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 |
---|---|---|---|---|---|
2010/12/30 | 769 | 776 | 760 | 772 | 112,800 |
2010/12/29 | 750 | 767 | 750 | 765 | 80,300 |
2010/12/28 | 752 | 760 | 752 | 757 | 86,100 |
2010/12/27 | 745 | 754 | 745 | 752 | 80,100 |
2010/12/24 | 745 | 749 | 738 | 745 | 164,000 |
2010/12/22 | 771 | 774 | 741 | 745 | 307,500 |
2010/12/21 | 780 | 782 | 764 | 765 | 177,600 |
2010/12/20 | 771 | 781 | 763 | 768 | 235,200 |
2010/12/17 | 751 | 769 | 751 | 765 | 149,600 |
2010/12/16 | 759 | 765 | 745 | 757 | 165,500 |
2010/12/15 | 729 | 758 | 729 | 752 | 255,700 |
2010/12/14 | 737 | 745 | 728 | 741 | 135,400 |
2010/12/13 | 718 | 736 | 718 | 736 | 119,100 |
2010/12/10 | 711 | 724 | 710 | 718 | 233,000 |
2010/12/09 | 712 | 712 | 703 | 709 | 138,800 |
2010/12/08 | 697 | 706 | 690 | 704 | 144,500 |
2010/12/07 | 699 | 700 | 688 | 697 | 67,400 |
2010/12/06 | 691 | 702 | 683 | 697 | 109,200 |
2010/12/03 | 689 | 696 | 684 | 688 | 116,000 |
2010/12/02 | 661 | 681 | 661 | 679 | 143,400 |
2010/12/01 | 651 | 663 | 645 | 651 | 118,900 |
2010/11/30 | 674 | 679 | 651 | 651 | 223,800 |
2010/11/29 | 662 | 681 | 662 | 670 | 162,200 |
2010/11/26 | 650 | 663 | 646 | 655 | 128,500 |
2010/11/25 | 645 | 656 | 637 | 650 | 116,000 |
2010/11/24 | 641 | 650 | 635 | 645 | 113,800 |
2010/11/22 | 649 | 649 | 640 | 649 | 83,100 |
2010/11/19 | 650 | 653 | 632 | 639 | 135,000 |
2010/11/18 | 627 | 650 | 627 | 648 | 96,600 |
2010/11/17 | 618 | 630 | 616 | 629 | 76,800 |
2010/11/16 | 640 | 640 | 622 | 627 | 85,200 |
2010/11/15 | 626 | 634 | 620 | 630 | 85,100 |
2010/11/12 | 633 | 638 | 622 | 625 | 176,500 |
2010/11/11 | 614 | 645 | 614 | 637 | 185,400 |
2010/11/10 | 618 | 632 | 611 | 623 | 129,500 |
2010/11/09 | 621 | 630 | 617 | 624 | 124,300 |
2010/11/08 | 627 | 631 | 609 | 630 | 117,100 |
2010/11/05 | 629 | 629 | 606 | 626 | 138,200 |
2010/11/04 | 611 | 618 | 607 | 612 | 85,500 |
2010/11/02 | 601 | 606 | 598 | 601 | 93,600 |
2010/11/01 | 605 | 608 | 594 | 601 | 112,800 |
2010/10/29 | 615 | 616 | 600 | 611 | 119,600 |
2010/10/28 | 632 | 632 | 620 | 621 | 90,700 |
2010/10/27 | 612 | 640 | 612 | 632 | 171,900 |
2010/10/26 | 647 | 647 | 610 | 612 | 258,500 |
2010/10/25 | 609 | 626 | 603 | 617 | 186,200 |
2010/10/22 | 595 | 614 | 591 | 609 | 171,400 |
2010/10/21 | 588 | 599 | 584 | 591 | 184,800 |
2010/10/20 | 585 | 592 | 573 | 587 | 165,800 |
2010/10/19 | 575 | 609 | 570 | 595 | 191,500 |
2010/10/18 | 575 | 590 | 572 | 582 | 106,000 |
2010/10/15 | 583 | 592 | 565 | 572 | 154,700 |
2010/10/14 | 582 | 601 | 579 | 590 | 121,200 |
2010/10/13 | 582 | 595 | 577 | 585 | 176,100 |
2010/10/12 | 589 | 593 | 570 | 572 | 73,900 |
2010/10/08 | 585 | 599 | 584 | 586 | 124,300 |
2010/10/07 | 594 | 601 | 583 | 591 | 107,100 |
2010/10/06 | 596 | 606 | 582 | 594 | 145,900 |
2010/10/05 | 578 | 608 | 571 | 597 | 195,000 |
2010/10/04 | 576 | 606 | 576 | 579 | 132,000 |
