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
2008/12/30 603 611 602 607 47,400
2008/12/29 576 606 576 602 79,600
2008/12/26 563 576 562 576 34,500
2008/12/25 556 568 556 561 44,600
2008/12/24 570 582 554 556 73,900
2008/12/22 568 598 566 576 92,100
2008/12/19 580 592 557 558 107,300
2008/12/18 601 614 576 592 108,900
2008/12/17 614 627 580 598 106,000
2008/12/16 609 640 603 623 195,200
2008/12/15 596 610 587 603 151,900
2008/12/12 598 611 554 566 326,100
2008/12/11 573 592 571 590 92,100
2008/12/10 578 599 572 583 143,300
2008/12/09 579 600 568 585 85,000
2008/12/08 560 595 551 588 90,400
2008/12/05 559 580 555 566 130,000
2008/12/04 563 579 542 551 82,300
2008/12/03 560 582 550 571 149,300
2008/12/02 528 572 528 540 119,400
2008/12/01 601 601 556 563 156,100
2008/11/28 585 602 575 595 147,500
2008/11/27 615 626 590 597 126,000
2008/11/26 595 621 594 615 112,200
2008/11/25 614 619 585 617 198,900
2008/11/21 533 598 520 594 243,300
2008/11/20 598 598 545 553 160,700
2008/11/19 594 605 572 597 156,600
2008/11/18 593 613 576 585 227,000
2008/11/17 554 599 549 588 256,600
2008/11/14 595 595 550 574 275,900
2008/11/13 585 589 553 555 426,100
2008/11/12 545 635 545 628 448,100
2008/11/11 622 635 575 585 221,900
2008/11/10 652 669 615 659 157,700
2008/11/07 601 666 592 622 223,600
2008/11/06 650 689 636 641 172,100
2008/11/05 648 703 648 690 148,400
2008/11/04 632 643 607 638 122,400
2008/10/31 625 643 589 597 210,200
2008/10/30 560 605 557 605 154,500
2008/10/29 591 596 533 558 193,400
2008/10/28 476 552 476 551 259,700
2008/10/27 516 559 476 485 184,600
2008/10/24 535 549 487 512 208,000
2008/10/23 516 545 500 535 187,600
2008/10/22 580 587 546 546 163,000
2008/10/21 614 616 566 603 140,100
2008/10/20 555 597 555 595 146,100
2008/10/17 571 572 535 568 231,300
2008/10/16 520 569 494 531 276,600
2008/10/15 591 605 532 574 248,000
2008/10/14 601 601 568 601 173,100
2008/10/10 535 536 487 501 234,300
2008/10/09 495 561 495 535 397,300
2008/10/08 500 513 475 481 337,900
2008/10/07 500 548 473 529 342,600
2008/10/06 561 561 512 530 188,300
2008/10/03 586 594 550 571 192,500
2008/10/02 665 665 582 585 235,600
2008/10/01 670 683 652 666 221,800
2008/09/30 620 656 620 649 141,800
2008/09/29 682 702 668 670 97,200
2008/09/26 720 729 686 692 116,100
2008/09/25 717 731 703 720 128,200
2008/09/24 710 723 693 718 174,700
2008/09/22 720 726 693 702 205,400
2008/09/19 716 726 656 689 605,200
2008/09/18 673 771 652 756 321,100
2008/09/17 711 739 685 693 182,600
2008/09/16 690 707 673 701 245,200
2008/09/12 779 806 764 770 283,200
2008/09/11 773 822 767 778 195,900
2008/09/10 756 790 751 773 171,800
2008/09/09 809 813 769 776 189,200
2008/09/08 743 817 743 799 186,800
2008/09/05 712 750 709 743 241,500
2008/09/04 771 790 759 769 146,300
2008/09/03 807 833 788 794 129,700
2008/09/02 858 858 793 811 162,500
2008/09/01 863 863 836 848 96,000
2008/08/29 856 884 852 868 135,500
2008/08/28 845 848 824 830 102,300
2008/08/27 864 869 839 848 144,700
2008/08/26 869 869 802 857 303,000
