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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,196 | 1,196 | 1,156 | 1,168 | 128,000 |
| 2007/12/27 | 1,219 | 1,219 | 1,181 | 1,196 | 197,100 |
| 2007/12/26 | 1,178 | 1,222 | 1,168 | 1,218 | 162,800 |
| 2007/12/25 | 1,183 | 1,190 | 1,160 | 1,177 | 168,400 |
| 2007/12/21 | 1,124 | 1,161 | 1,114 | 1,155 | 257,300 |
| 2007/12/20 | 1,151 | 1,155 | 1,118 | 1,121 | 179,700 |
| 2007/12/19 | 1,141 | 1,168 | 1,140 | 1,141 | 223,000 |
| 2007/12/18 | 1,129 | 1,171 | 1,109 | 1,146 | 269,300 |
| 2007/12/17 | 1,176 | 1,183 | 1,145 | 1,149 | 271,300 |
| 2007/12/14 | 1,202 | 1,216 | 1,185 | 1,196 | 342,300 |
| 2007/12/13 | 1,202 | 1,235 | 1,202 | 1,213 | 355,800 |
| 2007/12/12 | 1,214 | 1,225 | 1,188 | 1,221 | 229,900 |
| 2007/12/11 | 1,176 | 1,224 | 1,175 | 1,214 | 379,500 |
| 2007/12/10 | 1,190 | 1,201 | 1,170 | 1,176 | 184,500 |
| 2007/12/07 | 1,205 | 1,209 | 1,187 | 1,192 | 304,400 |
| 2007/12/06 | 1,191 | 1,194 | 1,168 | 1,188 | 188,400 |
| 2007/12/05 | 1,166 | 1,181 | 1,156 | 1,167 | 326,900 |
| 2007/12/04 | 1,211 | 1,219 | 1,171 | 1,177 | 372,400 |
| 2007/12/03 | 1,199 | 1,213 | 1,182 | 1,197 | 395,200 |
| 2007/11/30 | 1,120 | 1,184 | 1,120 | 1,171 | 535,900 |
| 2007/11/29 | 1,140 | 1,160 | 1,116 | 1,147 | 494,600 |
| 2007/11/28 | 1,124 | 1,160 | 1,105 | 1,124 | 366,800 |
| 2007/11/27 | 1,101 | 1,157 | 1,081 | 1,122 | 374,900 |
| 2007/11/26 | 1,151 | 1,190 | 1,120 | 1,129 | 466,300 |
| 2007/11/22 | 1,135 | 1,166 | 1,110 | 1,142 | 584,700 |
| 2007/11/21 | 1,171 | 1,205 | 1,131 | 1,139 | 459,900 |
| 2007/11/20 | 1,120 | 1,220 | 1,120 | 1,211 | 474,600 |
| 2007/11/19 | 1,285 | 1,312 | 1,210 | 1,220 | 348,600 |
| 2007/11/16 | 1,350 | 1,351 | 1,295 | 1,311 | 400,100 |
| 2007/11/15 | 1,404 | 1,404 | 1,352 | 1,369 | 425,200 |
| 2007/11/14 | 1,421 | 1,443 | 1,382 | 1,409 | 593,800 |
| 2007/11/13 | 1,451 | 1,499 | 1,389 | 1,401 | 415,900 |
| 2007/11/12 | 1,518 | 1,518 | 1,442 | 1,467 | 161,700 |
| 2007/11/09 | 1,520 | 1,547 | 1,498 | 1,498 | 137,900 |
| 2007/11/08 | 1,551 | 1,577 | 1,515 | 1,537 | 269,300 |
| 2007/11/07 | 1,634 | 1,646 | 1,575 | 1,584 | 184,700 |
| 2007/11/06 | 1,522 | 1,614 | 1,522 | 1,589 | 153,100 |
| 2007/11/05 | 1,607 | 1,634 | 1,569 | 1,575 | 142,800 |
| 2007/11/02 | 1,620 | 1,664 | 1,613 | 1,634 | 211,900 |