2010/10/01 | 602 | 604 | 569 | 570 | 345,500 |
2010/09/30 | 623 | 638 | 590 | 602 | 233,900 |
2010/09/29 | 625 | 629 | 616 | 621 | 135,000 |
2010/09/28 | 629 | 639 | 625 | 630 | 66,200 |
2010/09/27 | 638 | 643 | 622 | 639 | 137,200 |
2010/09/24 | 614 | 646 | 607 | 628 | 108,800 |
2010/09/22 | 635 | 647 | 627 | 633 | 46,500 |
2010/09/21 | 652 | 653 | 628 | 635 | 105,800 |
2010/09/17 | 636 | 646 | 624 | 642 | 81,500 |
2010/09/16 | 630 | 639 | 622 | 633 | 133,000 |
2010/09/15 | 600 | 626 | 588 | 622 | 118,500 |
2010/09/14 | 606 | 611 | 600 | 604 | 82,200 |
2010/09/13 | 599 | 607 | 599 | 602 | 48,100 |
2010/09/10 | 591 | 608 | 591 | 599 | 128,300 |
2010/09/09 | 589 | 602 | 584 | 591 | 91,300 |
2010/09/08 | 586 | 593 | 576 | 589 | 91,100 |
2010/09/07 | 595 | 602 | 588 | 591 | 42,900 |
2010/09/06 | 593 | 610 | 588 | 604 | 96,800 |
2010/09/03 | 563 | 590 | 563 | 588 | 100,400 |
2010/09/02 | 568 | 571 | 544 | 563 | 137,100 |
2010/09/01 | 564 | 572 | 555 | 568 | 103,600 |
2010/08/31 | 575 | 575 | 562 | 563 | 91,700 |
2010/08/30 | 589 | 601 | 580 | 589 | 77,700 |
2010/08/27 | 575 | 587 | 567 | 582 | 81,500 |
2010/08/26 | 571 | 583 | 563 | 575 | 74,600 |
2010/08/25 | 571 | 586 | 568 | 574 | 146,200 |
2010/08/24 | 552 | 581 | 552 | 571 | 209,200 |
2010/08/23 | 583 | 586 | 560 | 562 | 253,300 |
2010/08/20 | 605 | 605 | 571 | 590 | 179,800 |
2010/08/19 | 610 | 615 | 602 | 613 | 148,600 |
2010/08/18 | 623 | 625 | 606 | 610 | 107,900 |
2010/08/17 | 621 | 629 | 607 | 622 | 88,800 |
2010/08/16 | 620 | 630 | 609 | 621 | 49,900 |
2010/08/13 | 620 | 635 | 618 | 628 | 77,200 |
2010/08/12 | 622 | 628 | 609 | 626 | 87,800 |
2010/08/11 | 643 | 643 | 615 | 622 | 72,900 |
2010/08/10 | 653 | 657 | 641 | 649 | 80,300 |
2010/08/09 | 648 | 668 | 646 | 648 | 64,100 |
2010/08/06 | 638 | 659 | 636 | 648 | 138,500 |
2010/08/05 | 646 | 653 | 633 | 638 | 67,300 |
2010/08/04 | 643 | 643 | 622 | 627 | 77,300 |
2010/08/03 | 650 | 657 | 639 | 644 | 95,600 |
2010/08/02 | 650 | 654 | 643 | 643 | 44,900 |
2010/07/30 | 666 | 666 | 641 | 654 | 130,900 |
2010/07/29 | 669 | 676 | 666 | 666 | 46,100 |
2010/07/28 | 675 | 687 | 668 | 680 | 72,700 |
2010/07/27 | 667 | 675 | 663 | 671 | 73,800 |
2010/07/26 | 659 | 672 | 659 | 666 | 50,800 |
2010/07/23 | 644 | 669 | 644 | 657 | 68,300 |
2010/07/22 | 649 | 653 | 642 | 642 | 61,900 |
2010/07/21 | 657 | 667 | 646 | 649 | 67,800 |
2010/07/20 | 630 | 657 | 630 | 647 | 99,900 |
2010/07/16 | 671 | 673 | 658 | 660 | 75,300 |
2010/07/15 | 688 | 688 | 672 | 678 | 91,700 |
2010/07/14 | 694 | 703 | 687 | 696 | 64,400 |
2010/07/13 | 700 | 701 | 682 | 686 | 73,400 |
2010/07/12 | 698 | 705 | 691 | 693 | 77,000 |
2010/07/09 | 684 | 709 | 683 | 695 | 139,400 |
2010/07/08 | 693 | 695 | 676 | 686 | 139,200 |
2010/07/07 | 669 | 681 | 667 | 679 | 157,300 |
2010/07/06 | 655 | 682 | 648 | 673 | 116,700 |
2010/07/05 | 667 | 678 | 655 | 665 | 130,900 |
