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 |
|---|---|---|---|---|---|
| 2003/12/30 | 324 | 329 | 319 | 322 | 14,000 |
| 2003/12/29 | 305 | 319 | 301 | 319 | 14,000 |
| 2003/12/26 | 316 | 316 | 307 | 307 | 12,000 |
| 2003/12/25 | 315 | 316 | 310 | 316 | 24,000 |
| 2003/12/24 | 315 | 316 | 310 | 315 | 23,000 |
| 2003/12/22 | 316 | 316 | 311 | 316 | 12,000 |
| 2003/12/19 | 312 | 316 | 308 | 316 | 32,000 |
| 2003/12/18 | 310 | 311 | 310 | 311 | 19,000 |
| 2003/12/17 | 312 | 312 | 308 | 308 | 20,000 |
| 2003/12/16 | 319 | 319 | 310 | 311 | 33,000 |
| 2003/12/15 | 319 | 330 | 319 | 323 | 26,000 |
| 2003/12/12 | 310 | 318 | 310 | 318 | 102,000 |
| 2003/12/11 | 309 | 310 | 308 | 310 | 17,000 |
| 2003/12/10 | 308 | 310 | 302 | 307 | 30,000 |
| 2003/12/09 | 309 | 310 | 307 | 310 | 48,000 |
| 2003/12/08 | 309 | 309 | 305 | 308 | 17,000 |
| 2003/12/05 | 310 | 310 | 307 | 310 | 16,000 |
| 2003/12/04 | 309 | 310 | 305 | 310 | 17,000 |
| 2003/12/03 | 310 | 310 | 306 | 308 | 21,000 |
| 2003/12/02 | 310 | 310 | 307 | 310 | 25,000 |
| 2003/12/01 | 306 | 310 | 303 | 309 | 37,000 |
| 2003/11/28 | 304 | 305 | 303 | 305 | 15,000 |
| 2003/11/27 | 301 | 303 | 301 | 303 | 10,000 |
| 2003/11/26 | 307 | 307 | 301 | 301 | 3,000 |
| 2003/11/25 | 290 | 298 | 290 | 298 | 6,000 |
| 2003/11/21 | 287 | 287 | 285 | 285 | 2,000 |
| 2003/11/20 | 281 | 286 | 281 | 286 | 13,000 |
| 2003/11/19 | 280 | 297 | 278 | 285 | 22,000 |
| 2003/11/18 | 291 | 291 | 273 | 283 | 15,000 |
| 2003/11/17 | 308 | 309 | 307 | 308 | 37,000 |
| 2003/11/14 | 312 | 312 | 308 | 308 | 11,000 |
| 2003/11/13 | 310 | 312 | 310 | 312 | 6,000 |
| 2003/11/12 | 312 | 312 | 309 | 309 | 13,000 |
| 2003/11/11 | 308 | 312 | 301 | 312 | 40,000 |
| 2003/11/10 | 308 | 308 | 308 | 308 | 2,000 |
| 2003/11/07 | 307 | 311 | 307 | 310 | 15,000 |
| 2003/11/06 | 311 | 311 | 306 | 306 | 5,000 |
| 2003/11/05 | 312 | 312 | 310 | 312 | 15,000 |
| 2003/11/04 | 312 | 312 | 311 | 312 | 8,000 |
| 2003/10/31 | 311 | 312 | 308 | 312 | 45,000 |
| 2003/10/30 | 311 | 311 | 311 | 311 | 8,000 |
| 2003/10/29 | 311 | 313 | 310 | 310 | 5,000 |
| 2003/10/28 | 311 | 311 | 307 | 311 | 13,000 |
| 2003/10/27 | 311 | 315 | 310 | 312 | 45,000 |
| 2003/10/24 | 311 | 312 | 311 | 311 | 23,000 |
| 2003/10/23 | 320 | 320 | 310 | 310 | 33,000 |
| 2003/10/22 | 313 | 320 | 310 | 320 | 30,000 |
| 2003/10/21 | 320 | 321 | 320 | 321 | 27,000 |
