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 |
---|---|---|---|---|---|
2004/12/30 | 682 | 690 | 679 | 680 | 99,000 |
2004/12/29 | 705 | 715 | 678 | 679 | 158,000 |
2004/12/28 | 684 | 708 | 677 | 700 | 179,000 |
2004/12/27 | 660 | 688 | 659 | 671 | 144,000 |
2004/12/24 | 640 | 664 | 640 | 652 | 239,000 |
2004/12/22 | 639 | 641 | 634 | 634 | 165,000 |
2004/12/21 | 634 | 635 | 628 | 630 | 99,000 |
2004/12/20 | 629 | 635 | 625 | 629 | 113,000 |
2004/12/17 | 639 | 642 | 626 | 634 | 68,000 |
2004/12/16 | 630 | 645 | 629 | 632 | 199,000 |
2004/12/15 | 623 | 637 | 623 | 636 | 120,000 |
2004/12/14 | 616 | 622 | 616 | 618 | 62,000 |
2004/12/13 | 617 | 619 | 616 | 617 | 141,000 |
2004/12/10 | 618 | 620 | 616 | 617 | 135,000 |
2004/12/09 | 600 | 620 | 600 | 615 | 77,000 |
2004/12/08 | 598 | 614 | 592 | 600 | 99,000 |
2004/12/07 | 579 | 598 | 579 | 598 | 65,000 |
2004/12/06 | 585 | 590 | 580 | 580 | 50,000 |
2004/12/03 | 594 | 594 | 578 | 593 | 29,000 |
2004/12/02 | 591 | 598 | 587 | 594 | 46,000 |
2004/12/01 | 597 | 597 | 581 | 581 | 38,000 |
2004/11/30 | 600 | 601 | 596 | 597 | 23,000 |
2004/11/29 | 589 | 609 | 589 | 604 | 16,000 |
2004/11/26 | 607 | 611 | 600 | 605 | 46,000 |
2004/11/25 | 596 | 606 | 593 | 605 | 49,000 |
2004/11/24 | 612 | 612 | 590 | 596 | 57,000 |
2004/11/22 | 630 | 630 | 615 | 616 | 74,000 |
2004/11/19 | 625 | 634 | 617 | 630 | 96,000 |
2004/11/18 | 626 | 634 | 622 | 622 | 151,000 |
2004/11/17 | 601 | 638 | 601 | 619 | 371,000 |
2004/11/16 | 586 | 596 | 585 | 591 | 45,000 |
2004/11/15 | 586 | 593 | 580 | 586 | 59,000 |
2004/11/12 | 557 | 578 | 557 | 575 | 73,000 |
2004/11/11 | 590 | 590 | 569 | 577 | 29,000 |
2004/11/10 | 587 | 590 | 585 | 585 | 37,000 |
2004/11/09 | 591 | 598 | 589 | 590 | 100,000 |
2004/11/08 | 592 | 594 | 581 | 582 | 104,000 |
2004/11/05 | 604 | 605 | 592 | 592 | 41,000 |
2004/11/04 | 590 | 595 | 584 | 590 | 33,000 |
2004/11/02 | 582 | 586 | 576 | 583 | 25,000 |
2004/11/01 | 561 | 570 | 561 | 569 | 18,000 |
2004/10/29 | 571 | 571 | 562 | 571 | 33,000 |
2004/10/28 | 554 | 571 | 553 | 571 | 21,000 |
2004/10/27 | 563 | 565 | 555 | 563 | 53,000 |
2004/10/26 | 562 | 570 | 560 | 562 | 35,000 |
2004/10/25 | 585 | 585 | 568 | 572 | 85,000 |
2004/10/22 | 575 | 584 | 568 | 584 | 40,000 |
2004/10/21 | 580 | 595 | 572 | 582 | 47,000 |
2004/10/20 | 600 | 600 | 570 | 580 | 161,000 |
2004/10/19 | 588 | 610 | 582 | 599 | 107,000 |
2004/10/18 | 579 | 579 | 568 | 569 | 47,000 |
2004/10/15 | 567 | 568 | 564 | 565 | 34,000 |
2004/10/14 | 578 | 578 | 551 | 568 | 40,000 |
2004/10/13 | 585 | 585 | 580 | 580 | 57,000 |
2004/10/12 | 581 | 590 | 580 | 585 | 60,000 |
2004/10/08 | 589 | 590 | 582 | 584 | 69,000 |
2004/10/07 | 589 | 594 | 587 | 590 | 60,000 |
2004/10/06 | 596 | 603 | 596 | 599 | 48,000 |
2004/10/05 | 607 | 613 | 595 | 595 | 45,000 |
2004/10/04 | 589 | 606 | 589 | 606 | 83,000 |
