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 |
---|---|---|---|---|---|
2013/12/30 | 790 | 797 | 784 | 789 | 81,100 |
2013/12/27 | 776 | 782 | 768 | 782 | 100,600 |
2013/12/26 | 765 | 777 | 752 | 775 | 91,100 |
2013/12/25 | 761 | 762 | 751 | 755 | 110,600 |
2013/12/24 | 762 | 770 | 757 | 761 | 186,300 |
2013/12/20 | 764 | 767 | 760 | 766 | 84,200 |
2013/12/19 | 765 | 771 | 759 | 761 | 178,200 |
2013/12/18 | 763 | 780 | 763 | 769 | 129,000 |
2013/12/17 | 758 | 767 | 756 | 761 | 152,400 |
2013/12/16 | 766 | 768 | 750 | 752 | 103,100 |
2013/12/13 | 770 | 778 | 763 | 768 | 235,200 |
2013/12/12 | 787 | 787 | 771 | 774 | 157,400 |
2013/12/11 | 779 | 790 | 776 | 786 | 97,800 |
2013/12/10 | 780 | 787 | 778 | 784 | 92,000 |
2013/12/09 | 789 | 791 | 777 | 784 | 107,400 |
2013/12/06 | 768 | 783 | 766 | 775 | 73,900 |
2013/12/05 | 780 | 788 | 769 | 770 | 99,100 |
2013/12/04 | 792 | 795 | 777 | 782 | 94,400 |
2013/12/03 | 805 | 808 | 796 | 798 | 147,500 |
2013/12/02 | 800 | 813 | 795 | 802 | 154,100 |
2013/11/29 | 814 | 814 | 798 | 804 | 129,700 |
2013/11/28 | 810 | 819 | 807 | 814 | 127,600 |
2013/11/27 | 810 | 814 | 801 | 806 | 106,800 |
2013/11/26 | 797 | 815 | 797 | 810 | 255,200 |
2013/11/25 | 795 | 800 | 791 | 797 | 106,500 |
2013/11/22 | 794 | 800 | 787 | 790 | 271,300 |
2013/11/21 | 780 | 791 | 778 | 789 | 172,000 |
2013/11/20 | 777 | 783 | 774 | 780 | 142,600 |
2013/11/19 | 774 | 788 | 768 | 782 | 292,800 |
2013/11/18 | 776 | 780 | 769 | 771 | 111,000 |
2013/11/15 | 750 | 772 | 748 | 764 | 271,200 |
2013/11/14 | 741 | 750 | 729 | 745 | 125,400 |
2013/11/13 | 731 | 744 | 725 | 736 | 87,800 |
2013/11/12 | 713 | 736 | 713 | 731 | 85,800 |
2013/11/11 | 727 | 727 | 710 | 713 | 77,000 |
2013/11/08 | 712 | 722 | 712 | 718 | 41,500 |
2013/11/07 | 733 | 733 | 717 | 723 | 73,800 |
2013/11/06 | 725 | 741 | 724 | 735 | 34,800 |
2013/11/05 | 740 | 740 | 717 | 725 | 105,500 |
2013/11/01 | 742 | 748 | 723 | 732 | 103,900 |
2013/10/31 | 742 | 748 | 734 | 737 | 120,100 |
2013/10/30 | 748 | 753 | 730 | 735 | 546,700 |
2013/10/29 | 746 | 755 | 744 | 753 | 338,800 |
2013/10/28 | 720 | 731 | 719 | 728 | 94,800 |
2013/10/25 | 727 | 731 | 720 | 720 | 130,400 |
2013/10/24 | 731 | 735 | 724 | 735 | 85,900 |
2013/10/23 | 748 | 753 | 738 | 740 | 82,500 |
2013/10/22 | 743 | 748 | 739 | 743 | 62,800 |
2013/10/21 | 736 | 743 | 733 | 741 | 48,200 |
2013/10/18 | 740 | 744 | 727 | 729 | 123,400 |
2013/10/17 | 745 | 749 | 739 | 741 | 106,200 |
2013/10/16 | 740 | 747 | 734 | 745 | 110,400 |
2013/10/15 | 735 | 741 | 733 | 740 | 117,200 |
2013/10/11 | 728 | 739 | 727 | 732 | 117,600 |
2013/10/10 | 718 | 728 | 711 | 726 | 103,100 |
2013/10/09 | 691 | 717 | 690 | 716 | 82,700 |
2013/10/08 | 691 | 698 | 685 | 696 | 146,200 |
2013/10/07 | 704 | 707 | 686 | 690 | 114,700 |
2013/10/04 | 702 | 712 | 700 | 704 | 84,100 |
2013/10/03 | 720 | 720 | 701 | 703 | 155,900 |
