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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,398 | 1,398 | 1,378 | 1,380 | 131,000 |
| 2005/12/29 | 1,380 | 1,390 | 1,356 | 1,378 | 202,000 |
| 2005/12/28 | 1,360 | 1,375 | 1,337 | 1,372 | 188,000 |
| 2005/12/27 | 1,350 | 1,360 | 1,322 | 1,360 | 263,000 |
| 2005/12/26 | 1,342 | 1,343 | 1,312 | 1,322 | 443,000 |
| 2005/12/22 | 1,378 | 1,385 | 1,320 | 1,332 | 448,000 |
| 2005/12/21 | 1,397 | 1,420 | 1,377 | 1,398 | 224,000 |
| 2005/12/20 | 1,413 | 1,436 | 1,382 | 1,412 | 120,000 |
| 2005/12/19 | 1,435 | 1,448 | 1,401 | 1,431 | 181,000 |
| 2005/12/16 | 1,376 | 1,421 | 1,360 | 1,397 | 156,000 |
| 2005/12/15 | 1,441 | 1,454 | 1,357 | 1,377 | 235,000 |
| 2005/12/14 | 1,452 | 1,482 | 1,435 | 1,441 | 164,000 |
| 2005/12/13 | 1,450 | 1,458 | 1,442 | 1,448 | 144,000 |
| 2005/12/12 | 1,405 | 1,455 | 1,404 | 1,437 | 197,000 |
| 2005/12/09 | 1,387 | 1,419 | 1,360 | 1,403 | 331,000 |
| 2005/12/08 | 1,376 | 1,403 | 1,342 | 1,362 | 440,000 |
| 2005/12/07 | 1,416 | 1,436 | 1,336 | 1,336 | 528,000 |
| 2005/12/06 | 1,440 | 1,445 | 1,401 | 1,415 | 364,000 |
| 2005/12/05 | 1,461 | 1,472 | 1,443 | 1,445 | 336,000 |
| 2005/12/02 | 1,504 | 1,516 | 1,440 | 1,458 | 433,000 |
| 2005/12/01 | 1,398 | 1,503 | 1,390 | 1,503 | 444,000 |
| 2005/11/30 | 1,398 | 1,404 | 1,349 | 1,378 | 217,000 |
| 2005/11/29 | 1,398 | 1,413 | 1,370 | 1,403 | 291,000 |
| 2005/11/28 | 1,387 | 1,420 | 1,385 | 1,398 | 385,000 |
| 2005/11/25 | 1,323 | 1,387 | 1,281 | 1,385 | 456,000 |
| 2005/11/24 | 1,263 | 1,323 | 1,240 | 1,323 | 310,000 |
| 2005/11/22 | 1,249 | 1,265 | 1,244 | 1,254 | 210,000 |
| 2005/11/21 | 1,248 | 1,248 | 1,215 | 1,230 | 123,000 |
| 2005/11/18 | 1,230 | 1,260 | 1,205 | 1,230 | 459,000 |
| 2005/11/17 | 1,166 | 1,225 | 1,166 | 1,198 | 335,000 |
| 2005/11/16 | 1,100 | 1,186 | 1,100 | 1,169 | 446,000 |
| 2005/11/15 | 1,146 | 1,146 | 1,100 | 1,103 | 349,000 |
| 2005/11/14 | 1,232 | 1,232 | 1,144 | 1,166 | 233,000 |
| 2005/11/11 | 1,175 | 1,248 | 1,165 | 1,232 | 266,000 |
| 2005/11/10 | 1,170 | 1,170 | 1,130 | 1,165 | 90,000 |
| 2005/11/09 | 1,166 | 1,185 | 1,154 | 1,162 | 99,000 |
| 2005/11/08 | 1,200 | 1,215 | 1,160 | 1,164 | 180,000 |
| 2005/11/07 | 1,185 | 1,228 | 1,176 | 1,205 | 262,000 |
| 2005/11/04 | 1,263 | 1,293 | 1,236 | 1,245 | 129,000 |
| 2005/11/02 | 1,285 | 1,305 | 1,260 | 1,283 | 213,000 |
| 2005/11/01 | 1,257 | 1,266 | 1,251 | 1,260 | 108,000 |
| 2005/10/31 | 1,234 | 1,275 | 1,234 | 1,257 | 276,000 |
