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 |
---|---|---|---|---|---|
2009/12/30 | 683 | 683 | 651 | 658 | 72,200 |
2009/12/29 | 672 | 684 | 671 | 677 | 62,400 |
2009/12/28 | 659 | 685 | 658 | 671 | 107,900 |
2009/12/25 | 657 | 658 | 651 | 657 | 41,500 |
2009/12/24 | 636 | 654 | 631 | 650 | 53,500 |
2009/12/22 | 635 | 644 | 630 | 640 | 74,100 |
2009/12/21 | 650 | 650 | 638 | 640 | 39,400 |
2009/12/18 | 640 | 655 | 623 | 649 | 86,000 |
2009/12/17 | 657 | 658 | 640 | 645 | 56,000 |
2009/12/16 | 642 | 652 | 642 | 651 | 66,100 |
2009/12/15 | 645 | 648 | 635 | 641 | 43,100 |
2009/12/14 | 656 | 661 | 645 | 651 | 82,400 |
2009/12/11 | 639 | 653 | 634 | 652 | 103,000 |
2009/12/10 | 639 | 640 | 622 | 632 | 82,100 |
2009/12/09 | 651 | 658 | 641 | 641 | 56,400 |
2009/12/08 | 650 | 662 | 640 | 657 | 82,800 |
2009/12/07 | 669 | 670 | 651 | 658 | 62,700 |
2009/12/04 | 652 | 671 | 643 | 664 | 105,900 |
2009/12/03 | 633 | 653 | 627 | 651 | 128,500 |
2009/12/02 | 595 | 631 | 595 | 627 | 139,400 |
2009/12/01 | 597 | 610 | 587 | 605 | 129,900 |
2009/11/30 | 567 | 601 | 567 | 596 | 140,800 |
2009/11/27 | 590 | 591 | 567 | 586 | 165,700 |
2009/11/26 | 602 | 609 | 586 | 594 | 116,100 |
2009/11/25 | 615 | 621 | 602 | 612 | 134,000 |
2009/11/24 | 634 | 634 | 614 | 619 | 84,900 |
2009/11/20 | 601 | 624 | 591 | 624 | 103,000 |
2009/11/19 | 630 | 636 | 616 | 621 | 63,400 |
2009/11/18 | 617 | 645 | 609 | 639 | 152,600 |
2009/11/17 | 638 | 638 | 613 | 616 | 112,200 |
2009/11/16 | 637 | 652 | 620 | 648 | 87,700 |
2009/11/13 | 647 | 650 | 626 | 632 | 64,300 |
2009/11/12 | 649 | 655 | 643 | 647 | 109,500 |
2009/11/11 | 641 | 646 | 631 | 643 | 88,000 |
2009/11/10 | 625 | 645 | 606 | 633 | 116,800 |
2009/11/09 | 615 | 620 | 594 | 619 | 53,000 |
2009/11/06 | 631 | 631 | 618 | 623 | 44,400 |
2009/11/05 | 631 | 636 | 620 | 630 | 57,000 |
2009/11/04 | 632 | 637 | 618 | 634 | 64,700 |
2009/11/02 | 642 | 655 | 635 | 642 | 70,400 |
2009/10/30 | 640 | 656 | 638 | 652 | 74,200 |
2009/10/29 | 633 | 647 | 627 | 639 | 97,700 |
2009/10/28 | 635 | 654 | 629 | 649 | 133,500 |
2009/10/27 | 661 | 663 | 637 | 641 | 101,000 |
2009/10/26 | 650 | 666 | 647 | 664 | 89,800 |
2009/10/23 | 664 | 676 | 655 | 659 | 111,700 |
2009/10/22 | 645 | 664 | 638 | 664 | 89,400 |
2009/10/21 | 656 | 662 | 647 | 659 | 107,200 |
2009/10/20 | 632 | 660 | 632 | 656 | 129,400 |
2009/10/19 | 635 | 642 | 623 | 642 | 88,900 |
2009/10/16 | 634 | 639 | 622 | 634 | 86,900 |
2009/10/15 | 627 | 640 | 622 | 630 | 126,700 |
2009/10/14 | 634 | 638 | 610 | 626 | 191,300 |
2009/10/13 | 641 | 644 | 617 | 644 | 210,900 |
2009/10/09 | 631 | 636 | 615 | 631 | 104,600 |
2009/10/08 | 641 | 641 | 619 | 629 | 91,900 |
2009/10/07 | 611 | 640 | 601 | 632 | 228,500 |
2009/10/06 | 646 | 650 | 608 | 618 | 361,700 |
2009/10/05 | 651 | 656 | 637 | 656 | 179,100 |
2009/10/02 | 653 | 658 | 627 | 656 | 284,400 |
