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 |
---|---|---|---|---|---|
2012/12/28 | 676 | 686 | 670 | 683 | 225,400 |
2012/12/27 | 672 | 679 | 668 | 674 | 210,900 |
2012/12/26 | 653 | 668 | 649 | 664 | 205,300 |
2012/12/25 | 662 | 669 | 645 | 650 | 243,300 |
2012/12/21 | 677 | 679 | 660 | 661 | 261,800 |
2012/12/20 | 670 | 675 | 651 | 670 | 435,200 |
2012/12/19 | 620 | 670 | 620 | 670 | 583,500 |
2012/12/18 | 620 | 626 | 611 | 613 | 280,700 |
2012/12/17 | 592 | 630 | 588 | 616 | 882,600 |
2012/12/14 | 585 | 586 | 575 | 581 | 419,600 |
2012/12/13 | 586 | 594 | 581 | 585 | 217,600 |
2012/12/12 | 578 | 584 | 577 | 580 | 174,400 |
2012/12/11 | 589 | 589 | 566 | 576 | 188,200 |
2012/12/10 | 597 | 597 | 584 | 589 | 189,700 |
2012/12/07 | 575 | 588 | 571 | 586 | 248,500 |
2012/12/06 | 564 | 576 | 564 | 574 | 194,000 |
2012/12/05 | 555 | 566 | 553 | 561 | 128,300 |
2012/12/04 | 559 | 565 | 556 | 564 | 136,000 |
2012/12/03 | 556 | 566 | 555 | 559 | 103,000 |
2012/11/30 | 563 | 572 | 545 | 561 | 155,800 |
2012/11/29 | 550 | 567 | 550 | 563 | 170,000 |
2012/11/28 | 571 | 571 | 547 | 550 | 185,300 |
2012/11/27 | 566 | 579 | 553 | 577 | 262,600 |
2012/11/26 | 575 | 581 | 560 | 563 | 262,400 |
2012/11/22 | 554 | 567 | 551 | 564 | 168,100 |
2012/11/21 | 554 | 560 | 544 | 550 | 182,600 |
2012/11/20 | 565 | 568 | 545 | 554 | 139,700 |
2012/11/19 | 558 | 576 | 556 | 561 | 148,300 |
2012/11/16 | 540 | 555 | 520 | 548 | 124,700 |
2012/11/15 | 514 | 540 | 514 | 538 | 130,700 |
2012/11/14 | 523 | 523 | 512 | 518 | 142,600 |
2012/11/13 | 527 | 529 | 512 | 519 | 171,300 |
2012/11/12 | 523 | 528 | 514 | 520 | 146,200 |
2012/11/09 | 539 | 539 | 521 | 523 | 141,900 |
2012/11/08 | 533 | 552 | 527 | 549 | 139,100 |
2012/11/07 | 543 | 551 | 541 | 546 | 94,300 |
2012/11/06 | 554 | 554 | 539 | 550 | 126,900 |
2012/11/05 | 567 | 569 | 550 | 554 | 76,900 |
2012/11/02 | 557 | 572 | 556 | 566 | 111,100 |
2012/11/01 | 563 | 563 | 546 | 553 | 171,600 |
2012/10/31 | 574 | 581 | 562 | 563 | 214,200 |
2012/10/30 | 558 | 586 | 556 | 579 | 452,300 |
2012/10/29 | 540 | 554 | 538 | 553 | 284,100 |
2012/10/26 | 552 | 552 | 531 | 534 | 133,800 |
2012/10/25 | 540 | 544 | 531 | 543 | 187,400 |
2012/10/24 | 539 | 550 | 536 | 540 | 226,800 |
2012/10/23 | 556 | 556 | 544 | 548 | 195,200 |
2012/10/22 | 555 | 557 | 536 | 553 | 154,800 |