| 2007/11/01 | 1,700 | 1,707 | 1,669 | 1,675 | 285,800 |
| 2007/10/31 | 1,594 | 1,655 | 1,594 | 1,652 | 344,200 |
| 2007/10/30 | 1,565 | 1,627 | 1,565 | 1,624 | 519,700 |
| 2007/10/29 | 1,526 | 1,571 | 1,506 | 1,548 | 317,900 |
| 2007/10/26 | 1,515 | 1,525 | 1,496 | 1,521 | 98,300 |
| 2007/10/25 | 1,549 | 1,549 | 1,495 | 1,512 | 150,100 |
| 2007/10/24 | 1,580 | 1,591 | 1,536 | 1,549 | 141,000 |
| 2007/10/23 | 1,592 | 1,592 | 1,521 | 1,555 | 241,400 |
| 2007/10/22 | 1,504 | 1,544 | 1,476 | 1,532 | 200,100 |
| 2007/10/19 | 1,564 | 1,575 | 1,531 | 1,550 | 251,100 |
| 2007/10/18 | 1,570 | 1,580 | 1,509 | 1,563 | 493,000 |
| 2007/10/17 | 1,560 | 1,592 | 1,531 | 1,563 | 285,900 |
| 2007/10/16 | 1,632 | 1,652 | 1,573 | 1,584 | 328,800 |
| 2007/10/15 | 1,667 | 1,679 | 1,611 | 1,657 | 200,200 |
| 2007/10/12 | 1,643 | 1,660 | 1,623 | 1,637 | 278,900 |
| 2007/10/11 | 1,646 | 1,676 | 1,620 | 1,676 | 179,500 |
| 2007/10/10 | 1,706 | 1,706 | 1,632 | 1,647 | 172,900 |
| 2007/10/09 | 1,697 | 1,710 | 1,658 | 1,676 | 203,200 |
| 2007/10/05 | 1,642 | 1,666 | 1,580 | 1,653 | 455,900 |
| 2007/10/04 | 1,687 | 1,688 | 1,627 | 1,672 | 439,800 |
| 2007/10/03 | 1,740 | 1,740 | 1,662 | 1,701 | 406,800 |
| 2007/10/02 | 1,731 | 1,743 | 1,689 | 1,741 | 224,200 |
| 2007/10/01 | 1,719 | 1,736 | 1,692 | 1,716 | 155,400 |
| 2007/09/28 | 1,688 | 1,727 | 1,631 | 1,727 | 270,500 |
| 2007/09/27 | 1,651 | 1,735 | 1,651 | 1,718 | 350,100 |
| 2007/09/26 | 1,608 | 1,650 | 1,583 | 1,645 | 227,200 |
| 2007/09/25 | 1,515 | 1,601 | 1,514 | 1,578 | 155,200 |
| 2007/09/21 | 1,520 | 1,543 | 1,471 | 1,515 | 133,000 |
| 2007/09/20 | 1,551 | 1,552 | 1,498 | 1,524 | 105,100 |
| 2007/09/19 | 1,499 | 1,550 | 1,499 | 1,541 | 155,200 |
| 2007/09/18 | 1,472 | 1,499 | 1,442 | 1,479 | 173,700 |
| 2007/09/14 | 1,462 | 1,501 | 1,455 | 1,492 | 230,300 |
| 2007/09/13 | 1,500 | 1,504 | 1,471 | 1,484 | 63,000 |
| 2007/09/12 | 1,511 | 1,530 | 1,487 | 1,491 | 87,500 |
| 2007/09/11 | 1,515 | 1,531 | 1,463 | 1,506 | 166,000 |
| 2007/09/10 | 1,520 | 1,567 | 1,513 | 1,540 | 134,400 |
| 2007/09/07 | 1,562 | 1,597 | 1,562 | 1,577 | 132,300 |
| 2007/09/06 | 1,599 | 1,610 | 1,553 | 1,592 | 219,700 |
| 2007/09/05 | 1,632 | 1,636 | 1,561 | 1,582 | 155,300 |
| 2007/09/04 | 1,609 | 1,641 | 1,587 | 1,623 | 133,300 |
| 2007/09/03 | 1,597 | 1,618 | 1,575 | 1,607 | 149,400 |
| 2007/08/31 | 1,525 | 1,598 | 1,520 | 1,597 | 233,900 |