| 2005/10/28 | 1,200 | 1,235 | 1,180 | 1,228 | 232,000 |
| 2005/10/27 | 1,133 | 1,222 | 1,133 | 1,215 | 337,000 |
| 2005/10/26 | 1,095 | 1,158 | 1,086 | 1,146 | 249,000 |
| 2005/10/25 | 1,082 | 1,095 | 1,072 | 1,083 | 253,000 |
| 2005/10/24 | 1,030 | 1,055 | 1,020 | 1,054 | 234,000 |
| 2005/10/21 | 1,023 | 1,023 | 997 | 1,019 | 120,000 |
| 2005/10/20 | 1,020 | 1,033 | 1,004 | 1,009 | 122,000 |
| 2005/10/19 | 997 | 997 | 980 | 990 | 79,000 |
| 2005/10/18 | 1,003 | 1,016 | 993 | 995 | 70,000 |
| 2005/10/17 | 1,008 | 1,012 | 975 | 1,003 | 163,000 |
| 2005/10/14 | 1,011 | 1,016 | 975 | 992 | 170,000 |
| 2005/10/13 | 1,023 | 1,032 | 1,008 | 1,027 | 127,000 |
| 2005/10/12 | 1,023 | 1,060 | 1,018 | 1,018 | 169,000 |
| 2005/10/11 | 1,043 | 1,044 | 1,030 | 1,043 | 74,000 |
| 2005/10/07 | 1,003 | 1,045 | 998 | 1,044 | 95,000 |
| 2005/10/06 | 1,044 | 1,045 | 1,015 | 1,015 | 87,000 |
| 2005/10/05 | 1,099 | 1,099 | 1,045 | 1,065 | 173,000 |
| 2005/10/04 | 1,080 | 1,110 | 1,076 | 1,100 | 150,000 |
| 2005/10/03 | 997 | 1,127 | 986 | 1,120 | 219,000 |
| 2005/09/30 | 1,070 | 1,070 | 1,018 | 1,037 | 148,000 |
| 2005/09/29 | 1,025 | 1,074 | 1,025 | 1,072 | 199,000 |
| 2005/09/28 | 1,050 | 1,050 | 1,023 | 1,023 | 104,000 |
| 2005/09/27 | 1,050 | 1,067 | 1,030 | 1,050 | 131,000 |
| 2005/09/26 | 1,015 | 1,060 | 1,015 | 1,060 | 265,000 |
| 2005/09/22 | 998 | 1,015 | 997 | 1,006 | 135,000 |
| 2005/09/21 | 1,021 | 1,021 | 991 | 991 | 138,000 |
| 2005/09/20 | 984 | 1,015 | 970 | 1,004 | 168,000 |
| 2005/09/16 | 973 | 976 | 969 | 976 | 74,000 |
| 2005/09/15 | 962 | 972 | 960 | 972 | 182,000 |
| 2005/09/14 | 956 | 972 | 952 | 972 | 110,000 |
| 2005/09/13 | 950 | 953 | 945 | 953 | 91,000 |
| 2005/09/12 | 947 | 957 | 941 | 947 | 111,000 |
| 2005/09/09 | 941 | 953 | 932 | 946 | 181,000 |
| 2005/09/08 | 958 | 958 | 932 | 936 | 118,000 |
| 2005/09/07 | 970 | 970 | 944 | 952 | 167,000 |
| 2005/09/06 | 987 | 987 | 970 | 971 | 107,000 |
| 2005/09/05 | 974 | 985 | 971 | 977 | 181,000 |
| 2005/09/02 | 970 | 973 | 957 | 959 | 142,000 |
| 2005/09/01 | 950 | 973 | 945 | 958 | 369,000 |
| 2005/08/31 | 944 | 946 | 931 | 944 | 80,000 |
| 2005/08/30 | 939 | 943 | 934 | 943 | 94,000 |
| 2005/08/29 | 943 | 943 | 919 | 930 | 157,000 |
| 2005/08/26 | 949 | 953 | 936 | 944 | 142,000 |
| 2005/08/25 | 964 | 964 | 940 | 949 | 184,000 |
| 2005/08/24 | 939 | 973 | 937 | 964 | 248,000 |
| 2005/08/23 | 950 | 950 | 940 | 942 | 168,000 |
| 2005/08/22 | 936 | 947 | 933 | 943 | 156,000 |
| 2005/08/19 | 933 | 942 | 927 | 935 | 143,000 |