2009/10/01 | 684 | 685 | 655 | 663 | 160,000 |
2009/09/30 | 660 | 684 | 660 | 684 | 82,600 |
2009/09/29 | 681 | 681 | 663 | 670 | 91,200 |
2009/09/28 | 704 | 704 | 659 | 671 | 161,500 |
2009/09/25 | 740 | 740 | 704 | 708 | 89,400 |
2009/09/24 | 738 | 741 | 710 | 735 | 144,000 |
2009/09/18 | 709 | 718 | 691 | 718 | 102,300 |
2009/09/17 | 702 | 734 | 702 | 719 | 107,000 |
2009/09/16 | 710 | 725 | 705 | 707 | 139,900 |
2009/09/15 | 713 | 731 | 713 | 717 | 75,700 |
2009/09/14 | 734 | 739 | 720 | 723 | 47,100 |
2009/09/11 | 760 | 760 | 734 | 739 | 141,500 |
2009/09/10 | 750 | 760 | 744 | 755 | 132,500 |
2009/09/09 | 745 | 762 | 736 | 742 | 75,700 |
2009/09/08 | 750 | 750 | 725 | 737 | 117,500 |
2009/09/07 | 750 | 763 | 738 | 743 | 99,900 |
2009/09/04 | 747 | 762 | 736 | 749 | 273,600 |
2009/09/03 | 747 | 747 | 736 | 739 | 164,000 |
2009/09/02 | 764 | 765 | 731 | 757 | 151,300 |
2009/09/01 | 782 | 784 | 754 | 774 | 162,900 |
2009/08/31 | 822 | 862 | 771 | 772 | 366,700 |
2009/08/28 | 769 | 842 | 766 | 842 | 390,400 |
2009/08/27 | 730 | 743 | 719 | 742 | 242,000 |
2009/08/26 | 715 | 734 | 715 | 729 | 41,500 |
2009/08/25 | 723 | 728 | 713 | 715 | 116,700 |
2009/08/24 | 720 | 742 | 719 | 723 | 126,300 |
2009/08/21 | 692 | 700 | 686 | 695 | 133,600 |
2009/08/20 | 696 | 708 | 686 | 702 | 107,400 |
2009/08/19 | 702 | 707 | 685 | 693 | 136,700 |
2009/08/18 | 695 | 713 | 694 | 712 | 108,300 |
2009/08/17 | 699 | 713 | 696 | 705 | 74,300 |
2009/08/14 | 699 | 718 | 696 | 709 | 126,400 |
2009/08/13 | 692 | 711 | 686 | 704 | 80,700 |
2009/08/12 | 690 | 699 | 682 | 686 | 115,200 |
2009/08/11 | 702 | 709 | 681 | 690 | 179,000 |
2009/08/10 | 699 | 717 | 699 | 709 | 135,000 |
2009/08/07 | 668 | 695 | 667 | 695 | 120,600 |
2009/08/06 | 657 | 683 | 657 | 678 | 173,000 |
2009/08/05 | 669 | 672 | 660 | 667 | 61,300 |
2009/08/04 | 667 | 674 | 657 | 659 | 142,600 |
2009/08/03 | 654 | 669 | 654 | 667 | 60,200 |
2009/07/31 | 659 | 668 | 653 | 663 | 69,600 |
2009/07/30 | 657 | 665 | 647 | 659 | 74,400 |
2009/07/29 | 657 | 676 | 654 | 662 | 114,600 |
2009/07/28 | 666 | 671 | 644 | 655 | 101,800 |
2009/07/27 | 677 | 684 | 661 | 664 | 136,900 |
2009/07/24 | 652 | 663 | 648 | 661 | 177,600 |
2009/07/23 | 647 | 664 | 642 | 648 | 165,500 |
2009/07/22 | 649 | 663 | 640 | 651 | 172,300 |
2009/07/21 | 644 | 660 | 628 | 650 | 209,800 |
2009/07/17 | 627 | 647 | 613 | 620 | 123,600 |
2009/07/16 | 638 | 639 | 613 | 617 | 134,200 |
2009/07/15 | 640 | 640 | 613 | 615 | 185,500 |
2009/07/14 | 615 | 640 | 615 | 640 | 199,800 |
2009/07/13 | 652 | 656 | 612 | 617 | 179,300 |
2009/07/10 | 661 | 661 | 652 | 652 | 119,500 |
2009/07/09 | 670 | 677 | 650 | 651 | 188,000 |
2009/07/08 | 681 | 697 | 675 | 696 | 191,100 |
2009/07/07 | 693 | 704 | 680 | 691 | 58,700 |
2009/07/06 | 688 | 707 | 684 | 695 | 117,900 |
2009/07/03 | 681 | 694 | 677 | 685 | 99,800 |