2010/07/02 | 664 | 674 | 659 | 670 | 136,000 |
2010/07/01 | 675 | 678 | 650 | 663 | 212,500 |
2010/06/30 | 665 | 680 | 660 | 675 | 165,800 |
2010/06/29 | 685 | 698 | 684 | 685 | 204,900 |
2010/06/28 | 695 | 699 | 682 | 686 | 95,400 |
2010/06/25 | 716 | 716 | 689 | 701 | 112,200 |
2010/06/24 | 717 | 731 | 697 | 717 | 173,200 |
2010/06/23 | 714 | 737 | 714 | 725 | 168,600 |
2010/06/22 | 725 | 732 | 711 | 720 | 207,200 |
2010/06/21 | 723 | 755 | 723 | 736 | 188,900 |
2010/06/18 | 727 | 728 | 712 | 719 | 143,200 |
2010/06/17 | 730 | 730 | 717 | 722 | 76,100 |
2010/06/16 | 744 | 763 | 723 | 729 | 233,900 |
2010/06/15 | 726 | 735 | 714 | 729 | 127,200 |
2010/06/14 | 725 | 736 | 719 | 735 | 123,700 |
2010/06/11 | 746 | 747 | 727 | 727 | 244,800 |
2010/06/10 | 708 | 749 | 708 | 745 | 187,600 |
2010/06/09 | 705 | 729 | 699 | 712 | 203,000 |
2010/06/08 | 705 | 734 | 705 | 717 | 124,700 |
2010/06/07 | 700 | 717 | 686 | 705 | 96,800 |
2010/06/04 | 740 | 740 | 720 | 727 | 72,600 |
2010/06/03 | 723 | 740 | 711 | 732 | 93,300 |
2010/06/02 | 708 | 733 | 700 | 713 | 120,400 |
2010/06/01 | 697 | 736 | 686 | 722 | 223,300 |
2010/05/31 | 663 | 701 | 646 | 697 | 183,000 |
2010/05/28 | 680 | 690 | 669 | 670 | 223,000 |
2010/05/27 | 652 | 675 | 649 | 670 | 171,300 |
2010/05/26 | 683 | 688 | 658 | 662 | 198,800 |
2010/05/25 | 679 | 688 | 670 | 682 | 226,400 |
2010/05/24 | 685 | 700 | 671 | 678 | 206,100 |
2010/05/21 | 710 | 714 | 678 | 688 | 226,100 |
2010/05/20 | 744 | 753 | 719 | 725 | 102,400 |
2010/05/19 | 741 | 748 | 720 | 741 | 156,200 |
2010/05/18 | 738 | 757 | 734 | 741 | 212,500 |
2010/05/17 | 735 | 746 | 720 | 726 | 202,100 |
2010/05/14 | 761 | 762 | 744 | 750 | 167,500 |
2010/05/13 | 761 | 763 | 750 | 762 | 131,300 |
2010/05/12 | 772 | 778 | 750 | 754 | 167,200 |
2010/05/11 | 787 | 791 | 758 | 765 | 260,800 |
2010/05/10 | 754 | 805 | 750 | 786 | 322,500 |
2010/05/07 | 748 | 748 | 733 | 739 | 166,700 |
2010/05/06 | 781 | 784 | 755 | 763 | 196,700 |
2010/04/30 | 790 | 790 | 769 | 786 | 203,100 |
2010/04/28 | 778 | 796 | 774 | 790 | 167,100 |
2010/04/27 | 802 | 810 | 793 | 808 | 140,800 |
2010/04/26 | 798 | 808 | 796 | 802 | 211,200 |
2010/04/23 | 767 | 786 | 767 | 785 | 112,000 |
2010/04/22 | 772 | 772 | 751 | 767 | 114,100 |
2010/04/21 | 766 | 785 | 765 | 771 | 110,900 |
2010/04/20 | 745 | 767 | 745 | 755 | 144,300 |
2010/04/19 | 747 | 759 | 741 | 748 | 118,400 |
2010/04/16 | 778 | 781 | 739 | 762 | 166,800 |
2010/04/15 | 779 | 785 | 775 | 782 | 84,300 |
2010/04/14 | 801 | 801 | 772 | 782 | 170,400 |
2010/04/13 | 800 | 801 | 776 | 788 | 134,600 |
2010/04/12 | 790 | 809 | 790 | 800 | 112,300 |
2010/04/09 | 777 | 796 | 777 | 789 | 135,600 |
2010/04/08 | 803 | 804 | 788 | 792 | 120,100 |
2010/04/07 | 819 | 820 | 806 | 808 | 76,800 |
2010/04/06 | 810 | 813 | 800 | 811 | 150,100 |
2010/04/05 | 788 | 808 | 787 | 805 | 146,600 |
