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 |
---|---|---|---|---|---|
2001/12/28 | 270 | 289 | 270 | 289 | 36,000 |
2001/12/27 | 251 | 269 | 251 | 269 | 13,000 |
2001/12/26 | 258 | 262 | 250 | 250 | 42,000 |
2001/12/25 | 256 | 262 | 255 | 256 | 19,000 |
2001/12/21 | 270 | 270 | 239 | 254 | 62,000 |
2001/12/20 | 270 | 271 | 265 | 271 | 22,000 |
2001/12/19 | 259 | 260 | 255 | 260 | 33,000 |
2001/12/18 | 255 | 260 | 255 | 260 | 4,000 |
2001/12/17 | 254 | 261 | 254 | 255 | 26,000 |
2001/12/14 | 260 | 263 | 249 | 254 | 139,000 |
2001/12/13 | 275 | 276 | 274 | 274 | 10,000 |
2001/12/12 | 276 | 278 | 275 | 275 | 43,000 |
2001/12/11 | 279 | 279 | 275 | 275 | 28,000 |
2001/12/10 | 290 | 290 | 281 | 281 | 9,000 |
2001/12/07 | 295 | 295 | 289 | 290 | 18,000 |
2001/12/06 | 293 | 296 | 290 | 290 | 16,000 |
2001/12/05 | 284 | 292 | 282 | 283 | 6,000 |
2001/12/04 | 285 | 285 | 282 | 284 | 16,000 |
2001/12/03 | 285 | 285 | 281 | 281 | 17,000 |
2001/11/30 | 305 | 305 | 300 | 300 | 12,000 |
2001/11/29 | 305 | 305 | 300 | 304 | 11,000 |
2001/11/28 | 304 | 305 | 304 | 305 | 16,000 |
2001/11/27 | 300 | 304 | 300 | 304 | 15,000 |
2001/11/26 | 293 | 300 | 293 | 300 | 14,000 |
2001/11/22 | 291 | 294 | 289 | 293 | 10,000 |
2001/11/21 | 290 | 290 | 280 | 285 | 33,000 |
2001/11/20 | 296 | 296 | 295 | 295 | 8,000 |
2001/11/19 | 298 | 298 | 295 | 296 | 10,000 |
2001/11/16 | 288 | 298 | 288 | 298 | 17,000 |
2001/11/15 | 283 | 287 | 282 | 287 | 7,000 |
2001/11/14 | 290 | 290 | 282 | 282 | 12,000 |
2001/11/13 | 285 | 285 | 280 | 281 | 39,000 |
2001/11/12 | 290 | 290 | 285 | 290 | 22,000 |
2001/11/09 | 301 | 301 | 287 | 290 | 46,000 |
2001/11/08 | 306 | 309 | 305 | 309 | 10,000 |
2001/11/07 | 306 | 307 | 305 | 305 | 9,000 |
2001/11/06 | 304 | 309 | 300 | 302 | 31,000 |
2001/11/05 | 320 | 320 | 314 | 314 | 20,000 |
2001/11/02 | 332 | 332 | 321 | 322 | 11,000 |
2001/11/01 | 340 | 343 | 329 | 329 | 20,000 |
2001/10/31 | 323 | 334 | 323 | 334 | 6,000 |
2001/10/30 | 335 | 338 | 335 | 338 | 12,000 |
2001/10/29 | 346 | 346 | 339 | 339 | 5,000 |
2001/10/26 | 356 | 356 | 342 | 347 | 37,000 |
2001/10/25 | 350 | 360 | 347 | 351 | 55,000 |
2001/10/24 | 330 | 348 | 330 | 347 | 26,000 |
2001/10/23 | 326 | 326 | 319 | 325 | 52,000 |
2001/10/22 | 325 | 344 | 325 | 326 | 28,000 |
2001/10/19 | 326 | 328 | 325 | 328 | 13,000 |
2001/10/18 | 332 | 336 | 330 | 331 | 10,000 |
2001/10/17 | 329 | 335 | 329 | 332 | 16,000 |
2001/10/16 | 348 | 349 | 330 | 330 | 17,000 |
2001/10/15 | 349 | 349 | 345 | 349 | 50,000 |
2001/10/12 | 345 | 349 | 342 | 349 | 20,000 |
2001/10/11 | 344 | 348 | 340 | 341 | 37,000 |
2001/10/10 | 340 | 340 | 335 | 335 | 14,000 |
2001/10/09 | 335 | 348 | 330 | 343 | 33,000 |
2001/10/05 | 340 | 340 | 322 | 330 | 41,000 |
2001/10/04 | 330 | 344 | 330 | 340 | 29,000 |
2001/10/03 | 349 | 350 | 330 | 336 | 19,000 |