2009/07/02 | 697 | 709 | 689 | 702 | 110,900 |
2009/07/01 | 690 | 711 | 687 | 696 | 118,200 |
2009/06/30 | 680 | 697 | 679 | 683 | 106,800 |
2009/06/29 | 691 | 691 | 672 | 679 | 191,400 |
2009/06/26 | 686 | 705 | 658 | 694 | 198,000 |
2009/06/25 | 669 | 700 | 669 | 685 | 165,000 |
2009/06/24 | 670 | 680 | 645 | 668 | 233,400 |
2009/06/23 | 702 | 705 | 676 | 679 | 140,500 |
2009/06/22 | 702 | 717 | 702 | 709 | 84,600 |
2009/06/19 | 703 | 711 | 700 | 705 | 106,100 |
2009/06/18 | 719 | 723 | 703 | 710 | 99,100 |
2009/06/17 | 711 | 725 | 705 | 723 | 98,900 |
2009/06/16 | 742 | 750 | 711 | 715 | 214,500 |
2009/06/15 | 773 | 775 | 753 | 762 | 121,300 |
2009/06/12 | 772 | 785 | 771 | 773 | 138,700 |
2009/06/11 | 771 | 774 | 760 | 771 | 76,900 |
2009/06/10 | 745 | 775 | 735 | 761 | 201,300 |
2009/06/09 | 750 | 773 | 742 | 753 | 180,400 |
2009/06/08 | 755 | 778 | 754 | 757 | 100,200 |
2009/06/05 | 757 | 769 | 752 | 754 | 94,400 |
2009/06/04 | 755 | 774 | 750 | 764 | 114,600 |
2009/06/03 | 766 | 780 | 758 | 765 | 180,600 |
2009/06/02 | 755 | 796 | 747 | 776 | 175,700 |
2009/06/01 | 743 | 748 | 724 | 727 | 166,500 |
2009/05/29 | 734 | 737 | 724 | 733 | 162,100 |
2009/05/28 | 719 | 735 | 711 | 724 | 165,900 |
2009/05/27 | 763 | 770 | 730 | 734 | 184,700 |
2009/05/26 | 741 | 766 | 733 | 761 | 260,800 |
2009/05/25 | 701 | 730 | 701 | 726 | 121,000 |
2009/05/22 | 693 | 709 | 683 | 701 | 132,900 |
2009/05/21 | 712 | 713 | 700 | 703 | 82,100 |
2009/05/20 | 725 | 734 | 708 | 716 | 102,800 |
2009/05/19 | 712 | 740 | 712 | 731 | 175,800 |
2009/05/18 | 702 | 713 | 697 | 703 | 155,400 |
2009/05/15 | 699 | 719 | 692 | 709 | 184,200 |
2009/05/14 | 672 | 730 | 671 | 704 | 302,900 |
2009/05/13 | 697 | 701 | 679 | 692 | 282,600 |
2009/05/12 | 714 | 722 | 668 | 691 | 203,800 |
2009/05/11 | 709 | 741 | 702 | 714 | 245,700 |
2009/05/08 | 690 | 690 | 665 | 680 | 146,600 |
2009/05/07 | 690 | 699 | 673 | 683 | 141,100 |
2009/05/01 | 634 | 660 | 634 | 640 | 148,200 |
2009/04/30 | 634 | 639 | 628 | 632 | 225,300 |
2009/04/28 | 628 | 630 | 604 | 605 | 311,900 |
2009/04/27 | 624 | 628 | 618 | 622 | 195,200 |
2009/04/24 | 598 | 625 | 595 | 616 | 291,800 |
2009/04/23 | 586 | 593 | 580 | 590 | 246,900 |
2009/04/22 | 598 | 598 | 572 | 577 | 166,800 |
2009/04/21 | 593 | 594 | 571 | 588 | 206,500 |
2009/04/20 | 590 | 602 | 588 | 599 | 133,500 |
2009/04/17 | 585 | 602 | 585 | 596 | 85,400 |
2009/04/16 | 596 | 610 | 583 | 589 | 171,900 |
2009/04/15 | 609 | 614 | 585 | 591 | 123,400 |
2009/04/14 | 610 | 624 | 607 | 613 | 63,200 |
2009/04/13 | 606 | 615 | 598 | 608 | 84,500 |
2009/04/10 | 621 | 625 | 606 | 612 | 156,100 |
2009/04/09 | 615 | 627 | 615 | 618 | 198,500 |
2009/04/08 | 623 | 623 | 601 | 611 | 164,100 |
2009/04/07 | 646 | 650 | 631 | 643 | 130,600 |
2009/04/06 | 634 | 642 | 626 | 636 | 77,300 |
2009/04/03 | 624 | 626 | 604 | 624 | 134,300 |