2008/08/25 857 895 857 871 113,900
2008/08/22 862 872 840 847 99,900
2008/08/21 857 876 857 868 97,600
2008/08/20 836 879 836 859 158,000
2008/08/19 838 867 833 855 118,800
2008/08/18 844 893 844 868 198,600
2008/08/15 842 859 826 834 268,800
2008/08/14 802 850 802 826 346,700
2008/08/13 853 863 800 821 260,000
2008/08/12 877 901 859 866 221,000
2008/08/11 872 890 865 873 169,500
2008/08/08 865 876 851 862 166,800
2008/08/07 890 901 860 865 229,600
2008/08/06 876 905 859 893 190,100
2008/08/05 865 884 837 847 218,100
2008/08/04 875 899 864 865 251,700
2008/08/01 950 950 883 885 179,200
2008/07/31 967 978 921 941 202,600
2008/07/30 951 978 951 972 132,900
2008/07/29 954 955 931 942 198,900
2008/07/28 1,005 1,012 965 974 108,100
2008/07/25 1,021 1,029 1,001 1,006 174,000
2008/07/24 1,015 1,021 989 1,021 145,600
2008/07/23 994 1,012 984 995 135,900
2008/07/22 977 978 934 974 141,700
2008/07/18 965 974 954 960 112,400
2008/07/17 965 975 953 962 170,300
2008/07/16 959 969 946 956 81,600
2008/07/15 968 973 960 969 163,100
2008/07/14 968 990 956 973 175,500
2008/07/11 980 1,007 965 987 190,800
2008/07/10 950 989 950 975 174,400
2008/07/09 992 1,022 964 969 250,900
2008/07/08 998 1,007 971 982 181,600
2008/07/07 1,013 1,032 990 1,017 198,000
2008/07/04 1,000 1,011 991 1,008 164,400
2008/07/03 1,010 1,010 960 995 399,200
2008/07/02 1,049 1,049 1,000 1,011 297,000
2008/07/01 1,050 1,058 1,017 1,032 287,700
2008/06/30 1,080 1,082 1,036 1,039 165,400
2008/06/27 1,060 1,060 1,032 1,040 162,900
2008/06/26 1,104 1,104 1,066 1,075 237,800
2008/06/25 1,099 1,101 1,061 1,084 274,600
2008/06/24 1,090 1,108 1,087 1,099 78,400
2008/06/23 1,111 1,111 1,082 1,102 288,000
2008/06/20 1,154 1,161 1,114 1,124 184,700
2008/06/19 1,175 1,176 1,122 1,134 253,300
2008/06/18 1,136 1,176 1,134 1,167 247,100
2008/06/17 1,124 1,131 1,116 1,126 268,800
2008/06/16 1,123 1,130 1,104 1,123 164,700
2008/06/13 1,106 1,125 1,090 1,122 213,000
2008/06/12 1,118 1,121 1,098 1,120 288,700
2008/06/11 1,123 1,125 1,096 1,118 417,400
2008/06/10 1,168 1,197 1,113 1,123 313,900
2008/06/09 1,100 1,170 1,100 1,146 188,900
2008/06/06 1,170 1,188 1,127 1,153 323,700
2008/06/05 1,102 1,165 1,102 1,161 156,500
2008/06/04 1,104 1,142 1,101 1,127 203,600
2008/06/03 1,101 1,118 1,094 1,106 222,000
2008/06/02 1,050 1,150 1,036 1,136 447,600
2008/05/30 991 1,032 972 1,032 259,200
2008/05/29 972 1,004 972 998 164,700
2008/05/28 982 997 962 962 167,400
2008/05/27 983 1,004 983 1,002 96,100
2008/05/26 994 1,001 982 983 149,800
2008/05/23 1,005 1,033 990 1,014 235,800
2008/05/22 985 1,012 972 1,004 186,900
2008/05/21 1,025 1,025 994 1,005 217,800
2008/05/20 1,033 1,042 1,019 1,030 161,800
2008/05/19 1,030 1,037 1,001 1,018 173,800
2008/05/16 1,043 1,054 1,013 1,021 185,600
2008/05/15 1,049 1,055 1,017 1,023 239,600
2008/05/14 1,020 1,054 1,010 1,048 389,200
2008/05/13 988 1,030 973 1,024 156,000
2008/05/12 1,006 1,017 983 997 171,900
2008/05/09 1,028 1,037 993 1,006 284,000
2008/05/08 1,010 1,027 1,006 1,011 132,000
2008/05/07 1,000 1,019 996 1,008 113,100