2001/10/02 | 335 | 349 | 335 | 349 | 33,000 |
2001/10/01 | 325 | 338 | 324 | 335 | 26,000 |
2001/09/28 | 323 | 323 | 320 | 323 | 14,000 |
2001/09/27 | 314 | 318 | 312 | 318 | 33,000 |
2001/09/26 | 298 | 314 | 297 | 314 | 16,000 |
2001/09/25 | 294 | 300 | 294 | 297 | 16,000 |
2001/09/21 | 281 | 296 | 281 | 289 | 20,000 |
2001/09/20 | 282 | 282 | 277 | 280 | 22,000 |
2001/09/19 | 276 | 288 | 276 | 281 | 57,000 |
2001/09/18 | 287 | 304 | 280 | 290 | 18,000 |
2001/09/17 | 280 | 287 | 280 | 287 | 35,000 |
2001/09/14 | 287 | 300 | 285 | 300 | 53,000 |
2001/09/13 | 260 | 273 | 260 | 272 | 32,000 |
2001/09/12 | 291 | 292 | 265 | 270 | 62,000 |
2001/09/11 | 313 | 313 | 303 | 305 | 40,000 |
2001/09/10 | 321 | 321 | 310 | 310 | 41,000 |
2001/09/07 | 345 | 345 | 331 | 331 | 26,000 |
2001/09/06 | 350 | 350 | 345 | 345 | 23,000 |
2001/09/05 | 350 | 360 | 350 | 355 | 22,000 |
2001/09/04 | 346 | 347 | 339 | 345 | 40,000 |
2001/09/03 | 359 | 360 | 345 | 346 | 21,000 |
2001/08/31 | 354 | 360 | 349 | 360 | 53,000 |
2001/08/30 | 345 | 355 | 345 | 354 | 44,000 |
2001/08/29 | 365 | 365 | 345 | 345 | 52,000 |
2001/08/28 | 350 | 355 | 350 | 355 | 21,000 |
2001/08/27 | 346 | 350 | 346 | 347 | 17,000 |
2001/08/24 | 346 | 346 | 345 | 346 | 26,000 |
2001/08/23 | 345 | 351 | 345 | 345 | 30,000 |
2001/08/22 | 347 | 350 | 345 | 345 | 41,000 |
2001/08/21 | 369 | 369 | 350 | 354 | 17,000 |
2001/08/20 | 360 | 375 | 360 | 369 | 17,000 |
2001/08/17 | 372 | 377 | 370 | 370 | 17,000 |
2001/08/16 | 378 | 378 | 370 | 370 | 19,000 |
2001/08/15 | 389 | 389 | 374 | 388 | 5,000 |
2001/08/14 | 372 | 395 | 372 | 380 | 76,000 |
2001/08/13 | 375 | 375 | 370 | 373 | 23,000 |
2001/08/10 | 373 | 375 | 367 | 375 | 41,000 |
2001/08/09 | 360 | 361 | 358 | 358 | 17,000 |
2001/08/08 | 375 | 375 | 366 | 370 | 28,000 |
2001/08/07 | 378 | 378 | 370 | 370 | 13,000 |
2001/08/06 | 369 | 380 | 360 | 379 | 47,000 |
2001/08/03 | 366 | 369 | 355 | 364 | 56,000 |
2001/08/02 | 355 | 367 | 355 | 366 | 38,000 |
2001/08/01 | 350 | 353 | 350 | 353 | 28,000 |
2001/07/31 | 337 | 350 | 337 | 350 | 16,000 |
2001/07/30 | 355 | 355 | 338 | 350 | 59,000 |
2001/07/27 | 360 | 379 | 351 | 351 | 45,000 |
2001/07/26 | 351 | 360 | 350 | 360 | 34,000 |
2001/07/25 | 337 | 350 | 335 | 346 | 46,000 |
2001/07/24 | 329 | 336 | 320 | 335 | 104,000 |
2001/07/23 | 374 | 374 | 336 | 344 | 39,000 |
2001/07/19 | 374 | 383 | 360 | 380 | 56,000 |
2001/07/18 | 396 | 396 | 378 | 384 | 36,000 |
2001/07/17 | 408 | 408 | 391 | 391 | 63,000 |
2001/07/16 | 398 | 408 | 397 | 405 | 150,000 |
2001/07/13 | 383 | 398 | 383 | 393 | 184,000 |
2001/07/12 | 380 | 385 | 379 | 383 | 36,000 |
2001/07/11 | 372 | 378 | 371 | 377 | 39,000 |
2001/07/10 | 377 | 381 | 372 | 378 | 42,000 |
2001/07/09 | 382 | 384 | 378 | 379 | 68,000 |
2001/07/06 | 389 | 390 | 385 | 387 | 32,000 |
2001/07/05 | 384 | 391 | 384 | 388 | 71,000 |