| 2007/08/30 | 1,515 | 1,518 | 1,492 | 1,512 | 147,100 |
| 2007/08/29 | 1,472 | 1,496 | 1,451 | 1,485 | 115,900 |
| 2007/08/28 | 1,510 | 1,555 | 1,497 | 1,525 | 94,300 |
| 2007/08/27 | 1,544 | 1,549 | 1,509 | 1,515 | 99,500 |
| 2007/08/24 | 1,522 | 1,540 | 1,496 | 1,524 | 123,100 |
| 2007/08/23 | 1,500 | 1,530 | 1,500 | 1,521 | 166,000 |
| 2007/08/22 | 1,448 | 1,503 | 1,415 | 1,466 | 173,900 |
| 2007/08/21 | 1,438 | 1,514 | 1,418 | 1,488 | 270,900 |
| 2007/08/20 | 1,440 | 1,455 | 1,401 | 1,415 | 223,700 |
| 2007/08/17 | 1,485 | 1,506 | 1,372 | 1,380 | 337,000 |
| 2007/08/16 | 1,550 | 1,585 | 1,471 | 1,545 | 281,900 |
| 2007/08/15 | 1,543 | 1,596 | 1,543 | 1,564 | 276,800 |
| 2007/08/14 | 1,510 | 1,583 | 1,493 | 1,580 | 342,900 |
| 2007/08/13 | 1,460 | 1,542 | 1,452 | 1,522 | 428,900 |
| 2007/08/10 | 1,456 | 1,470 | 1,380 | 1,421 | 456,600 |
| 2007/08/09 | 1,569 | 1,621 | 1,371 | 1,456 | 923,400 |
| 2007/08/08 | 1,608 | 1,638 | 1,574 | 1,599 | 265,300 |
| 2007/08/07 | 1,734 | 1,735 | 1,565 | 1,615 | 449,100 |
| 2007/08/06 | 1,594 | 1,746 | 1,594 | 1,746 | 317,100 |
| 2007/08/03 | 1,665 | 1,666 | 1,640 | 1,654 | 120,500 |
| 2007/08/02 | 1,696 | 1,696 | 1,640 | 1,670 | 237,600 |
| 2007/08/01 | 1,724 | 1,739 | 1,691 | 1,695 | 242,000 |
| 2007/07/31 | 1,698 | 1,736 | 1,698 | 1,724 | 139,800 |
| 2007/07/30 | 1,638 | 1,697 | 1,616 | 1,695 | 127,500 |
| 2007/07/27 | 1,685 | 1,695 | 1,646 | 1,668 | 102,300 |
| 2007/07/26 | 1,728 | 1,734 | 1,710 | 1,715 | 109,600 |
| 2007/07/25 | 1,763 | 1,776 | 1,719 | 1,740 | 144,400 |
| 2007/07/24 | 1,775 | 1,775 | 1,742 | 1,763 | 83,100 |
| 2007/07/23 | 1,773 | 1,785 | 1,746 | 1,767 | 137,800 |
| 2007/07/20 | 1,764 | 1,789 | 1,756 | 1,772 | 118,300 |
| 2007/07/19 | 1,742 | 1,761 | 1,726 | 1,747 | 73,500 |
| 2007/07/18 | 1,739 | 1,747 | 1,715 | 1,743 | 150,900 |
| 2007/07/17 | 1,785 | 1,785 | 1,744 | 1,759 | 163,400 |
| 2007/07/13 | 1,790 | 1,792 | 1,755 | 1,772 | 166,200 |
| 2007/07/12 | 1,808 | 1,813 | 1,766 | 1,782 | 253,100 |
| 2007/07/11 | 1,795 | 1,804 | 1,785 | 1,799 | 241,100 |
| 2007/07/10 | 1,812 | 1,820 | 1,804 | 1,812 | 97,900 |
| 2007/07/09 | 1,793 | 1,814 | 1,790 | 1,811 | 125,100 |
| 2007/07/06 | 1,795 | 1,800 | 1,780 | 1,795 | 127,600 |
| 2007/07/05 | 1,797 | 1,816 | 1,782 | 1,805 | 167,700 |
| 2007/07/04 | 1,825 | 1,834 | 1,786 | 1,797 | 176,100 |