2012/10/19 | 560 | 567 | 553 | 562 | 221,700 |
2012/10/18 | 547 | 561 | 545 | 555 | 107,200 |
2012/10/17 | 545 | 557 | 542 | 546 | 108,700 |
2012/10/16 | 533 | 540 | 528 | 535 | 90,300 |
2012/10/15 | 524 | 540 | 517 | 532 | 100,800 |
2012/10/12 | 520 | 529 | 518 | 524 | 109,600 |
2012/10/11 | 515 | 530 | 511 | 520 | 182,800 |
2012/10/10 | 520 | 520 | 513 | 516 | 131,100 |
2012/10/09 | 536 | 541 | 527 | 530 | 164,800 |
2012/10/05 | 537 | 543 | 530 | 537 | 99,000 |
2012/10/04 | 530 | 545 | 521 | 535 | 171,100 |
2012/10/03 | 524 | 532 | 521 | 526 | 191,400 |
2012/10/02 | 549 | 550 | 528 | 530 | 216,100 |
2012/10/01 | 538 | 549 | 537 | 548 | 179,500 |
2012/09/28 | 553 | 553 | 531 | 537 | 200,200 |
2012/09/27 | 552 | 557 | 546 | 553 | 136,700 |
2012/09/26 | 571 | 575 | 548 | 552 | 173,300 |
2012/09/25 | 561 | 572 | 560 | 571 | 175,500 |
2012/09/24 | 560 | 562 | 545 | 559 | 141,800 |
2012/09/21 | 568 | 570 | 560 | 560 | 126,200 |
2012/09/20 | 581 | 583 | 568 | 568 | 156,400 |
2012/09/19 | 584 | 590 | 578 | 585 | 194,400 |
2012/09/18 | 584 | 587 | 572 | 582 | 299,900 |
2012/09/14 | 590 | 592 | 575 | 578 | 265,200 |
2012/09/13 | 595 | 596 | 581 | 585 | 304,500 |
2012/09/12 | 560 | 589 | 560 | 588 | 199,100 |
2012/09/11 | 560 | 561 | 548 | 559 | 179,100 |
2012/09/10 | 561 | 572 | 555 | 559 | 164,600 |
2012/09/07 | 569 | 576 | 556 | 560 | 215,500 |
2012/09/06 | 573 | 574 | 555 | 559 | 142,600 |
2012/09/05 | 594 | 594 | 570 | 572 | 234,600 |
2012/09/04 | 618 | 624 | 601 | 607 | 146,000 |
2012/09/03 | 615 | 631 | 614 | 619 | 93,100 |
2012/08/31 | 616 | 624 | 616 | 618 | 106,500 |
2012/08/30 | 622 | 627 | 612 | 616 | 155,200 |
2012/08/29 | 622 | 626 | 611 | 624 | 159,000 |
2012/08/28 | 625 | 634 | 625 | 627 | 99,900 |
2012/08/27 | 622 | 635 | 621 | 628 | 117,600 |
2012/08/24 | 640 | 641 | 618 | 622 | 152,900 |
2012/08/23 | 646 | 652 | 636 | 640 | 200,800 |
2012/08/22 | 651 | 661 | 640 | 646 | 184,100 |
2012/08/21 | 656 | 661 | 651 | 653 | 152,000 |
2012/08/20 | 668 | 670 | 657 | 661 | 69,200 |
2012/08/17 | 658 | 665 | 654 | 665 | 113,400 |
2012/08/16 | 661 | 667 | 647 | 652 | 96,100 |
2012/08/15 | 662 | 666 | 650 | 661 | 68,600 |
2012/08/14 | 656 | 667 | 633 | 652 | 157,800 |
2012/08/13 | 646 | 658 | 643 | 650 | 136,300 |
2012/08/10 | 673 | 674 | 640 | 644 | 126,000 |
