000/09/04 | 300 | 300 | 296 | 299 | 21,000 |
2000/09/01 | 295 | 299 | 295 | 299 | 22,000 |
2000/08/31 | 293 | 295 | 285 | 295 | 34,000 |
2000/08/30 | 304 | 304 | 295 | 303 | 16,000 |
2000/08/29 | 303 | 304 | 295 | 304 | 29,000 |
2000/08/28 | 310 | 311 | 302 | 303 | 55,000 |
2000/08/25 | 305 | 309 | 305 | 309 | 30,000 |
2000/08/24 | 302 | 305 | 301 | 305 | 17,000 |
2000/08/23 | 307 | 307 | 300 | 301 | 12,000 |
2000/08/22 | 307 | 307 | 301 | 303 | 18,000 |
2000/08/21 | 304 | 307 | 302 | 307 | 19,000 |
2000/08/18 | 320 | 320 | 301 | 301 | 14,000 |
2000/08/17 | 330 | 330 | 315 | 315 | 27,000 |
2000/08/16 | 301 | 325 | 300 | 320 | 45,000 |
2000/08/15 | 299 | 302 | 299 | 302 | 23,000 |
2000/08/14 | 300 | 300 | 298 | 298 | 17,000 |
2000/08/11 | 297 | 300 | 296 | 300 | 37,000 |
2000/08/10 | 299 | 300 | 298 | 300 | 8,000 |
2000/08/09 | 297 | 300 | 297 | 300 | 11,000 |
2000/08/08 | 301 | 301 | 298 | 300 | 22,000 |
2000/08/07 | 295 | 301 | 295 | 301 | 19,000 |
2000/08/04 | 294 | 300 | 294 | 295 | 23,000 |
2000/08/03 | 304 | 305 | 293 | 293 | 20,000 |
2000/08/02 | 306 | 306 | 300 | 300 | 16,000 |
2000/08/01 | 300 | 308 | 300 | 306 | 90,000 |
2000/07/31 | 310 | 310 | 295 | 309 | 30,000 |
2000/07/28 | 315 | 317 | 311 | 314 | 24,000 |
2000/07/27 | 328 | 328 | 315 | 315 | 24,000 |
2000/07/26 | 340 | 340 | 323 | 328 | 40,000 |
2000/07/25 | 332 | 332 | 312 | 320 | 49,000 |
2000/07/24 | 354 | 354 | 334 | 336 | 62,000 |
2000/07/21 | 346 | 370 | 346 | 359 | 65,000 |
2000/07/19 | 348 | 351 | 348 | 351 | 24,000 |
2000/07/18 | 371 | 372 | 347 | 347 | 125,000 |
2000/07/17 | 351 | 357 | 345 | 346 | 74,000 |
2000/07/14 | 376 | 381 | 357 | 357 | 106,000 |
2000/07/13 | 370 | 383 | 366 | 375 | 150,000 |
2000/07/12 | 352 | 366 | 348 | 366 | 152,000 |
2000/07/11 | 342 | 355 | 342 | 347 | 79,000 |
2000/07/10 | 340 | 343 | 340 | 342 | 48,000 |
2000/07/07 | 330 | 338 | 329 | 338 | 29,000 |
2000/07/06 | 327 | 337 | 327 | 330 | 42,000 |
2000/07/05 | 340 | 344 | 340 | 342 | 67,000 |
2000/07/04 | 347 | 347 | 335 | 340 | 66,000 |
2000/07/03 | 334 | 345 | 332 | 340 | 102,000 |
2000/06/30 | 330 | 332 | 325 | 332 | 51,000 |
2000/06/29 | 331 | 335 | 325 | 325 | 84,000 |
2000/06/28 | 332 | 337 | 324 | 330 | 154,000 |
2000/06/27 | 316 | 338 | 315 | 335 | 283,000 |
2000/06/26 | 291 | 307 | 291 | 306 | 163,000 |
2000/06/23 | 290 | 290 | 285 | 290 | 78,000 |
2000/06/22 | 290 | 290 | 285 | 290 | 58,000 |
2000/06/21 | 286 | 290 | 285 | 290 | 73,000 |
2000/06/20 | 291 | 293 | 281 | 285 | 157,000 |
2000/06/19 | 275 | 291 | 274 | 289 | 210,000 |
2000/06/16 | 265 | 267 | 261 | 261 | 23,000 |