2001/07/04 | 395 | 395 | 384 | 384 | 26,000 |
2001/07/03 | 401 | 401 | 390 | 398 | 53,000 |
2001/07/02 | 398 | 405 | 391 | 401 | 295,000 |
2001/06/29 | 382 | 399 | 382 | 398 | 217,000 |
2001/06/28 | 380 | 395 | 377 | 381 | 349,000 |
2001/06/27 | 371 | 379 | 370 | 374 | 32,000 |
2001/06/26 | 372 | 375 | 370 | 372 | 33,000 |
2001/06/25 | 380 | 385 | 379 | 379 | 57,000 |
2001/06/22 | 365 | 379 | 355 | 379 | 90,000 |
2001/06/21 | 353 | 362 | 353 | 360 | 22,000 |
2001/06/20 | 354 | 360 | 350 | 353 | 64,000 |
2001/06/19 | 360 | 375 | 360 | 364 | 82,000 |
2001/06/18 | 370 | 372 | 362 | 368 | 43,000 |
2001/06/15 | 375 | 375 | 368 | 372 | 72,000 |
2001/06/14 | 377 | 380 | 375 | 380 | 67,000 |
2001/06/13 | 371 | 382 | 371 | 381 | 163,000 |
2001/06/12 | 377 | 385 | 365 | 370 | 350,000 |
2001/06/11 | 367 | 375 | 360 | 374 | 129,000 |
2001/06/08 | 351 | 372 | 350 | 364 | 324,000 |
2001/06/07 | 354 | 354 | 346 | 350 | 112,000 |
2001/06/06 | 335 | 360 | 335 | 355 | 235,000 |
2001/06/05 | 334 | 334 | 326 | 326 | 90,000 |
2001/06/04 | 334 | 335 | 320 | 324 | 35,000 |
2001/06/01 | 331 | 334 | 330 | 333 | 32,000 |
2001/05/31 | 333 | 333 | 325 | 330 | 24,000 |
2001/05/30 | 335 | 342 | 335 | 335 | 77,000 |
2001/05/29 | 344 | 347 | 335 | 335 | 66,000 |
2001/05/28 | 335 | 349 | 335 | 349 | 71,000 |
2001/05/25 | 345 | 350 | 335 | 335 | 136,000 |
2001/05/24 | 340 | 345 | 334 | 345 | 206,000 |
2001/05/23 | 314 | 354 | 308 | 330 | 340,000 |
2001/05/22 | 320 | 320 | 313 | 314 | 35,000 |
2001/05/21 | 308 | 319 | 308 | 318 | 68,000 |
2001/05/18 | 299 | 309 | 297 | 298 | 51,000 |
2001/05/17 | 298 | 299 | 294 | 299 | 17,000 |
2001/05/16 | 294 | 298 | 294 | 294 | 5,000 |
2001/05/15 | 296 | 299 | 296 | 299 | 10,000 |
2001/05/14 | 295 | 300 | 294 | 300 | 32,000 |
2001/05/11 | 298 | 299 | 293 | 293 | 18,000 |
2001/05/10 | 292 | 298 | 292 | 298 | 21,000 |
2001/05/09 | 300 | 300 | 293 | 298 | 23,000 |
2001/05/08 | 303 | 303 | 300 | 300 | 20,000 |
2001/05/07 | 306 | 306 | 301 | 302 | 51,000 |
2001/05/02 | 306 | 307 | 303 | 305 | 78,000 |
2001/05/01 | 297 | 304 | 290 | 303 | 76,000 |
2001/04/27 | 291 | 292 | 287 | 287 | 21,000 |
2001/04/26 | 281 | 295 | 281 | 291 | 70,000 |
2001/04/25 | 281 | 281 | 279 | 279 | 142,000 |
2001/04/24 | 280 | 280 | 279 | 280 | 54,000 |
2001/04/23 | 285 | 290 | 284 | 286 | 24,000 |
2001/04/20 | 290 | 290 | 281 | 284 | 54,000 |
2001/04/19 | 291 | 294 | 288 | 294 | 22,000 |
2001/04/18 | 287 | 292 | 287 | 288 | 15,000 |
2001/04/17 | 287 | 287 | 285 | 285 | 6,000 |
2001/04/16 | 288 | 290 | 284 | 289 | 16,000 |
2001/04/13 | 284 | 289 | 284 | 287 | 8,000 |
2001/04/12 | 290 | 290 | 283 | 283 | 16,000 |
2001/04/11 | 278 | 290 | 278 | 290 | 15,000 |
2001/04/10 | 292 | 292 | 274 | 274 | 6,000 |
2001/04/09 | 295 | 295 | 295 | 295 | 2,000 |
2001/04/06 | 298 | 298 | 270 | 291 | 47,000 |
2001/04/05 | 284 | 291 | 283 | 291 | 31,000 |