2010/04/02 | 789 | 798 | 780 | 793 | 103,300 |
2010/04/01 | 777 | 782 | 766 | 775 | 144,900 |
2010/03/31 | 765 | 784 | 757 | 777 | 161,600 |
2010/03/30 | 759 | 766 | 734 | 756 | 156,600 |
2010/03/29 | 757 | 779 | 748 | 763 | 201,900 |
2010/03/26 | 766 | 783 | 738 | 777 | 321,000 |
2010/03/25 | 720 | 740 | 720 | 736 | 130,100 |
2010/03/24 | 709 | 724 | 703 | 720 | 117,200 |
2010/03/23 | 694 | 706 | 683 | 703 | 193,600 |
2010/03/19 | 698 | 720 | 686 | 709 | 74,800 |
2010/03/18 | 705 | 709 | 696 | 697 | 54,600 |
2010/03/17 | 711 | 715 | 695 | 698 | 102,800 |
2010/03/16 | 706 | 712 | 698 | 709 | 62,100 |
2010/03/15 | 720 | 726 | 707 | 721 | 50,400 |
2010/03/12 | 715 | 729 | 696 | 720 | 174,200 |
2010/03/11 | 700 | 715 | 692 | 712 | 91,400 |
2010/03/10 | 675 | 701 | 673 | 695 | 105,100 |
2010/03/09 | 699 | 700 | 677 | 683 | 81,700 |
2010/03/08 | 692 | 703 | 684 | 700 | 89,800 |
2010/03/05 | 671 | 708 | 671 | 691 | 127,300 |
2010/03/04 | 650 | 677 | 644 | 670 | 123,600 |
2010/03/03 | 631 | 650 | 631 | 648 | 45,500 |
2010/03/02 | 644 | 648 | 631 | 641 | 85,900 |
2010/03/01 | 641 | 648 | 640 | 644 | 63,000 |
2010/02/26 | 643 | 653 | 639 | 640 | 51,300 |
2010/02/25 | 634 | 644 | 634 | 638 | 61,100 |
2010/02/24 | 641 | 644 | 620 | 634 | 146,400 |
2010/02/23 | 670 | 670 | 648 | 661 | 47,100 |
2010/02/22 | 675 | 687 | 666 | 672 | 56,300 |
2010/02/19 | 670 | 681 | 657 | 659 | 81,900 |
2010/02/18 | 659 | 673 | 659 | 668 | 45,400 |
2010/02/17 | 650 | 672 | 650 | 668 | 55,500 |
2010/02/16 | 649 | 668 | 647 | 650 | 47,300 |
2010/02/15 | 646 | 656 | 635 | 640 | 53,400 |
2010/02/12 | 649 | 650 | 640 | 646 | 39,100 |
2010/02/10 | 644 | 651 | 636 | 639 | 39,000 |
2010/02/09 | 629 | 646 | 627 | 643 | 50,300 |
2010/02/08 | 643 | 646 | 629 | 639 | 48,900 |
2010/02/05 | 650 | 650 | 628 | 643 | 58,200 |
2010/02/04 | 677 | 685 | 661 | 673 | 64,400 |
2010/02/03 | 681 | 697 | 673 | 684 | 40,200 |
2010/02/02 | 671 | 685 | 658 | 682 | 54,700 |
2010/02/01 | 695 | 695 | 661 | 676 | 95,200 |
2010/01/29 | 703 | 703 | 692 | 695 | 40,900 |
2010/01/28 | 696 | 705 | 682 | 698 | 106,100 |
2010/01/27 | 708 | 723 | 704 | 707 | 82,500 |
2010/01/26 | 737 | 752 | 713 | 715 | 147,300 |
2010/01/25 | 725 | 733 | 721 | 722 | 48,200 |
2010/01/22 | 720 | 729 | 707 | 725 | 119,000 |
2010/01/21 | 739 | 751 | 722 | 745 | 148,500 |
2010/01/20 | 750 | 758 | 737 | 746 | 81,000 |
2010/01/19 | 745 | 762 | 743 | 751 | 72,000 |
2010/01/18 | 743 | 759 | 737 | 745 | 86,000 |
2010/01/15 | 748 | 781 | 736 | 756 | 213,300 |
2010/01/14 | 710 | 725 | 709 | 722 | 113,300 |
2010/01/13 | 722 | 727 | 704 | 704 | 82,700 |
2010/01/12 | 712 | 725 | 710 | 722 | 75,800 |
2010/01/08 | 706 | 710 | 683 | 705 | 98,100 |
2010/01/07 | 671 | 708 | 671 | 706 | 127,900 |
2010/01/06 | 680 | 680 | 666 | 678 | 61,100 |
2010/01/05 | 681 | 681 | 670 | 674 | 39,800 |
2010/01/04 | 658 | 679 | 648 | 675 | 45,900 |