2009/04/02 | 614 | 650 | 605 | 614 | 266,300 |
2009/04/01 | 599 | 605 | 586 | 598 | 158,900 |
2009/03/31 | 600 | 610 | 587 | 589 | 146,000 |
2009/03/30 | 607 | 614 | 592 | 592 | 133,300 |
2009/03/27 | 626 | 629 | 610 | 612 | 197,300 |
2009/03/26 | 595 | 622 | 593 | 616 | 197,200 |
2009/03/25 | 600 | 600 | 572 | 586 | 157,900 |
2009/03/24 | 583 | 589 | 572 | 584 | 96,300 |
2009/03/23 | 545 | 573 | 542 | 573 | 140,700 |
2009/03/19 | 555 | 556 | 535 | 538 | 105,600 |
2009/03/18 | 557 | 564 | 543 | 545 | 160,500 |
2009/03/17 | 568 | 570 | 555 | 562 | 159,800 |
2009/03/16 | 557 | 565 | 546 | 558 | 127,100 |
2009/03/13 | 549 | 558 | 541 | 542 | 160,500 |
2009/03/12 | 544 | 553 | 539 | 540 | 54,400 |
2009/03/11 | 549 | 554 | 538 | 544 | 124,500 |
2009/03/10 | 543 | 545 | 537 | 541 | 55,900 |
2009/03/09 | 549 | 560 | 538 | 540 | 71,900 |
2009/03/06 | 547 | 559 | 530 | 540 | 141,600 |
2009/03/05 | 565 | 565 | 548 | 556 | 130,500 |
2009/03/04 | 540 | 561 | 531 | 557 | 133,900 |
2009/03/03 | 533 | 547 | 525 | 534 | 45,900 |
2009/03/02 | 530 | 553 | 530 | 544 | 35,000 |
2009/02/27 | 546 | 560 | 543 | 550 | 61,000 |
2009/02/26 | 551 | 563 | 541 | 545 | 148,600 |
2009/02/25 | 549 | 567 | 542 | 551 | 93,800 |
2009/02/24 | 533 | 544 | 523 | 533 | 94,500 |
2009/02/23 | 532 | 558 | 532 | 543 | 75,500 |
2009/02/20 | 553 | 562 | 545 | 547 | 130,100 |
2009/02/19 | 569 | 571 | 549 | 553 | 88,300 |
2009/02/18 | 574 | 584 | 556 | 562 | 75,700 |
2009/02/17 | 587 | 587 | 562 | 574 | 30,600 |
2009/02/16 | 584 | 595 | 575 | 587 | 72,800 |
2009/02/13 | 582 | 589 | 557 | 565 | 137,000 |
2009/02/12 | 594 | 601 | 568 | 582 | 100,900 |
2009/02/10 | 611 | 618 | 592 | 594 | 70,900 |
2009/02/09 | 597 | 622 | 593 | 595 | 77,000 |
2009/02/06 | 586 | 635 | 585 | 607 | 168,500 |
2009/02/05 | 570 | 586 | 554 | 573 | 121,500 |
2009/02/04 | 552 | 571 | 547 | 570 | 67,200 |
2009/02/03 | 567 | 576 | 551 | 552 | 73,700 |
2009/02/02 | 560 | 581 | 547 | 568 | 73,200 |
2009/01/30 | 567 | 593 | 558 | 567 | 104,100 |
2009/01/29 | 601 | 602 | 570 | 577 | 81,900 |
2009/01/28 | 601 | 604 | 589 | 591 | 103,300 |
2009/01/27 | 575 | 605 | 566 | 596 | 113,000 |
2009/01/26 | 592 | 598 | 559 | 561 | 86,200 |
2009/01/23 | 603 | 608 | 588 | 588 | 47,100 |
2009/01/22 | 610 | 610 | 588 | 603 | 49,500 |
2009/01/21 | 597 | 624 | 587 | 608 | 69,600 |
2009/01/20 | 620 | 623 | 592 | 607 | 40,200 |
2009/01/19 | 652 | 661 | 615 | 626 | 51,800 |
2009/01/16 | 598 | 625 | 598 | 621 | 78,300 |
2009/01/15 | 593 | 610 | 568 | 598 | 86,600 |
2009/01/14 | 569 | 609 | 567 | 598 | 87,100 |
2009/01/13 | 579 | 580 | 561 | 564 | 76,000 |
2009/01/09 | 598 | 619 | 579 | 602 | 91,900 |
2009/01/08 | 611 | 620 | 594 | 598 | 60,600 |
2009/01/07 | 635 | 644 | 614 | 630 | 60,900 |
2009/01/06 | 623 | 629 | 618 | 625 | 49,800 |
2009/01/05 | 615 | 625 | 613 | 617 | 15,400 |