| 2007/07/03 | 1,841 | 1,841 | 1,817 | 1,828 | 134,900 |
| 2007/07/02 | 1,823 | 1,844 | 1,811 | 1,840 | 181,800 |
| 2007/06/29 | 1,816 | 1,824 | 1,797 | 1,809 | 124,100 |
| 2007/06/28 | 1,798 | 1,816 | 1,783 | 1,816 | 101,300 |
| 2007/06/27 | 1,809 | 1,813 | 1,782 | 1,791 | 199,500 |
| 2007/06/26 | 1,787 | 1,818 | 1,753 | 1,814 | 273,100 |
| 2007/06/25 | 1,803 | 1,805 | 1,774 | 1,790 | 193,600 |
| 2007/06/22 | 1,790 | 1,807 | 1,781 | 1,802 | 170,800 |
| 2007/06/21 | 1,759 | 1,790 | 1,751 | 1,790 | 158,000 |
| 2007/06/20 | 1,780 | 1,788 | 1,766 | 1,774 | 216,500 |
| 2007/06/19 | 1,780 | 1,790 | 1,756 | 1,758 | 392,700 |
| 2007/06/18 | 1,750 | 1,756 | 1,707 | 1,744 | 302,600 |
| 2007/06/15 | 1,650 | 1,668 | 1,632 | 1,667 | 108,800 |
| 2007/06/14 | 1,634 | 1,645 | 1,628 | 1,639 | 134,900 |
| 2007/06/13 | 1,660 | 1,660 | 1,611 | 1,644 | 261,800 |
| 2007/06/12 | 1,655 | 1,685 | 1,655 | 1,674 | 195,400 |
| 2007/06/11 | 1,650 | 1,668 | 1,640 | 1,655 | 104,300 |
| 2007/06/08 | 1,650 | 1,653 | 1,620 | 1,643 | 200,600 |
| 2007/06/07 | 1,689 | 1,700 | 1,676 | 1,698 | 104,700 |
| 2007/06/06 | 1,670 | 1,722 | 1,656 | 1,718 | 337,400 |
| 2007/06/05 | 1,640 | 1,706 | 1,618 | 1,700 | 341,100 |
| 2007/06/04 | 1,671 | 1,674 | 1,644 | 1,665 | 216,100 |
| 2007/06/01 | 1,700 | 1,721 | 1,676 | 1,682 | 325,300 |
| 2007/05/31 | 1,655 | 1,696 | 1,640 | 1,690 | 544,500 |
| 2007/05/30 | 1,589 | 1,643 | 1,588 | 1,635 | 573,900 |
| 2007/05/29 | 1,571 | 1,589 | 1,542 | 1,577 | 358,900 |
| 2007/05/28 | 1,524 | 1,543 | 1,520 | 1,541 | 200,300 |
| 2007/05/25 | 1,511 | 1,535 | 1,483 | 1,512 | 511,800 |
| 2007/05/24 | 1,485 | 1,527 | 1,484 | 1,511 | 435,500 |
| 2007/05/23 | 1,470 | 1,480 | 1,423 | 1,425 | 464,500 |
| 2007/05/22 | 1,443 | 1,503 | 1,422 | 1,491 | 675,600 |
| 2007/05/21 | 1,471 | 1,486 | 1,439 | 1,463 | 440,500 |
| 2007/05/18 | 1,530 | 1,545 | 1,474 | 1,499 | 474,300 |
| 2007/05/17 | 1,568 | 1,579 | 1,524 | 1,543 | 342,800 |
| 2007/05/16 | 1,570 | 1,604 | 1,561 | 1,598 | 285,600 |
| 2007/05/15 | 1,640 | 1,640 | 1,581 | 1,593 | 249,300 |
| 2007/05/14 | 1,680 | 1,680 | 1,622 | 1,630 | 285,400 |
| 2007/05/11 | 1,635 | 1,678 | 1,612 | 1,666 | 604,400 |
| 2007/05/10 | 1,648 | 1,657 | 1,629 | 1,636 | 424,000 |
| 2007/05/09 | 1,647 | 1,661 | 1,632 | 1,647 | 236,800 |
| 2007/05/08 | 1,667 | 1,686 | 1,653 | 1,660 | 258,500 |
