日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