2012/08/09 | 672 | 679 | 653 | 670 | 115,700 |
2012/08/08 | 687 | 688 | 668 | 672 | 284,800 |
2012/08/07 | 735 | 737 | 715 | 727 | 49,000 |
2012/08/06 | 711 | 728 | 704 | 720 | 35,900 |
2012/08/03 | 722 | 724 | 694 | 700 | 46,400 |
2012/08/02 | 744 | 746 | 727 | 731 | 53,800 |
2012/08/01 | 744 | 767 | 740 | 745 | 56,400 |
2012/07/31 | 730 | 750 | 730 | 744 | 28,400 |
2012/07/30 | 740 | 743 | 729 | 735 | 23,800 |
2012/07/27 | 731 | 739 | 725 | 730 | 21,200 |
2012/07/26 | 702 | 720 | 695 | 720 | 29,200 |
2012/07/25 | 716 | 725 | 695 | 700 | 52,300 |
2012/07/24 | 725 | 728 | 716 | 716 | 43,700 |
2012/07/23 | 730 | 736 | 716 | 723 | 44,600 |
2012/07/20 | 724 | 747 | 723 | 739 | 91,600 |
2012/07/19 | 721 | 739 | 715 | 728 | 60,700 |
2012/07/18 | 737 | 746 | 717 | 721 | 93,100 |
2012/07/17 | 756 | 756 | 732 | 732 | 44,000 |
2012/07/13 | 744 | 766 | 743 | 763 | 40,900 |
2012/07/12 | 756 | 763 | 744 | 744 | 66,400 |
2012/07/11 | 757 | 767 | 750 | 755 | 49,800 |
2012/07/10 | 788 | 789 | 765 | 765 | 49,200 |
2012/07/09 | 799 | 799 | 786 | 787 | 45,700 |
2012/07/06 | 806 | 812 | 792 | 799 | 64,000 |
2012/07/05 | 818 | 818 | 799 | 807 | 60,800 |
2012/07/04 | 811 | 821 | 810 | 818 | 87,600 |
2012/07/03 | 785 | 812 | 784 | 803 | 93,000 |
2012/07/02 | 806 | 806 | 777 | 777 | 70,700 |
2012/06/29 | 761 | 803 | 761 | 795 | 114,700 |
2012/06/28 | 764 | 769 | 753 | 761 | 38,600 |
2012/06/27 | 764 | 771 | 747 | 754 | 52,400 |
2012/06/26 | 782 | 792 | 756 | 760 | 76,800 |
2012/06/25 | 781 | 796 | 776 | 782 | 98,500 |
2012/06/22 | 752 | 781 | 752 | 775 | 102,000 |
2012/06/21 | 759 | 762 | 748 | 755 | 48,700 |
2012/06/20 | 751 | 756 | 746 | 756 | 43,800 |
2012/06/19 | 753 | 769 | 740 | 742 | 44,800 |
2012/06/18 | 748 | 768 | 748 | 763 | 47,800 |
2012/06/15 | 748 | 760 | 733 | 733 | 91,800 |
2012/06/14 | 733 | 746 | 733 | 737 | 65,300 |
2012/06/13 | 744 | 768 | 738 | 741 | 88,000 |
2012/06/12 | 747 | 750 | 733 | 746 | 82,400 |
2012/06/11 | 741 | 752 | 739 | 746 | 52,500 |
2012/06/08 | 735 | 747 | 720 | 731 | 102,300 |
2012/06/07 | 737 | 759 | 721 | 735 | 89,100 |
2012/06/06 | 693 | 736 | 684 | 724 | 104,700 |
2012/06/05 | 694 | 715 | 691 | 708 | 79,600 |
2012/06/04 | 680 | 696 | 680 | 694 | 115,000 |
2012/06/01 | 740 | 747 | 713 | 720 | 85,900 |
2012/05/31 | 731 | 751 | 725 | 745 | 124,400 |
2012/05/30 | 745 | 757 | 730 | 744 | 83,800 |