| 2007/05/07 | 1,688 | 1,717 | 1,667 | 1,678 | 293,500 |
| 2007/05/02 | 1,686 | 1,701 | 1,656 | 1,674 | 247,000 |
| 2007/05/01 | 1,707 | 1,717 | 1,680 | 1,685 | 170,500 |
| 2007/04/27 | 1,690 | 1,725 | 1,670 | 1,707 | 341,000 |
| 2007/04/26 | 1,671 | 1,681 | 1,636 | 1,672 | 343,400 |
| 2007/04/25 | 1,701 | 1,720 | 1,652 | 1,671 | 304,100 |
| 2007/04/24 | 1,730 | 1,739 | 1,684 | 1,700 | 223,500 |
| 2007/04/23 | 1,753 | 1,755 | 1,724 | 1,731 | 211,700 |
| 2007/04/20 | 1,730 | 1,747 | 1,717 | 1,723 | 181,400 |
| 2007/04/19 | 1,754 | 1,754 | 1,685 | 1,706 | 220,600 |
| 2007/04/18 | 1,738 | 1,767 | 1,701 | 1,756 | 257,500 |
| 2007/04/17 | 1,720 | 1,741 | 1,701 | 1,716 | 211,200 |
| 2007/04/16 | 1,718 | 1,738 | 1,701 | 1,708 | 267,600 |
| 2007/04/13 | 1,750 | 1,770 | 1,685 | 1,688 | 416,100 |
| 2007/04/12 | 1,677 | 1,767 | 1,677 | 1,756 | 415,200 |
| 2007/04/11 | 1,695 | 1,700 | 1,663 | 1,672 | 194,400 |
| 2007/04/10 | 1,684 | 1,720 | 1,681 | 1,707 | 238,400 |
| 2007/04/09 | 1,650 | 1,683 | 1,641 | 1,681 | 142,700 |
| 2007/04/06 | 1,660 | 1,678 | 1,641 | 1,647 | 122,500 |
| 2007/04/05 | 1,638 | 1,660 | 1,624 | 1,652 | 161,500 |
| 2007/04/04 | 1,648 | 1,668 | 1,640 | 1,660 | 159,800 |
| 2007/04/03 | 1,640 | 1,658 | 1,630 | 1,638 | 184,100 |
| 2007/04/02 | 1,693 | 1,694 | 1,620 | 1,621 | 177,000 |
| 2007/03/30 | 1,682 | 1,702 | 1,654 | 1,695 | 221,600 |
| 2007/03/29 | 1,665 | 1,692 | 1,635 | 1,681 | 192,600 |
| 2007/03/28 | 1,661 | 1,689 | 1,639 | 1,664 | 227,800 |
| 2007/03/27 | 1,634 | 1,664 | 1,629 | 1,649 | 201,400 |
| 2007/03/26 | 1,636 | 1,649 | 1,620 | 1,632 | 205,200 |
| 2007/03/23 | 1,614 | 1,614 | 1,592 | 1,601 | 93,900 |
| 2007/03/22 | 1,600 | 1,617 | 1,573 | 1,586 | 112,800 |
| 2007/03/20 | 1,565 | 1,587 | 1,563 | 1,572 | 120,400 |
| 2007/03/19 | 1,532 | 1,563 | 1,519 | 1,552 | 96,400 |
| 2007/03/16 | 1,591 | 1,592 | 1,550 | 1,551 | 103,000 |
| 2007/03/15 | 1,569 | 1,590 | 1,564 | 1,577 | 137,600 |
| 2007/03/14 | 1,572 | 1,580 | 1,535 | 1,542 | 130,200 |
| 2007/03/13 | 1,636 | 1,636 | 1,602 | 1,602 | 93,800 |
| 2007/03/12 | 1,660 | 1,660 | 1,612 | 1,624 | 148,400 |
| 2007/03/09 | 1,581 | 1,640 | 1,580 | 1,602 | 218,500 |
| 2007/03/08 | 1,569 | 1,597 | 1,544 | 1,595 | 145,000 |
| 2007/03/07 | 1,580 | 1,602 | 1,563 | 1,563 | 134,100 |
| 2007/03/06 | 1,493 | 1,576 | 1,493 | 1,567 | 348,300 |