2013/10/02 | 738 | 739 | 716 | 720 | 138,000 |
2013/10/01 | 737 | 745 | 735 | 738 | 91,200 |
2013/09/30 | 745 | 745 | 735 | 737 | 84,400 |
2013/09/27 | 746 | 758 | 746 | 755 | 115,500 |
2013/09/26 | 736 | 745 | 721 | 744 | 104,300 |
2013/09/25 | 756 | 758 | 740 | 747 | 110,600 |
2013/09/24 | 747 | 754 | 742 | 745 | 88,100 |
2013/09/20 | 755 | 755 | 739 | 752 | 215,000 |
2013/09/19 | 737 | 756 | 737 | 756 | 62,000 |
2013/09/18 | 741 | 754 | 734 | 736 | 121,500 |
2013/09/17 | 727 | 740 | 725 | 737 | 45,000 |
2013/09/13 | 729 | 739 | 720 | 727 | 245,900 |
2013/09/12 | 749 | 750 | 731 | 742 | 126,900 |
2013/09/11 | 747 | 752 | 741 | 747 | 85,900 |
2013/09/10 | 743 | 749 | 738 | 742 | 145,600 |
2013/09/09 | 755 | 755 | 730 | 738 | 107,000 |
2013/09/06 | 721 | 725 | 711 | 719 | 86,400 |
2013/09/05 | 720 | 730 | 719 | 720 | 108,000 |
2013/09/04 | 722 | 722 | 705 | 719 | 116,600 |
2013/09/03 | 708 | 730 | 708 | 725 | 167,200 |
2013/09/02 | 700 | 710 | 698 | 702 | 101,800 |
2013/08/30 | 691 | 710 | 691 | 700 | 159,300 |
2013/08/29 | 696 | 705 | 686 | 690 | 125,800 |
2013/08/28 | 695 | 701 | 682 | 696 | 123,600 |
2013/08/27 | 706 | 713 | 702 | 703 | 119,000 |
2013/08/26 | 731 | 732 | 705 | 705 | 226,200 |
2013/08/23 | 728 | 744 | 722 | 731 | 122,800 |
2013/08/22 | 720 | 726 | 712 | 720 | 94,200 |
2013/08/21 | 717 | 735 | 716 | 726 | 88,200 |
2013/08/20 | 724 | 731 | 717 | 717 | 75,500 |
2013/08/19 | 721 | 738 | 721 | 734 | 110,700 |
2013/08/16 | 742 | 742 | 724 | 724 | 147,500 |
2013/08/15 | 753 | 766 | 743 | 744 | 117,800 |
2013/08/14 | 763 | 769 | 746 | 761 | 222,300 |
2013/08/13 | 748 | 759 | 737 | 758 | 156,300 |
2013/08/12 | 742 | 749 | 733 | 746 | 118,600 |
2013/08/09 | 732 | 749 | 731 | 742 | 173,700 |
2013/08/08 | 742 | 755 | 730 | 736 | 185,100 |
2013/08/07 | 739 | 750 | 738 | 739 | 129,900 |
2013/08/06 | 747 | 758 | 733 | 754 | 352,600 |
2013/08/05 | 793 | 795 | 748 | 754 | 649,000 |
2013/08/02 | 799 | 813 | 788 | 813 | 75,400 |
2013/08/01 | 771 | 785 | 753 | 783 | 50,800 |
2013/07/31 | 777 | 785 | 756 | 771 | 155,500 |
2013/07/30 | 751 | 779 | 751 | 777 | 76,400 |
2013/07/29 | 771 | 774 | 756 | 757 | 106,700 |
2013/07/26 | 799 | 805 | 783 | 786 | 157,000 |
2013/07/25 | 815 | 819 | 804 | 809 | 113,900 |
2013/07/24 | 824 | 824 | 809 | 815 | 84,300 |
2013/07/23 | 805 | 827 | 805 | 824 | 123,500 |
2013/07/22 | 802 | 816 | 801 | 816 | 126,300 |
2013/07/19 | 814 | 818 | 788 | 794 | 282,400 |
2013/07/18 | 815 | 821 | 801 | 812 | 254,400 |
2013/07/17 | 810 | 824 | 810 | 816 | 122,800 |
2013/07/16 | 808 | 830 | 808 | 814 | 106,600 |
2013/07/12 | 815 | 822 | 806 | 811 | 205,300 |
2013/07/11 | 815 | 819 | 805 | 815 | 136,700 |
2013/07/10 | 820 | 825 | 808 | 815 | 162,500 |
2013/07/09 | 821 | 823 | 809 | 817 | 140,700 |
2013/07/08 | 825 | 834 | 808 | 808 | 78,300 |
2013/07/05 | 814 | 822 | 813 | 822 | 60,500 |
2013/07/04 | 820 | 822 | 804 | 809 | 95,800 |