2012/05/29 | 734 | 756 | 729 | 754 | 95,600 |
2012/05/28 | 733 | 748 | 725 | 745 | 91,100 |
2012/05/25 | 749 | 767 | 720 | 740 | 173,300 |
2012/05/24 | 746 | 756 | 733 | 748 | 113,300 |
2012/05/23 | 771 | 776 | 742 | 746 | 127,700 |
2012/05/22 | 769 | 790 | 760 | 763 | 74,200 |
2012/05/21 | 740 | 773 | 734 | 745 | 89,000 |
2012/05/18 | 764 | 764 | 745 | 752 | 104,500 |
2012/05/17 | 764 | 801 | 764 | 787 | 93,700 |
2012/05/16 | 788 | 799 | 768 | 778 | 95,900 |
2012/05/15 | 801 | 811 | 780 | 797 | 77,500 |
2012/05/14 | 839 | 846 | 813 | 816 | 97,800 |
2012/05/11 | 864 | 873 | 833 | 839 | 152,400 |
2012/05/10 | 837 | 872 | 835 | 864 | 237,500 |
2012/05/09 | 804 | 834 | 787 | 826 | 204,700 |
2012/05/08 | 816 | 827 | 814 | 818 | 77,400 |
2012/05/07 | 831 | 832 | 811 | 814 | 105,300 |
2012/05/02 | 842 | 862 | 840 | 859 | 102,400 |
2012/05/01 | 843 | 850 | 832 | 832 | 61,700 |
2012/04/27 | 850 | 863 | 830 | 841 | 193,800 |
2012/04/26 | 860 | 872 | 849 | 850 | 183,000 |
2012/04/25 | 896 | 898 | 866 | 874 | 191,500 |
2012/04/24 | 884 | 902 | 883 | 893 | 133,700 |
2012/04/23 | 881 | 911 | 876 | 898 | 331,700 |
2012/04/20 | 853 | 884 | 837 | 882 | 198,400 |
2012/04/19 | 854 | 856 | 835 | 843 | 155,900 |
2012/04/18 | 868 | 869 | 846 | 865 | 147,300 |
2012/04/17 | 850 | 863 | 846 | 855 | 212,400 |
2012/04/16 | 857 | 867 | 852 | 857 | 191,100 |
2012/04/13 | 880 | 888 | 865 | 872 | 284,200 |
2012/04/12 | 905 | 915 | 888 | 895 | 440,100 |
2012/04/11 | 872 | 924 | 871 | 900 | 287,000 |
2012/04/10 | 881 | 906 | 875 | 886 | 258,500 |
2012/04/09 | 896 | 896 | 872 | 880 | 139,600 |
2012/04/06 | 898 | 919 | 889 | 905 | 128,300 |
2012/04/05 | 918 | 918 | 899 | 905 | 102,400 |
2012/04/04 | 931 | 944 | 927 | 935 | 183,000 |
2012/04/03 | 925 | 940 | 922 | 929 | 160,400 |
2012/04/02 | 929 | 929 | 911 | 923 | 83,300 |
2012/03/30 | 919 | 937 | 912 | 923 | 146,200 |
2012/03/29 | 904 | 921 | 896 | 918 | 104,100 |
2012/03/28 | 920 | 926 | 900 | 905 | 70,000 |
2012/03/27 | 893 | 924 | 893 | 921 | 157,500 |
2012/03/26 | 871 | 877 | 857 | 863 | 95,300 |
2012/03/23 | 857 | 884 | 855 | 877 | 80,200 |
2012/03/22 | 870 | 887 | 862 | 867 | 79,600 |
2012/03/21 | 887 | 900 | 862 | 880 | 142,900 |
2012/03/19 | 896 | 907 | 877 | 902 | 83,900 |
2012/03/16 | 931 | 932 | 900 | 902 | 95,400 |
2012/03/15 | 901 | 923 | 896 | 916 | 82,300 |