| 2003/10/20 | 318 | 319 | 308 | 317 | 89,000 |
| 2003/10/17 | 320 | 320 | 318 | 318 | 2,000 |
| 2003/10/16 | 316 | 319 | 315 | 319 | 14,000 |
| 2003/10/15 | 319 | 319 | 315 | 317 | 11,000 |
| 2003/10/14 | 314 | 317 | 314 | 317 | 6,000 |
| 2003/10/10 | 313 | 317 | 313 | 316 | 30,000 |
| 2003/10/09 | 315 | 315 | 313 | 314 | 8,000 |
| 2003/10/08 | 320 | 320 | 319 | 320 | 4,000 |
| 2003/10/07 | 320 | 320 | 318 | 319 | 7,000 |
| 2003/10/06 | 324 | 324 | 318 | 319 | 24,000 |
| 2003/10/03 | 330 | 330 | 322 | 322 | 36,000 |
| 2003/10/02 | 324 | 326 | 323 | 326 | 24,000 |
| 2003/10/01 | 315 | 315 | 314 | 314 | 32,000 |
| 2003/09/30 | 312 | 320 | 310 | 313 | 31,000 |
| 2003/09/29 | 325 | 325 | 320 | 322 | 7,000 |
| 2003/09/26 | 325 | 326 | 315 | 320 | 24,000 |
| 2003/09/25 | 323 | 325 | 322 | 325 | 4,000 |
| 2003/09/24 | 335 | 335 | 320 | 325 | 32,000 |
| 2003/09/22 | 329 | 330 | 321 | 325 | 23,000 |
| 2003/09/19 | 339 | 339 | 330 | 330 | 21,000 |
| 2003/09/18 | 329 | 335 | 329 | 331 | 15,000 |
| 2003/09/17 | 332 | 334 | 330 | 330 | 33,000 |
| 2003/09/16 | 339 | 339 | 327 | 333 | 25,000 |
| 2003/09/12 | 336 | 336 | 327 | 330 | 95,000 |
| 2003/09/11 | 335 | 340 | 315 | 339 | 58,000 |
| 2003/09/10 | 327 | 340 | 327 | 339 | 52,000 |
| 2003/09/09 | 325 | 327 | 325 | 327 | 14,000 |
| 2003/09/08 | 325 | 330 | 322 | 326 | 47,000 |
| 2003/09/05 | 321 | 330 | 320 | 320 | 28,000 |
| 2003/09/04 | 329 | 329 | 322 | 322 | 19,000 |
| 2003/09/03 | 331 | 331 | 322 | 330 | 37,000 |
| 2003/09/02 | 337 | 337 | 330 | 330 | 18,000 |
| 2003/09/01 | 326 | 337 | 326 | 337 | 41,000 |
| 2003/08/29 | 320 | 325 | 320 | 325 | 13,000 |
| 2003/08/28 | 324 | 326 | 318 | 320 | 39,000 |
| 2003/08/27 | 318 | 324 | 318 | 324 | 18,000 |
| 2003/08/26 | 323 | 326 | 317 | 317 | 48,000 |
| 2003/08/25 | 320 | 325 | 320 | 323 | 10,000 |
| 2003/08/22 | 323 | 327 | 320 | 320 | 25,000 |
| 2003/08/21 | 315 | 324 | 315 | 322 | 34,000 |
| 2003/08/20 | 324 | 325 | 322 | 324 | 17,000 |
| 2003/08/19 | 327 | 327 | 324 | 325 | 45,000 |
| 2003/08/18 | 322 | 333 | 321 | 325 | 36,000 |
| 2003/08/15 | 320 | 320 | 316 | 319 | 15,000 |
| 2003/08/14 | 321 | 321 | 316 | 318 | 14,000 |
| 2003/08/13 | 317 | 321 | 316 | 321 | 21,000 |
| 2003/08/12 | 314 | 329 | 311 | 316 | 40,000 |
| 2003/08/11 | 309 | 315 | 309 | 314 | 9,000 |
| 2003/08/08 | 305 | 310 | 298 | 309 | 46,000 |