2001/04/04 | 282 | 286 | 279 | 284 | 28,000 |
2001/04/03 | 283 | 290 | 282 | 285 | 18,000 |
2001/04/02 | 294 | 297 | 281 | 297 | 33,000 |
2001/03/30 | 305 | 307 | 284 | 294 | 17,000 |
2001/03/29 | 303 | 304 | 280 | 282 | 36,000 |
2001/03/28 | 307 | 308 | 301 | 304 | 19,000 |
2001/03/27 | 299 | 307 | 299 | 307 | 65,000 |
2001/03/26 | 287 | 299 | 275 | 299 | 80,000 |
2001/03/23 | 287 | 287 | 280 | 287 | 59,000 |
2001/03/22 | 288 | 288 | 265 | 286 | 78,000 |
2001/03/21 | 287 | 288 | 278 | 288 | 33,000 |
2001/03/19 | 284 | 290 | 280 | 287 | 40,000 |
2001/03/16 | 280 | 288 | 279 | 284 | 43,000 |
2001/03/15 | 268 | 277 | 264 | 277 | 42,000 |
2001/03/14 | 265 | 278 | 262 | 278 | 53,000 |
2001/03/13 | 266 | 273 | 260 | 262 | 50,000 |
2001/03/12 | 268 | 271 | 267 | 267 | 7,000 |
2001/03/09 | 273 | 273 | 264 | 266 | 46,000 |
2001/03/08 | 272 | 274 | 265 | 274 | 9,000 |
2001/03/07 | 263 | 273 | 263 | 270 | 11,000 |
2001/03/06 | 266 | 273 | 266 | 273 | 27,000 |
2001/03/05 | 275 | 275 | 259 | 264 | 25,000 |
2001/03/02 | 284 | 284 | 270 | 282 | 34,000 |
2001/03/01 | 282 | 294 | 280 | 285 | 17,000 |
2001/02/28 | 295 | 296 | 280 | 280 | 50,000 |
2001/02/27 | 284 | 295 | 284 | 295 | 38,000 |
2001/02/26 | 281 | 286 | 281 | 282 | 12,000 |
2001/02/23 | 271 | 280 | 271 | 280 | 23,000 |
2001/02/22 | 280 | 280 | 267 | 270 | 25,000 |
2001/02/21 | 289 | 289 | 278 | 282 | 29,000 |
2001/02/20 | 279 | 289 | 279 | 287 | 47,000 |
2001/02/19 | 270 | 279 | 270 | 279 | 76,000 |
2001/02/16 | 269 | 325 | 268 | 325 | 86,000 |
2001/02/15 | 261 | 265 | 261 | 263 | 15,000 |
2001/02/14 | 257 | 260 | 257 | 260 | 11,000 |
2001/02/13 | 253 | 257 | 251 | 257 | 8,000 |
2001/02/09 | 250 | 257 | 250 | 251 | 6,000 |
2001/02/08 | 255 | 255 | 247 | 247 | 12,000 |
2001/02/07 | 260 | 260 | 256 | 256 | 5,000 |
2001/02/06 | 264 | 264 | 252 | 252 | 49,000 |
2001/02/05 | 245 | 264 | 245 | 264 | 68,000 |
2001/02/02 | 240 | 245 | 240 | 244 | 13,000 |
2001/02/01 | 247 | 247 | 240 | 240 | 6,000 |
2001/01/31 | 239 | 243 | 238 | 238 | 16,000 |
2001/01/30 | 239 | 239 | 238 | 238 | 14,000 |
2001/01/29 | 248 | 248 | 247 | 247 | 4,000 |
2001/01/26 | 247 | 248 | 247 | 247 | 32,000 |
2001/01/25 | 242 | 249 | 242 | 247 | 15,000 |
2001/01/24 | 250 | 250 | 240 | 242 | 29,000 |
2001/01/23 | 232 | 264 | 231 | 264 | 26,000 |
2001/01/22 | 232 | 233 | 232 | 232 | 14,000 |
2001/01/19 | 235 | 242 | 230 | 233 | 50,000 |
2001/01/18 | 235 | 235 | 234 | 235 | 21,000 |
2001/01/17 | 239 | 239 | 230 | 230 | 10,000 |
2001/01/16 | 232 | 239 | 232 | 239 | 5,000 |
2001/01/15 | 236 | 236 | 230 | 230 | 7,000 |
2001/01/12 | 236 | 241 | 232 | 235 | 39,000 |
2001/01/11 | 234 | 237 | 233 | 236 | 26,000 |
2001/01/10 | 238 | 238 | 233 | 233 | 13,000 |
2001/01/09 | 249 | 249 | 238 | 238 | 19,000 |
2001/01/05 | 239 | 251 | 239 | 251 | 35,000 |
2001/01/04 | 234 | 239 | 234 | 239 | 9,000 |