2004/10/01 | 581 | 588 | 575 | 588 | 39,000 |
2004/09/30 | 580 | 588 | 580 | 581 | 41,000 |
2004/09/29 | 577 | 585 | 577 | 579 | 58,000 |
2004/09/28 | 572 | 587 | 571 | 585 | 68,000 |
2004/09/27 | 565 | 567 | 565 | 567 | 23,000 |
2004/09/24 | 574 | 576 | 562 | 575 | 54,000 |
2004/09/22 | 580 | 580 | 569 | 580 | 34,000 |
2004/09/21 | 580 | 583 | 575 | 576 | 19,000 |
2004/09/17 | 588 | 589 | 578 | 582 | 82,000 |
2004/09/16 | 574 | 589 | 574 | 585 | 138,000 |
2004/09/15 | 572 | 574 | 566 | 572 | 39,000 |
2004/09/14 | 565 | 575 | 565 | 571 | 67,000 |
2004/09/13 | 561 | 564 | 556 | 564 | 30,000 |
2004/09/10 | 554 | 560 | 550 | 551 | 126,000 |
2004/09/09 | 564 | 569 | 560 | 560 | 27,000 |
2004/09/08 | 571 | 571 | 565 | 567 | 30,000 |
2004/09/07 | 569 | 571 | 567 | 571 | 28,000 |
2004/09/06 | 566 | 570 | 565 | 570 | 37,000 |
2004/09/03 | 568 | 571 | 565 | 570 | 84,000 |
2004/09/02 | 567 | 570 | 565 | 570 | 59,000 |
2004/09/01 | 566 | 572 | 564 | 568 | 107,000 |
2004/08/31 | 575 | 584 | 566 | 566 | 115,000 |
2004/08/30 | 557 | 588 | 555 | 587 | 263,000 |
2004/08/27 | 550 | 555 | 540 | 550 | 73,000 |
2004/08/26 | 533 | 555 | 532 | 541 | 162,000 |
2004/08/25 | 530 | 532 | 523 | 530 | 55,000 |
2004/08/24 | 528 | 530 | 520 | 530 | 36,000 |
2004/08/23 | 520 | 530 | 515 | 520 | 69,000 |
2004/08/20 | 515 | 518 | 511 | 515 | 38,000 |
2004/08/19 | 509 | 520 | 497 | 513 | 103,000 |
2004/08/18 | 503 | 509 | 483 | 494 | 51,000 |
2004/08/17 | 501 | 525 | 501 | 503 | 214,000 |
2004/08/16 | 511 | 511 | 480 | 496 | 180,000 |
2004/08/13 | 466 | 466 | 445 | 450 | 46,000 |
2004/08/12 | 480 | 484 | 464 | 465 | 109,000 |
2004/08/11 | 489 | 489 | 480 | 480 | 59,000 |
2004/08/10 | 474 | 482 | 474 | 479 | 26,000 |
2004/08/09 | 484 | 489 | 479 | 479 | 62,000 |
2004/08/06 | 506 | 510 | 503 | 504 | 28,000 |
2004/08/05 | 513 | 518 | 513 | 516 | 13,000 |
2004/08/04 | 516 | 530 | 515 | 523 | 29,000 |
2004/08/03 | 528 | 531 | 510 | 531 | 51,000 |
2004/08/02 | 539 | 539 | 529 | 529 | 14,000 |
2004/07/30 | 539 | 540 | 520 | 540 | 32,000 |
2004/07/29 | 540 | 540 | 539 | 539 | 9,000 |
2004/07/28 | 541 | 541 | 540 | 540 | 8,000 |
2004/07/27 | 559 | 569 | 540 | 541 | 17,000 |
2004/07/26 | 560 | 561 | 552 | 559 | 9,000 |
2004/07/23 | 563 | 568 | 559 | 560 | 33,000 |
2004/07/22 | 543 | 570 | 543 | 562 | 88,000 |
2004/07/21 | 555 | 555 | 543 | 548 | 18,000 |
2004/07/20 | 534 | 565 | 534 | 563 | 77,000 |
2004/07/16 | 538 | 549 | 538 | 544 | 26,000 |
2004/07/15 | 533 | 556 | 533 | 548 | 28,000 |
2004/07/14 | 569 | 570 | 556 | 562 | 17,000 |
2004/07/13 | 570 | 583 | 569 | 570 | 121,000 |
2004/07/12 | 570 | 570 | 564 | 569 | 37,000 |
2004/07/09 | 549 | 563 | 545 | 563 | 32,000 |
2004/07/08 | 541 | 550 | 541 | 545 | 82,000 |
2004/07/07 | 542 | 542 | 524 | 540 | 51,000 |
2004/07/06 | 543 | 549 | 542 | 548 | 43,000 |
2004/07/05 | 564 | 564 | 537 | 543 | 52,000 |