| 2003/08/07 | 301 | 312 | 301 | 307 | 22,000 |
| 2003/08/06 | 312 | 312 | 303 | 306 | 21,000 |
| 2003/08/05 | 312 | 315 | 307 | 315 | 25,000 |
| 2003/08/04 | 321 | 321 | 312 | 313 | 29,000 |
| 2003/08/01 | 308 | 320 | 308 | 320 | 47,000 |
| 2003/07/31 | 322 | 324 | 305 | 305 | 61,000 |
| 2003/07/30 | 343 | 349 | 319 | 320 | 146,000 |
| 2003/07/29 | 313 | 347 | 313 | 338 | 222,000 |
| 2003/07/28 | 300 | 303 | 300 | 302 | 39,000 |
| 2003/07/25 | 297 | 297 | 293 | 293 | 28,000 |
| 2003/07/24 | 297 | 300 | 292 | 292 | 17,000 |
| 2003/07/23 | 293 | 296 | 291 | 292 | 25,000 |
| 2003/07/22 | 276 | 297 | 276 | 288 | 18,000 |
| 2003/07/18 | 287 | 293 | 286 | 291 | 20,000 |
| 2003/07/17 | 299 | 299 | 290 | 290 | 17,000 |
| 2003/07/16 | 299 | 299 | 298 | 298 | 13,000 |
| 2003/07/15 | 298 | 300 | 297 | 300 | 15,000 |
| 2003/07/14 | 294 | 294 | 291 | 292 | 8,000 |
| 2003/07/11 | 297 | 297 | 284 | 284 | 53,000 |
| 2003/07/10 | 292 | 298 | 292 | 292 | 23,000 |
| 2003/07/09 | 293 | 293 | 291 | 293 | 11,000 |
| 2003/07/08 | 297 | 302 | 295 | 298 | 20,000 |
| 2003/07/07 | 297 | 303 | 297 | 300 | 12,000 |
| 2003/07/04 | 291 | 300 | 291 | 297 | 13,000 |
| 2003/07/03 | 311 | 313 | 295 | 295 | 59,000 |
| 2003/07/02 | 306 | 316 | 305 | 309 | 109,000 |
| 2003/07/01 | 288 | 299 | 288 | 299 | 130,000 |
| 2003/06/30 | 283 | 284 | 280 | 282 | 27,000 |
| 2003/06/27 | 278 | 284 | 278 | 282 | 24,000 |
| 2003/06/26 | 279 | 282 | 271 | 277 | 29,000 |
| 2003/06/25 | 272 | 278 | 272 | 278 | 14,000 |
| 2003/06/24 | 267 | 272 | 267 | 272 | 15,000 |
| 2003/06/23 | 268 | 275 | 268 | 270 | 12,000 |
| 2003/06/20 | 275 | 276 | 272 | 273 | 18,000 |
| 2003/06/19 | 272 | 272 | 267 | 270 | 20,000 |
| 2003/06/18 | 277 | 277 | 271 | 271 | 20,000 |
| 2003/06/17 | 267 | 273 | 267 | 273 | 14,000 |
| 2003/06/16 | 275 | 275 | 265 | 265 | 13,000 |
| 2003/06/13 | 280 | 281 | 270 | 275 | 94,000 |
| 2003/06/12 | 284 | 284 | 280 | 280 | 39,000 |
| 2003/06/11 | 271 | 284 | 271 | 276 | 28,000 |
| 2003/06/10 | 280 | 280 | 268 | 270 | 36,000 |
| 2003/06/09 | 277 | 280 | 277 | 280 | 16,000 |
| 2003/06/06 | 275 | 277 | 275 | 277 | 11,000 |
| 2003/06/05 | 274 | 275 | 272 | 275 | 14,000 |
| 2003/06/04 | 274 | 274 | 271 | 273 | 5,000 |
| 2003/06/03 | 271 | 274 | 269 | 274 | 21,000 |
| 2003/06/02 | 268 | 273 | 268 | 268 | 13,000 |
| 2003/05/30 | 273 | 274 | 269 | 273 | 36,000 |