| 2005/08/18 | 935 | 944 | 925 | 933 | 242,000 |
| 2005/08/17 | 930 | 948 | 926 | 926 | 186,000 |
| 2005/08/16 | 914 | 944 | 909 | 933 | 416,000 |
| 2005/08/15 | 898 | 914 | 898 | 910 | 218,000 |
| 2005/08/12 | 895 | 900 | 882 | 893 | 318,000 |
| 2005/08/11 | 880 | 889 | 873 | 880 | 169,000 |
| 2005/08/10 | 888 | 893 | 884 | 886 | 216,000 |
| 2005/08/09 | 881 | 883 | 869 | 880 | 377,000 |
| 2005/08/08 | 833 | 859 | 830 | 851 | 149,000 |
| 2005/08/05 | 875 | 875 | 850 | 853 | 190,000 |
| 2005/08/04 | 879 | 880 | 865 | 880 | 309,000 |
| 2005/08/03 | 887 | 892 | 870 | 878 | 338,000 |
| 2005/08/02 | 877 | 909 | 869 | 897 | 509,000 |
| 2005/08/01 | 857 | 889 | 857 | 878 | 482,000 |
| 2005/07/29 | 853 | 867 | 853 | 857 | 298,000 |
| 2005/07/28 | 848 | 865 | 840 | 863 | 404,000 |
| 2005/07/27 | 840 | 852 | 834 | 848 | 313,000 |
| 2005/07/26 | 839 | 845 | 831 | 838 | 137,000 |
| 2005/07/25 | 837 | 840 | 825 | 838 | 81,000 |
| 2005/07/22 | 840 | 841 | 814 | 838 | 217,000 |
| 2005/07/21 | 836 | 850 | 826 | 849 | 401,000 |
| 2005/07/20 | 830 | 840 | 824 | 832 | 856,000 |
| 2005/07/19 | 852 | 852 | 840 | 842 | 207,000 |
| 2005/07/15 | 842 | 866 | 842 | 859 | 377,000 |
| 2005/07/14 | 831 | 854 | 829 | 841 | 293,000 |
| 2005/07/13 | 825 | 833 | 822 | 830 | 294,000 |
| 2005/07/12 | 827 | 836 | 824 | 835 | 543,000 |
| 2005/07/11 | 838 | 842 | 837 | 837 | 193,000 |
| 2005/07/08 | 844 | 846 | 836 | 836 | 122,000 |
| 2005/07/07 | 838 | 846 | 838 | 845 | 85,000 |
| 2005/07/06 | 841 | 847 | 835 | 837 | 114,000 |
| 2005/07/05 | 840 | 844 | 835 | 843 | 70,000 |
| 2005/07/04 | 847 | 849 | 842 | 843 | 127,000 |
| 2005/07/01 | 845 | 849 | 842 | 847 | 246,000 |
| 2005/06/30 | 864 | 864 | 853 | 858 | 54,000 |
| 2005/06/29 | 859 | 863 | 856 | 861 | 81,000 |
| 2005/06/28 | 853 | 864 | 851 | 864 | 55,000 |
| 2005/06/27 | 859 | 859 | 846 | 851 | 56,000 |
| 2005/06/24 | 850 | 856 | 843 | 856 | 125,000 |
| 2005/06/23 | 853 | 875 | 853 | 863 | 201,000 |
| 2005/06/22 | 851 | 854 | 845 | 852 | 56,000 |
| 2005/06/21 | 847 | 853 | 843 | 850 | 59,000 |
| 2005/06/20 | 852 | 855 | 846 | 854 | 53,000 |
| 2005/06/17 | 853 | 865 | 850 | 862 | 82,000 |
| 2005/06/16 | 880 | 880 | 850 | 853 | 330,000 |
| 2005/06/15 | 859 | 870 | 855 | 862 | 412,000 |
| 2005/06/14 | 832 | 836 | 826 | 829 | 106,000 |
| 2005/06/13 | 849 | 849 | 833 | 842 | 57,000 |
| 2005/06/10 | 820 | 844 | 816 | 844 | 162,000 |
| 2005/06/09 | 812 | 818 | 806 | 818 | 64,000 |
| 2005/06/08 | 803 | 811 | 803 | 807 | 29,000 |
| 2005/06/07 | 805 | 813 | 800 | 813 | 34,000 |