2008/05/02 987 999 980 999 78,900
2008/05/01 986 997 976 977 123,000
2008/04/30 996 1,008 981 986 112,900
2008/04/28 977 1,015 975 996 101,300
2008/04/25 957 984 957 973 78,200
2008/04/24 966 975 945 949 94,200
2008/04/23 929 984 922 967 101,200
2008/04/22 977 983 950 953 104,000
2008/04/21 993 997 974 976 122,300
2008/04/18 942 964 937 963 142,200
2008/04/17 907 949 896 941 253,000
2008/04/16 880 902 865 887 264,000
2008/04/15 866 885 853 880 360,900
2008/04/14 835 866 835 856 208,600
2008/04/11 855 871 853 864 262,300
2008/04/10 862 872 848 855 380,800
2008/04/09 863 870 856 866 353,100
2008/04/08 871 891 858 875 211,600
2008/04/07 876 887 850 861 396,200
2008/04/04 873 891 865 886 251,000
2008/04/03 893 897 861 893 147,700
2008/04/02 879 887 862 887 176,400
2008/04/01 821 870 811 849 231,100
2008/03/31 874 874 798 820 495,900
2008/03/28 875 900 857 894 195,600
2008/03/27 858 881 845 876 239,600
2008/03/26 908 918 858 868 234,000
2008/03/25 902 905 884 896 152,700
2008/03/24 882 918 869 872 228,800
2008/03/21 862 887 862 881 153,100
2008/03/19 853 860 835 859 165,800
2008/03/18 809 829 787 813 279,200
2008/03/17 756 820 750 812 306,300
2008/03/14 853 862 829 836 314,200
2008/03/13 911 911 857 863 235,300
2008/03/12 928 944 897 911 221,700
2008/03/11 884 919 871 895 450,700
2008/03/10 897 915 845 854 264,200
2008/03/07 922 942 912 917 264,600
2008/03/06 944 978 928 955 375,200
2008/03/05 964 980 947 952 297,500
2008/03/04 968 977 944 954 332,800
2008/03/03 998 998 946 949 291,400
2008/02/29 1,000 1,010 990 1,005 430,500
2008/02/28 1,014 1,019 995 1,012 320,300
2008/02/27 1,018 1,045 1,011 1,014 325,000
2008/02/26 990 1,019 982 1,003 793,800
2008/02/25 963 979 953 970 387,400
2008/02/22 940 950 924 943 361,400
2008/02/21 936 988 920 970 617,600
2008/02/20 934 937 893 896 409,400
2008/02/19 917 933 895 924 479,900
2008/02/18 913 934 883 901 637,900
2008/02/15 874 903 844 896 645,600
2008/02/14 871 879 849 869 592,200
2008/02/13 850 895 839 851 799,000
2008/02/12 888 888 843 846 604,500
2008/02/08 870 913 867 888 733,800
2008/02/07 978 978 848 870 1,396,900
2008/02/06 1,055 1,064 1,023 1,048 307,300
2008/02/05 1,076 1,117 1,052 1,077 284,200
2008/02/04 1,041 1,165 1,022 1,096 360,700
2008/02/01 1,018 1,041 1,001 1,021 294,800
2008/01/31 985 1,043 985 1,039 304,900
2008/01/30 991 1,035 983 998 397,200
2008/01/29 1,001 1,004 959 996 408,000
2008/01/28 992 1,011 942 951 392,800
2008/01/25 1,036 1,036 967 992 470,000
2008/01/24 894 946 894 938 373,500
2008/01/23 911 928 881 902 514,400
2008/01/22 900 914 857 861 473,500
2008/01/21 981 981 916 917 301,300
2008/01/18 923 1,003 907 991 499,100
2008/01/17 911 963 875 924 508,700
2008/01/16 873 923 873 901 648,700
2008/01/15 1,030 1,055 967 973 390,000
2008/01/11 1,056 1,075 1,025 1,029 384,200
2008/01/10 1,083 1,084 1,051 1,056 278,900
2008/01/09 1,049 1,072 1,020 1,067 369,300
2008/01/08 1,051 1,070 1,031 1,049 336,200
2008/01/07 1,050 1,101 1,040 1,087 400,100
2008/01/04 1,128 1,132 1,078 1,078 276,600

このページの先頭へ