| 2003/05/29 | 270 | 273 | 269 | 273 | 41,000 |
| 2003/05/28 | 258 | 268 | 258 | 268 | 17,000 |
| 2003/05/27 | 266 | 267 | 255 | 257 | 33,000 |
| 2003/05/26 | 264 | 266 | 264 | 266 | 19,000 |
| 2003/05/23 | 261 | 264 | 261 | 264 | 15,000 |
| 2003/05/22 | 265 | 265 | 259 | 261 | 29,000 |
| 2003/05/21 | 250 | 261 | 244 | 258 | 55,000 |
| 2003/05/20 | 253 | 253 | 250 | 250 | 11,000 |
| 2003/05/19 | 250 | 253 | 250 | 252 | 16,000 |
| 2003/05/16 | 255 | 256 | 254 | 254 | 10,000 |
| 2003/05/15 | 250 | 255 | 250 | 255 | 14,000 |
| 2003/05/14 | 255 | 255 | 253 | 255 | 17,000 |
| 2003/05/13 | 255 | 255 | 253 | 253 | 18,000 |
| 2003/05/12 | 254 | 254 | 253 | 254 | 19,000 |
| 2003/05/09 | 251 | 254 | 250 | 254 | 16,000 |
| 2003/05/08 | 253 | 253 | 252 | 252 | 12,000 |
| 2003/05/07 | 252 | 253 | 250 | 252 | 12,000 |
| 2003/05/06 | 251 | 252 | 251 | 251 | 9,000 |
| 2003/05/02 | 250 | 252 | 249 | 250 | 19,000 |
| 2003/05/01 | 250 | 250 | 248 | 250 | 11,000 |
| 2003/04/30 | 250 | 250 | 242 | 244 | 24,000 |
| 2003/04/28 | 250 | 251 | 249 | 250 | 28,000 |
| 2003/04/25 | 246 | 250 | 246 | 249 | 16,000 |
| 2003/04/24 | 245 | 246 | 245 | 245 | 6,000 |
| 2003/04/23 | 246 | 247 | 245 | 245 | 10,000 |
| 2003/04/22 | 246 | 250 | 245 | 250 | 16,000 |
| 2003/04/21 | 250 | 250 | 245 | 249 | 18,000 |
| 2003/04/18 | 248 | 250 | 245 | 245 | 17,000 |
| 2003/04/17 | 247 | 250 | 247 | 250 | 7,000 |
| 2003/04/16 | 257 | 257 | 254 | 255 | 17,000 |
| 2003/04/15 | 250 | 258 | 248 | 258 | 30,000 |
| 2003/04/14 | 247 | 248 | 247 | 247 | 15,000 |
| 2003/04/11 | 244 | 244 | 241 | 244 | 20,000 |
| 2003/04/10 | 243 | 244 | 243 | 244 | 16,000 |
| 2003/04/09 | 245 | 245 | 239 | 242 | 15,000 |
| 2003/04/08 | 247 | 247 | 237 | 245 | 8,000 |
| 2003/04/07 | 248 | 248 | 247 | 247 | 5,000 |
| 2003/04/04 | 244 | 245 | 244 | 245 | 9,000 |
| 2003/04/03 | 245 | 245 | 239 | 244 | 6,000 |
| 2003/04/02 | 243 | 243 | 239 | 243 | 10,000 |
| 2003/04/01 | 243 | 243 | 238 | 238 | 11,000 |
| 2003/03/31 | 250 | 250 | 237 | 243 | 9,000 |
| 2003/03/28 | 245 | 247 | 245 | 247 | 27,000 |
| 2003/03/27 | 245 | 245 | 241 | 244 | 37,000 |
| 2003/03/26 | 232 | 241 | 232 | 241 | 13,000 |
| 2003/03/25 | 240 | 240 | 230 | 236 | 85,000 |
| 2003/03/24 | 235 | 238 | 235 | 238 | 58,000 |
| 2003/03/20 | 220 | 239 | 220 | 235 | 26,000 |
| 2003/03/19 | 218 | 222 | 218 | 222 | 3,000 |
| 2003/03/18 | 225 | 225 | 225 | 225 | 17,000 |