2000/06/15 | 261 | 269 | 261 | 266 | 30,000 |
2000/06/14 | 261 | 269 | 261 | 269 | 50,000 |
2000/06/13 | 265 | 267 | 261 | 261 | 67,000 |
2000/06/12 | 259 | 265 | 255 | 265 | 51,000 |
2000/06/09 | 259 | 259 | 249 | 252 | 53,000 |
2000/06/08 | 255 | 260 | 255 | 260 | 70,000 |
2000/06/07 | 245 | 258 | 245 | 255 | 39,000 |
2000/06/06 | 244 | 248 | 244 | 246 | 21,000 |
2000/06/05 | 243 | 248 | 239 | 244 | 17,000 |
2000/06/02 | 244 | 250 | 231 | 236 | 37,000 |
2000/06/01 | 236 | 243 | 236 | 243 | 12,000 |
2000/05/31 | 241 | 241 | 234 | 234 | 19,000 |
2000/05/30 | 244 | 244 | 244 | 244 | 2,000 |
2000/05/29 | 248 | 255 | 243 | 255 | 23,000 |
2000/05/26 | 243 | 248 | 243 | 248 | 16,000 |
2000/05/25 | 249 | 250 | 243 | 243 | 45,000 |
2000/05/24 | 247 | 249 | 244 | 249 | 16,000 |
2000/05/23 | 243 | 247 | 242 | 247 | 15,000 |
2000/05/22 | 255 | 255 | 250 | 250 | 7,000 |
2000/05/19 | 256 | 256 | 255 | 256 | 10,000 |
2000/05/18 | 260 | 260 | 256 | 257 | 18,000 |
2000/05/17 | 257 | 260 | 257 | 260 | 43,000 |
2000/05/16 | 255 | 255 | 248 | 248 | 9,000 |
2000/05/15 | 250 | 251 | 250 | 250 | 19,000 |
2000/05/12 | 239 | 250 | 237 | 250 | 19,000 |
2000/05/11 | 233 | 235 | 233 | 235 | 8,000 |
2000/05/10 | 245 | 247 | 241 | 241 | 13,000 |
2000/05/09 | 241 | 245 | 240 | 245 | 22,000 |
2000/05/08 | 240 | 242 | 240 | 241 | 27,000 |
2000/05/02 | 240 | 240 | 240 | 240 | 9,000 |
2000/05/01 | 238 | 239 | 235 | 239 | 19,000 |
2000/04/28 | 233 | 236 | 232 | 233 | 52,000 |
2000/04/27 | 229 | 232 | 229 | 232 | 17,000 |
2000/04/26 | 229 | 230 | 229 | 229 | 28,000 |
2000/04/25 | 240 | 240 | 229 | 229 | 14,000 |
2000/04/24 | 223 | 229 | 223 | 229 | 11,000 |
2000/04/21 | 223 | 228 | 223 | 223 | 13,000 |
2000/04/20 | 222 | 226 | 222 | 222 | 39,000 |
2000/04/19 | 220 | 225 | 219 | 220 | 179,000 |
2000/04/18 | 216 | 232 | 216 | 230 | 74,000 |
2000/04/17 | 251 | 251 | 225 | 230 | 39,000 |
2000/04/14 | 253 | 258 | 253 | 255 | 23,000 |
2000/04/13 | 262 | 262 | 251 | 251 | 28,000 |
2000/04/12 | 268 | 269 | 261 | 265 | 41,000 |
2000/04/11 | 256 | 270 | 251 | 268 | 85,000 |
2000/04/10 | 247 | 256 | 247 | 251 | 10,000 |
2000/04/07 | 251 | 251 | 245 | 245 | 31,000 |
2000/04/06 | 247 | 247 | 247 | 247 | 20,000 |
2000/04/05 | 258 | 258 | 250 | 250 | 23,000 |
2000/04/04 | 251 | 253 | 249 | 253 | 56,000 |
2000/04/03 | 247 | 254 | 247 | 250 | 25,000 |
2000/03/31 | 255 | 255 | 246 | 254 | 31,000 |
2000/03/30 | 260 | 260 | 255 | 256 | 18,000 |
2000/03/29 | 257 | 269 | 250 | 269 | 45,000 |
2000/03/28 | 270 | 270 | 252 | 252 | 17,000 |
2000/03/27 | 249 | 270 | 246 | 270 | 46,000 |