2004/07/02 | 563 | 568 | 560 | 566 | 61,000 |
2004/07/01 | 560 | 561 | 555 | 560 | 39,000 |
2004/06/30 | 561 | 561 | 537 | 555 | 78,000 |
2004/06/29 | 549 | 561 | 549 | 561 | 67,000 |
2004/06/28 | 530 | 543 | 530 | 543 | 28,000 |
2004/06/25 | 520 | 530 | 520 | 525 | 37,000 |
2004/06/24 | 513 | 519 | 510 | 515 | 30,000 |
2004/06/23 | 530 | 530 | 505 | 523 | 64,000 |
2004/06/22 | 541 | 541 | 535 | 535 | 29,000 |
2004/06/21 | 534 | 553 | 530 | 540 | 36,000 |
2004/06/18 | 559 | 559 | 545 | 548 | 50,000 |
2004/06/17 | 560 | 564 | 555 | 559 | 62,000 |
2004/06/16 | 557 | 567 | 556 | 564 | 28,000 |
2004/06/15 | 553 | 559 | 550 | 550 | 27,000 |
2004/06/14 | 566 | 568 | 560 | 564 | 33,000 |
2004/06/11 | 549 | 565 | 549 | 565 | 129,000 |
2004/06/10 | 531 | 550 | 526 | 549 | 56,000 |
2004/06/09 | 557 | 557 | 544 | 551 | 35,000 |
2004/06/08 | 554 | 555 | 545 | 546 | 47,000 |
2004/06/07 | 544 | 550 | 540 | 550 | 38,000 |
2004/06/04 | 535 | 543 | 535 | 543 | 59,000 |
2004/06/03 | 537 | 548 | 527 | 527 | 59,000 |
2004/06/02 | 524 | 535 | 520 | 534 | 76,000 |
2004/06/01 | 520 | 523 | 520 | 522 | 20,000 |
2004/05/31 | 510 | 524 | 500 | 520 | 57,000 |
2004/05/28 | 505 | 510 | 500 | 510 | 16,000 |
2004/05/27 | 515 | 515 | 506 | 509 | 115,000 |
2004/05/26 | 515 | 515 | 512 | 512 | 43,000 |
2004/05/25 | 528 | 530 | 514 | 514 | 45,000 |
2004/05/24 | 528 | 529 | 512 | 525 | 58,000 |
2004/05/21 | 525 | 529 | 523 | 528 | 52,000 |
2004/05/20 | 490 | 529 | 490 | 525 | 66,000 |
2004/05/19 | 472 | 504 | 465 | 504 | 38,000 |
2004/05/18 | 431 | 475 | 431 | 467 | 57,000 |
2004/05/17 | 445 | 452 | 409 | 431 | 110,000 |
2004/05/14 | 477 | 484 | 463 | 465 | 72,000 |
2004/05/13 | 514 | 514 | 480 | 482 | 69,000 |
2004/05/12 | 489 | 509 | 485 | 504 | 117,000 |
2004/05/11 | 476 | 506 | 476 | 489 | 76,000 |
2004/05/10 | 514 | 524 | 501 | 501 | 70,000 |
2004/05/07 | 565 | 565 | 543 | 554 | 85,000 |
2004/05/06 | 565 | 565 | 559 | 565 | 56,000 |
2004/04/30 | 562 | 565 | 556 | 565 | 90,000 |
2004/04/28 | 548 | 562 | 540 | 562 | 60,000 |
2004/04/27 | 540 | 557 | 520 | 557 | 84,000 |
2004/04/26 | 581 | 581 | 567 | 570 | 93,000 |
2004/04/23 | 587 | 587 | 566 | 580 | 48,000 |
2004/04/22 | 585 | 585 | 572 | 578 | 51,000 |
2004/04/21 | 569 | 585 | 561 | 585 | 91,000 |
2004/04/20 | 569 | 572 | 567 | 571 | 102,000 |
2004/04/19 | 562 | 569 | 552 | 569 | 131,000 |
2004/04/16 | 540 | 575 | 540 | 552 | 71,000 |
2004/04/15 | 570 | 573 | 540 | 549 | 102,000 |
2004/04/14 | 548 | 575 | 540 | 575 | 116,000 |
2004/04/13 | 539 | 555 | 534 | 548 | 143,000 |
2004/04/12 | 499 | 540 | 498 | 524 | 96,000 |
2004/04/09 | 498 | 499 | 492 | 499 | 74,000 |
2004/04/08 | 494 | 509 | 494 | 501 | 86,000 |
2004/04/07 | 495 | 519 | 490 | 518 | 171,000 |
2004/04/06 | 480 | 495 | 480 | 495 | 121,000 |
2004/04/05 | 482 | 482 | 477 | 477 | 75,000 |
2004/04/02 | 479 | 494 | 477 | 482 | 74,000 |