| 2003/03/17 | 222 | 226 | 217 | 217 | 12,000 |
| 2003/03/14 | 222 | 225 | 222 | 222 | 84,000 |
| 2003/03/13 | 217 | 222 | 217 | 222 | 7,000 |
| 2003/03/12 | 217 | 221 | 217 | 217 | 28,000 |
| 2003/03/11 | 217 | 218 | 217 | 217 | 18,000 |
| 2003/03/10 | 221 | 221 | 215 | 215 | 19,000 |
| 2003/03/07 | 231 | 232 | 220 | 221 | 40,000 |
| 2003/03/06 | 239 | 242 | 239 | 241 | 8,000 |
| 2003/03/05 | 242 | 242 | 240 | 240 | 5,000 |
| 2003/03/04 | 244 | 244 | 243 | 244 | 13,000 |
| 2003/03/03 | 231 | 234 | 231 | 234 | 12,000 |
| 2003/02/28 | 231 | 232 | 231 | 231 | 9,000 |
| 2003/02/27 | 235 | 236 | 227 | 231 | 13,000 |
| 2003/02/26 | 236 | 236 | 235 | 235 | 14,000 |
| 2003/02/25 | 235 | 236 | 235 | 236 | 8,000 |
| 2003/02/24 | 242 | 242 | 235 | 235 | 8,000 |
| 2003/02/21 | 241 | 242 | 238 | 242 | 20,000 |
| 2003/02/20 | 242 | 242 | 241 | 241 | 6,000 |
| 2003/02/19 | 248 | 248 | 241 | 241 | 6,000 |
| 2003/02/18 | 247 | 248 | 243 | 247 | 18,000 |
| 2003/02/17 | 240 | 247 | 240 | 247 | 4,000 |
| 2003/02/14 | 246 | 246 | 239 | 240 | 46,000 |
| 2003/02/13 | 249 | 249 | 246 | 246 | 19,000 |
| 2003/02/12 | 244 | 248 | 242 | 248 | 16,000 |
| 2003/02/10 | 233 | 239 | 226 | 239 | 10,000 |
| 2003/02/07 | 236 | 236 | 222 | 233 | 12,000 |
| 2003/02/06 | 230 | 235 | 230 | 231 | 15,000 |
| 2003/02/05 | 231 | 240 | 230 | 238 | 27,000 |
| 2003/02/04 | 236 | 238 | 226 | 233 | 20,000 |
| 2003/02/03 | 215 | 229 | 215 | 226 | 13,000 |
| 2003/01/31 | 228 | 231 | 225 | 225 | 18,000 |
| 2003/01/30 | 238 | 238 | 227 | 227 | 13,000 |
| 2003/01/29 | 236 | 238 | 230 | 230 | 25,000 |
| 2003/01/28 | 239 | 239 | 236 | 236 | 22,000 |
| 2003/01/27 | 237 | 240 | 237 | 238 | 12,000 |
| 2003/01/24 | 237 | 242 | 237 | 237 | 23,000 |
| 2003/01/23 | 233 | 237 | 232 | 237 | 15,000 |
| 2003/01/22 | 238 | 238 | 233 | 234 | 12,000 |
| 2003/01/21 | 238 | 243 | 238 | 243 | 17,000 |
| 2003/01/20 | 238 | 238 | 231 | 238 | 26,000 |
| 2003/01/17 | 220 | 239 | 220 | 239 | 20,000 |
| 2003/01/16 | 226 | 230 | 225 | 230 | 14,000 |
| 2003/01/15 | 239 | 240 | 223 | 226 | 39,000 |
| 2003/01/14 | 239 | 241 | 239 | 239 | 21,000 |
| 2003/01/10 | 235 | 239 | 235 | 239 | 17,000 |
| 2003/01/09 | 227 | 234 | 227 | 234 | 14,000 |
| 2003/01/08 | 232 | 234 | 232 | 232 | 9,000 |
| 2003/01/07 | 245 | 245 | 235 | 235 | 22,000 |
| 2003/01/06 | 241 | 245 | 241 | 243 | 25,000 |