2000/03/24 | 245 | 249 | 245 | 249 | 51,000 |
2000/03/23 | 247 | 250 | 240 | 245 | 14,000 |
2000/03/22 | 252 | 252 | 246 | 247 | 24,000 |
2000/03/21 | 250 | 252 | 250 | 250 | 52,000 |
2000/03/17 | 243 | 250 | 242 | 250 | 48,000 |
2000/03/16 | 238 | 244 | 235 | 244 | 22,000 |
2000/03/15 | 235 | 238 | 235 | 238 | 26,000 |
2000/03/14 | 250 | 250 | 235 | 236 | 24,000 |
2000/03/13 | 239 | 252 | 239 | 250 | 51,000 |
2000/03/10 | 245 | 251 | 245 | 251 | 137,000 |
2000/03/09 | 255 | 262 | 253 | 253 | 48,000 |
2000/03/08 | 270 | 275 | 250 | 250 | 214,000 |
2000/03/07 | 270 | 270 | 260 | 265 | 135,000 |
2000/03/06 | 235 | 240 | 234 | 235 | 22,000 |
2000/03/03 | 235 | 240 | 234 | 234 | 21,000 |
2000/03/02 | 235 | 235 | 227 | 234 | 12,000 |
2000/03/01 | 226 | 227 | 225 | 226 | 49,000 |
2000/02/29 | 227 | 227 | 225 | 225 | 21,000 |
2000/02/28 | 220 | 235 | 219 | 220 | 25,000 |
2000/02/25 | 212 | 212 | 211 | 212 | 19,000 |
2000/02/24 | 210 | 219 | 210 | 211 | 11,000 |
2000/02/23 | 213 | 214 | 210 | 210 | 49,000 |
2000/02/22 | 224 | 224 | 212 | 212 | 16,000 |
2000/02/21 | 210 | 213 | 210 | 213 | 38,000 |
2000/02/18 | 228 | 228 | 210 | 212 | 61,000 |
2000/02/17 | 231 | 231 | 226 | 229 | 85,000 |
2000/02/16 | 223 | 228 | 221 | 226 | 87,000 |
2000/02/15 | 215 | 235 | 215 | 221 | 127,000 |
2000/02/14 | 215 | 215 | 211 | 211 | 75,000 |
2000/02/10 | 213 | 218 | 213 | 215 | 27,000 |
2000/02/09 | 213 | 216 | 213 | 213 | 41,000 |
2000/02/08 | 225 | 225 | 216 | 216 | 60,000 |
2000/02/07 | 220 | 225 | 220 | 221 | 23,000 |
2000/02/04 | 240 | 241 | 217 | 217 | 79,000 |
2000/02/03 | 237 | 244 | 237 | 240 | 72,000 |
2000/02/02 | 231 | 240 | 230 | 237 | 65,000 |
2000/02/01 | 226 | 230 | 225 | 230 | 7,000 |
2000/01/31 | 234 | 240 | 221 | 221 | 17,000 |
2000/01/28 | 228 | 228 | 220 | 220 | 38,000 |
2000/01/27 | 231 | 236 | 228 | 230 | 33,000 |
2000/01/26 | 231 | 234 | 231 | 231 | 18,000 |
2000/01/25 | 231 | 232 | 231 | 231 | 16,000 |
2000/01/24 | 235 | 237 | 230 | 231 | 9,000 |
2000/01/21 | 235 | 236 | 233 | 235 | 9,000 |
2000/01/20 | 240 | 245 | 237 | 245 | 19,000 |
2000/01/19 | 244 | 244 | 238 | 241 | 8,000 |
2000/01/18 | 233 | 240 | 230 | 235 | 42,000 |
2000/01/17 | 220 | 230 | 220 | 230 | 18,000 |
2000/01/14 | 222 | 225 | 222 | 225 | 16,000 |
2000/01/13 | 211 | 222 | 211 | 222 | 20,000 |
2000/01/12 | 223 | 223 | 210 | 211 | 39,000 |
2000/01/11 | 218 | 222 | 216 | 218 | 13,000 |
2000/01/07 | 219 | 219 | 213 | 218 | 24,000 |
2000/01/06 | 220 | 220 | 215 | 220 | 53,000 |
2000/01/05 | 226 | 226 | 213 | 220 | 60,000 |
2000/01/04 | 227 | 230 | 226 | 226 | 22,000 |