2004/04/01 | 479 | 484 | 459 | 476 | 78,000 |
2004/03/31 | 468 | 479 | 460 | 479 | 88,000 |
2004/03/30 | 460 | 469 | 447 | 466 | 203,000 |
2004/03/29 | 445 | 461 | 441 | 460 | 120,000 |
2004/03/26 | 430 | 441 | 430 | 436 | 167,000 |
2004/03/25 | 433 | 433 | 420 | 425 | 43,000 |
2004/03/24 | 413 | 425 | 412 | 424 | 73,000 |
2004/03/23 | 408 | 419 | 407 | 418 | 30,000 |
2004/03/22 | 414 | 419 | 412 | 417 | 30,000 |
2004/03/19 | 409 | 423 | 408 | 413 | 72,000 |
2004/03/18 | 415 | 424 | 412 | 413 | 128,000 |
2004/03/17 | 410 | 420 | 406 | 414 | 44,000 |
2004/03/16 | 405 | 410 | 405 | 410 | 42,000 |
2004/03/15 | 417 | 420 | 413 | 413 | 54,000 |
2004/03/12 | 399 | 409 | 399 | 402 | 129,000 |
2004/03/11 | 409 | 419 | 408 | 409 | 84,000 |
2004/03/10 | 427 | 427 | 416 | 421 | 77,000 |
2004/03/09 | 419 | 436 | 412 | 431 | 180,000 |
2004/03/08 | 400 | 420 | 399 | 420 | 234,000 |
2004/03/05 | 386 | 400 | 386 | 400 | 107,000 |
2004/03/04 | 386 | 399 | 375 | 399 | 134,000 |
2004/03/03 | 380 | 393 | 375 | 385 | 108,000 |
2004/03/02 | 385 | 390 | 372 | 389 | 192,000 |
2004/03/01 | 369 | 378 | 361 | 375 | 266,000 |
2004/02/27 | 345 | 357 | 345 | 354 | 305,000 |
2004/02/26 | 336 | 344 | 336 | 344 | 124,000 |
2004/02/25 | 332 | 336 | 332 | 335 | 41,000 |
2004/02/24 | 330 | 335 | 329 | 331 | 120,000 |
2004/02/23 | 330 | 334 | 328 | 330 | 31,000 |
2004/02/20 | 327 | 328 | 325 | 326 | 44,000 |
2004/02/19 | 329 | 330 | 327 | 327 | 8,000 |
2004/02/18 | 335 | 335 | 330 | 330 | 13,000 |
2004/02/17 | 325 | 330 | 325 | 326 | 65,000 |
2004/02/16 | 327 | 327 | 322 | 323 | 19,000 |
2004/02/13 | 324 | 330 | 322 | 323 | 34,000 |
2004/02/12 | 322 | 324 | 321 | 322 | 15,000 |
2004/02/10 | 322 | 326 | 322 | 322 | 12,000 |
2004/02/09 | 322 | 324 | 321 | 322 | 22,000 |
2004/02/06 | 325 | 325 | 321 | 321 | 17,000 |
2004/02/05 | 321 | 323 | 320 | 323 | 13,000 |
2004/02/04 | 330 | 334 | 321 | 321 | 54,000 |
2004/02/03 | 328 | 335 | 323 | 331 | 65,000 |
2004/02/02 | 322 | 328 | 322 | 328 | 43,000 |
2004/01/30 | 324 | 325 | 320 | 322 | 73,000 |
2004/01/29 | 320 | 324 | 315 | 320 | 50,000 |
2004/01/28 | 322 | 325 | 322 | 325 | 26,000 |
2004/01/27 | 339 | 339 | 321 | 324 | 28,000 |
2004/01/26 | 333 | 340 | 333 | 339 | 72,000 |
2004/01/23 | 324 | 335 | 324 | 333 | 58,000 |
2004/01/22 | 320 | 324 | 320 | 324 | 54,000 |
2004/01/21 | 321 | 323 | 320 | 322 | 31,000 |
2004/01/20 | 321 | 322 | 321 | 321 | 13,000 |
2004/01/19 | 322 | 322 | 318 | 321 | 8,000 |
2004/01/16 | 318 | 322 | 318 | 321 | 8,000 |
2004/01/15 | 321 | 321 | 318 | 318 | 13,000 |
2004/01/14 | 321 | 322 | 320 | 320 | 11,000 |
2004/01/13 | 322 | 325 | 321 | 321 | 11,000 |
2004/01/09 | 322 | 322 | 320 | 321 | 14,000 |
2004/01/08 | 318 | 318 | 311 | 316 | 13,000 |
2004/01/07 | 319 | 319 | 314 | 318 | 4,000 |
2004/01/06 | 322 | 325 | 320 | 320 | 26,000 |
2004/01/05 | 323 | 323 | 323 | 323 | 12,000 |