| 2005/06/06 | 789 | 817 | 789 | 815 | 86,000 |
| 2005/06/03 | 799 | 813 | 792 | 804 | 230,000 |
| 2005/06/02 | 830 | 830 | 817 | 829 | 76,000 |
| 2005/06/01 | 817 | 829 | 814 | 829 | 45,000 |
| 2005/05/31 | 819 | 824 | 811 | 819 | 89,000 |
| 2005/05/30 | 820 | 831 | 819 | 819 | 76,000 |
| 2005/05/27 | 804 | 813 | 801 | 810 | 90,000 |
| 2005/05/26 | 780 | 795 | 780 | 794 | 137,000 |
| 2005/05/25 | 811 | 811 | 785 | 795 | 151,000 |
| 2005/05/24 | 824 | 832 | 820 | 821 | 61,000 |
| 2005/05/23 | 810 | 837 | 810 | 819 | 182,000 |
| 2005/05/20 | 846 | 874 | 830 | 830 | 60,000 |
| 2005/05/19 | 850 | 860 | 841 | 845 | 203,000 |
| 2005/05/18 | 834 | 857 | 827 | 849 | 176,000 |
| 2005/05/17 | 832 | 832 | 803 | 815 | 145,000 |
| 2005/05/16 | 844 | 845 | 822 | 822 | 134,000 |
| 2005/05/13 | 849 | 852 | 825 | 838 | 174,000 |
| 2005/05/12 | 865 | 868 | 835 | 842 | 299,000 |
| 2005/05/11 | 850 | 851 | 835 | 835 | 174,000 |
| 2005/05/10 | 870 | 870 | 856 | 860 | 176,000 |
| 2005/05/09 | 850 | 877 | 846 | 877 | 290,000 |
| 2005/05/06 | 845 | 845 | 833 | 834 | 129,000 |
| 2005/05/02 | 820 | 850 | 820 | 846 | 277,000 |
| 2005/04/28 | 799 | 819 | 788 | 815 | 271,000 |
| 2005/04/27 | 794 | 799 | 783 | 798 | 141,000 |
| 2005/04/26 | 786 | 801 | 783 | 795 | 288,000 |
| 2005/04/25 | 768 | 776 | 760 | 763 | 100,000 |
| 2005/04/22 | 765 | 773 | 751 | 769 | 91,000 |
| 2005/04/21 | 734 | 734 | 715 | 725 | 47,000 |
| 2005/04/20 | 744 | 745 | 734 | 742 | 32,000 |
| 2005/04/19 | 708 | 736 | 693 | 724 | 86,000 |
| 2005/04/18 | 729 | 729 | 702 | 705 | 74,000 |
| 2005/04/15 | 762 | 762 | 750 | 750 | 53,000 |
| 2005/04/14 | 780 | 780 | 775 | 778 | 88,000 |
| 2005/04/13 | 801 | 801 | 775 | 790 | 37,000 |
| 2005/04/12 | 794 | 805 | 794 | 800 | 59,000 |
| 2005/04/11 | 812 | 812 | 800 | 804 | 40,000 |
| 2005/04/08 | 796 | 815 | 795 | 814 | 81,000 |
| 2005/04/07 | 795 | 796 | 784 | 796 | 29,000 |
| 2005/04/06 | 782 | 799 | 782 | 796 | 113,000 |
| 2005/04/05 | 792 | 794 | 779 | 784 | 90,000 |
| 2005/04/04 | 780 | 796 | 774 | 794 | 29,000 |
| 2005/04/01 | 778 | 782 | 769 | 782 | 50,000 |
| 2005/03/31 | 774 | 780 | 766 | 778 | 86,000 |
| 2005/03/30 | 789 | 790 | 745 | 774 | 53,000 |
| 2005/03/29 | 788 | 795 | 781 | 781 | 71,000 |
| 2005/03/28 | 788 | 799 | 784 | 788 | 65,000 |
| 2005/03/25 | 805 | 811 | 790 | 811 | 143,000 |
| 2005/03/24 | 801 | 805 | 793 | 795 | 78,000 |
| 2005/03/23 | 813 | 818 | 801 | 810 | 85,000 |
| 2005/03/22 | 801 | 809 | 797 | 800 | 117,000 |