| 2007/03/05 | 1,609 | 1,613 | 1,543 | 1,553 | 133,300 |
| 2007/03/02 | 1,653 | 1,665 | 1,616 | 1,643 | 96,200 |
| 2007/03/01 | 1,662 | 1,692 | 1,640 | 1,659 | 131,200 |
| 2007/02/28 | 1,544 | 1,679 | 1,544 | 1,668 | 280,200 |
| 2007/02/27 | 1,770 | 1,780 | 1,745 | 1,753 | 127,700 |
| 2007/02/26 | 1,773 | 1,786 | 1,756 | 1,763 | 128,800 |
| 2007/02/23 | 1,734 | 1,749 | 1,725 | 1,745 | 142,800 |
| 2007/02/22 | 1,713 | 1,727 | 1,700 | 1,709 | 214,600 |
| 2007/02/21 | 1,716 | 1,734 | 1,706 | 1,715 | 180,600 |
| 2007/02/20 | 1,733 | 1,740 | 1,709 | 1,731 | 217,200 |
| 2007/02/19 | 1,738 | 1,758 | 1,719 | 1,739 | 117,800 |
| 2007/02/16 | 1,745 | 1,746 | 1,718 | 1,725 | 89,000 |
| 2007/02/15 | 1,737 | 1,744 | 1,719 | 1,729 | 103,400 |
| 2007/02/14 | 1,724 | 1,747 | 1,715 | 1,716 | 247,300 |
| 2007/02/13 | 1,737 | 1,746 | 1,710 | 1,724 | 209,200 |
| 2007/02/09 | 1,710 | 1,724 | 1,696 | 1,713 | 331,100 |
| 2007/02/08 | 1,742 | 1,750 | 1,704 | 1,710 | 379,900 |
| 2007/02/07 | 1,814 | 1,814 | 1,711 | 1,741 | 872,500 |
| 2007/02/06 | 1,800 | 1,835 | 1,790 | 1,820 | 484,700 |
| 2007/02/05 | 1,758 | 1,779 | 1,725 | 1,756 | 364,000 |
| 2007/02/02 | 1,763 | 1,790 | 1,761 | 1,769 | 425,000 |
| 2007/02/01 | 1,695 | 1,738 | 1,686 | 1,735 | 235,800 |
| 2007/01/31 | 1,695 | 1,695 | 1,667 | 1,681 | 113,300 |
| 2007/01/30 | 1,671 | 1,698 | 1,652 | 1,691 | 323,500 |
| 2007/01/29 | 1,635 | 1,681 | 1,627 | 1,670 | 221,900 |
| 2007/01/26 | 1,611 | 1,627 | 1,581 | 1,610 | 192,200 |
| 2007/01/25 | 1,634 | 1,643 | 1,609 | 1,611 | 139,100 |
| 2007/01/24 | 1,640 | 1,645 | 1,621 | 1,626 | 130,300 |
| 2007/01/23 | 1,611 | 1,637 | 1,605 | 1,629 | 171,800 |
| 2007/01/22 | 1,602 | 1,623 | 1,602 | 1,611 | 120,800 |
| 2007/01/19 | 1,603 | 1,618 | 1,590 | 1,593 | 181,300 |
| 2007/01/18 | 1,619 | 1,628 | 1,596 | 1,603 | 116,200 |
| 2007/01/17 | 1,584 | 1,620 | 1,580 | 1,608 | 127,200 |
| 2007/01/16 | 1,612 | 1,612 | 1,580 | 1,605 | 130,500 |
| 2007/01/15 | 1,553 | 1,599 | 1,553 | 1,597 | 206,100 |
| 2007/01/12 | 1,515 | 1,569 | 1,511 | 1,553 | 207,300 |
| 2007/01/11 | 1,530 | 1,559 | 1,490 | 1,515 | 251,400 |
| 2007/01/10 | 1,562 | 1,562 | 1,495 | 1,529 | 207,400 |
| 2007/01/09 | 1,563 | 1,588 | 1,534 | 1,566 | 84,400 |
| 2007/01/05 | 1,614 | 1,624 | 1,555 | 1,562 | 115,100 |
| 2007/01/04 | 1,650 | 1,655 | 1,604 | 1,615 | 88,900 |