2012/03/14 | 903 | 929 | 893 | 894 | 147,600 |
2012/03/13 | 885 | 901 | 877 | 888 | 152,400 |
2012/03/12 | 867 | 883 | 866 | 876 | 98,400 |
2012/03/09 | 859 | 869 | 852 | 865 | 117,400 |
2012/03/08 | 819 | 875 | 819 | 844 | 96,800 |
2012/03/07 | 809 | 826 | 807 | 819 | 41,700 |
2012/03/06 | 820 | 827 | 801 | 815 | 60,400 |
2012/03/05 | 825 | 847 | 825 | 828 | 41,200 |
2012/03/02 | 837 | 851 | 820 | 840 | 56,700 |
2012/03/01 | 847 | 854 | 816 | 822 | 94,600 |
2012/02/29 | 880 | 887 | 832 | 836 | 110,100 |
2012/02/28 | 853 | 881 | 850 | 875 | 108,200 |
2012/02/27 | 841 | 852 | 836 | 852 | 87,200 |
2012/02/24 | 816 | 843 | 813 | 835 | 82,300 |
2012/02/23 | 805 | 813 | 793 | 804 | 68,200 |
2012/02/22 | 798 | 804 | 782 | 802 | 73,200 |
2012/02/21 | 781 | 794 | 777 | 786 | 56,100 |
2012/02/20 | 781 | 794 | 779 | 781 | 29,500 |
2012/02/17 | 769 | 781 | 764 | 774 | 42,200 |
2012/02/16 | 770 | 780 | 750 | 757 | 78,000 |
2012/02/15 | 767 | 784 | 764 | 771 | 47,700 |
2012/02/14 | 765 | 767 | 752 | 760 | 33,800 |
2012/02/13 | 750 | 760 | 749 | 758 | 47,700 |
2012/02/10 | 762 | 770 | 746 | 746 | 79,700 |
2012/02/09 | 758 | 778 | 756 | 760 | 76,700 |
2012/02/08 | 750 | 765 | 739 | 754 | 70,800 |
2012/02/07 | 754 | 758 | 750 | 753 | 33,000 |
2012/02/06 | 747 | 752 | 740 | 747 | 68,600 |
2012/02/03 | 734 | 750 | 734 | 746 | 58,500 |
2012/02/02 | 725 | 750 | 725 | 725 | 38,800 |
2012/02/01 | 712 | 730 | 712 | 725 | 25,400 |
2012/01/31 | 716 | 720 | 707 | 712 | 35,800 |
2012/01/30 | 716 | 735 | 716 | 717 | 10,900 |
2012/01/27 | 725 | 729 | 709 | 718 | 26,000 |
2012/01/26 | 746 | 748 | 723 | 725 | 34,000 |
2012/01/25 | 728 | 746 | 728 | 746 | 54,500 |
2012/01/24 | 721 | 726 | 717 | 726 | 16,700 |
2012/01/23 | 737 | 737 | 723 | 727 | 28,400 |
2012/01/20 | 714 | 738 | 714 | 723 | 56,600 |
2012/01/19 | 719 | 730 | 713 | 714 | 33,100 |
2012/01/18 | 703 | 722 | 693 | 711 | 44,000 |
2012/01/17 | 682 | 702 | 682 | 699 | 23,400 |
2012/01/16 | 692 | 694 | 679 | 681 | 20,800 |
2012/01/13 | 691 | 699 | 691 | 697 | 16,900 |
2012/01/12 | 690 | 693 | 680 | 685 | 31,100 |
2012/01/11 | 694 | 697 | 690 | 690 | 22,100 |
2012/01/10 | 689 | 698 | 686 | 686 | 46,500 |
2012/01/06 | 690 | 695 | 680 | 685 | 50,800 |
2012/01/05 | 691 | 696 | 689 | 689 | 41,500 |
2012/01/04 | 686 | 694 | 682 | 688 | 50,200 |