| 2005/03/18 | 794 | 801 | 789 | 800 | 74,000 |
| 2005/03/17 | 797 | 797 | 780 | 792 | 55,000 |
| 2005/03/16 | 790 | 810 | 787 | 797 | 96,000 |
| 2005/03/15 | 831 | 831 | 790 | 803 | 321,000 |
| 2005/03/14 | 825 | 835 | 822 | 831 | 207,000 |
| 2005/03/11 | 806 | 813 | 806 | 813 | 181,000 |
| 2005/03/10 | 798 | 801 | 795 | 799 | 119,000 |
| 2005/03/09 | 787 | 807 | 787 | 801 | 64,000 |
| 2005/03/08 | 793 | 798 | 786 | 786 | 128,000 |
| 2005/03/07 | 801 | 803 | 781 | 783 | 183,000 |
| 2005/03/04 | 772 | 805 | 761 | 801 | 149,000 |
| 2005/03/03 | 770 | 779 | 761 | 773 | 120,000 |
| 2005/03/02 | 781 | 781 | 771 | 780 | 50,000 |
| 2005/03/01 | 778 | 778 | 766 | 778 | 48,000 |
| 2005/02/28 | 766 | 776 | 765 | 774 | 131,000 |
| 2005/02/25 | 763 | 769 | 758 | 762 | 78,000 |
| 2005/02/24 | 743 | 763 | 742 | 757 | 65,000 |
| 2005/02/23 | 752 | 752 | 744 | 745 | 39,000 |
| 2005/02/22 | 745 | 760 | 745 | 751 | 123,000 |
| 2005/02/21 | 751 | 757 | 743 | 751 | 62,000 |
| 2005/02/18 | 774 | 774 | 755 | 761 | 45,000 |
| 2005/02/17 | 780 | 780 | 774 | 774 | 80,000 |
| 2005/02/16 | 777 | 790 | 773 | 777 | 70,000 |
| 2005/02/15 | 771 | 781 | 770 | 776 | 75,000 |
| 2005/02/14 | 767 | 777 | 762 | 770 | 121,000 |
| 2005/02/10 | 755 | 764 | 753 | 757 | 266,000 |
| 2005/02/09 | 767 | 788 | 767 | 777 | 207,000 |
| 2005/02/08 | 738 | 767 | 738 | 756 | 311,000 |
| 2005/02/07 | 733 | 746 | 733 | 737 | 198,000 |
| 2005/02/04 | 740 | 741 | 734 | 734 | 84,000 |
| 2005/02/03 | 725 | 740 | 724 | 739 | 92,000 |
| 2005/02/02 | 720 | 730 | 712 | 722 | 70,000 |
| 2005/02/01 | 715 | 720 | 713 | 720 | 72,000 |
| 2005/01/31 | 705 | 718 | 705 | 715 | 49,000 |
| 2005/01/28 | 710 | 719 | 710 | 718 | 64,000 |
| 2005/01/27 | 722 | 722 | 711 | 719 | 72,000 |
| 2005/01/26 | 708 | 720 | 708 | 720 | 96,000 |
| 2005/01/25 | 702 | 707 | 702 | 707 | 67,000 |
| 2005/01/24 | 705 | 710 | 698 | 704 | 59,000 |
| 2005/01/21 | 697 | 716 | 697 | 716 | 105,000 |
| 2005/01/20 | 702 | 705 | 693 | 700 | 84,000 |
| 2005/01/19 | 735 | 735 | 712 | 712 | 114,000 |
| 2005/01/18 | 736 | 737 | 725 | 735 | 122,000 |
| 2005/01/17 | 730 | 746 | 722 | 743 | 239,000 |
| 2005/01/14 | 715 | 729 | 707 | 720 | 169,000 |
| 2005/01/13 | 711 | 726 | 705 | 719 | 168,000 |
| 2005/01/12 | 705 | 710 | 700 | 703 | 149,000 |
| 2005/01/11 | 705 | 712 | 700 | 704 | 150,000 |
| 2005/01/07 | 700 | 711 | 695 | 704 | 107,000 |
| 2005/01/06 | 674 | 700 | 674 | 699 | 89,000 |
| 2005/01/05 | 685 | 691 | 675 | 675 | 74,000 |
| 2005/01/04 | 690 | 696 | 680 | 693 | 27,000 |