2013/07/03 | 817 | 835 | 817 | 830 | 110,900 |
2013/07/02 | 829 | 829 | 805 | 820 | 151,000 |
2013/07/01 | 829 | 829 | 805 | 826 | 85,700 |
2013/06/28 | 812 | 824 | 803 | 823 | 182,000 |
2013/06/27 | 774 | 794 | 760 | 792 | 86,600 |
2013/06/26 | 799 | 801 | 765 | 768 | 47,600 |
2013/06/25 | 800 | 807 | 771 | 787 | 116,300 |
2013/06/24 | 827 | 835 | 797 | 800 | 102,200 |
2013/06/21 | 780 | 826 | 764 | 826 | 478,200 |
2013/06/20 | 789 | 808 | 772 | 806 | 173,800 |
2013/06/19 | 785 | 807 | 780 | 796 | 129,300 |
2013/06/18 | 790 | 797 | 764 | 770 | 95,000 |
2013/06/17 | 753 | 790 | 738 | 790 | 121,400 |
2013/06/14 | 790 | 800 | 747 | 750 | 383,400 |
2013/06/13 | 758 | 779 | 743 | 762 | 290,300 |
2013/06/12 | 765 | 782 | 751 | 773 | 159,500 |
2013/06/11 | 775 | 788 | 751 | 764 | 196,300 |
2013/06/10 | 777 | 788 | 762 | 782 | 133,200 |
2013/06/07 | 728 | 740 | 704 | 724 | 222,700 |
2013/06/06 | 747 | 774 | 732 | 743 | 262,700 |
2013/06/05 | 805 | 823 | 766 | 766 | 321,500 |
2013/06/04 | 782 | 799 | 763 | 799 | 142,800 |
2013/06/03 | 820 | 820 | 780 | 782 | 143,100 |
2013/05/31 | 830 | 849 | 811 | 823 | 139,700 |
2013/05/30 | 815 | 845 | 802 | 823 | 310,200 |
2013/05/29 | 848 | 858 | 825 | 841 | 215,800 |
2013/05/28 | 816 | 845 | 812 | 838 | 204,700 |
2013/05/27 | 860 | 862 | 828 | 828 | 314,100 |
2013/05/24 | 870 | 909 | 852 | 888 | 766,600 |
2013/05/23 | 944 | 962 | 852 | 855 | 1,444,200 |
2013/05/22 | 959 | 1,089 | 959 | 1,034 | 983,400 |
2013/05/21 | 949 | 962 | 930 | 939 | 199,100 |
2013/05/20 | 965 | 975 | 947 | 964 | 192,800 |
2013/05/17 | 931 | 943 | 918 | 935 | 182,400 |
2013/05/16 | 953 | 964 | 911 | 930 | 176,400 |
2013/05/15 | 982 | 996 | 947 | 949 | 159,200 |
2013/05/14 | 945 | 988 | 941 | 981 | 256,100 |
2013/05/13 | 926 | 943 | 926 | 931 | 155,400 |
2013/05/10 | 928 | 945 | 920 | 926 | 166,800 |
2013/05/09 | 935 | 950 | 917 | 920 | 137,500 |
2013/05/08 | 904 | 937 | 904 | 922 | 175,700 |
2013/05/07 | 885 | 918 | 879 | 912 | 305,400 |
2013/05/02 | 860 | 881 | 858 | 870 | 92,000 |
2013/05/01 | 882 | 885 | 864 | 870 | 129,800 |
2013/04/30 | 876 | 894 | 876 | 882 | 219,000 |
2013/04/26 | 885 | 890 | 861 | 861 | 164,800 |
2013/04/25 | 880 | 895 | 871 | 883 | 219,300 |
2013/04/24 | 862 | 880 | 857 | 878 | 221,200 |
2013/04/23 | 857 | 862 | 848 | 851 | 271,300 |
2013/04/22 | 860 | 880 | 855 | 862 | 292,200 |
2013/04/19 | 850 | 866 | 848 | 852 | 260,100 |
2013/04/18 | 851 | 864 | 842 | 848 | 181,000 |
2013/04/17 | 849 | 864 | 841 | 857 | 186,800 |
2013/04/16 | 846 | 850 | 833 | 838 | 289,900 |
2013/04/15 | 885 | 885 | 854 | 860 | 266,800 |
2013/04/12 | 889 | 900 | 861 | 870 | 295,400 |
2013/04/11 | 817 | 906 | 817 | 904 | 1,016,500 |
2013/04/10 | 819 | 819 | 803 | 810 | 365,800 |
2013/04/09 | 823 | 840 | 810 | 827 | 238,900 |
2013/04/08 | 806 | 831 | 805 | 822 | 295,700 |
2013/04/05 | 825 | 839 | 800 | 806 | 263,600 |
2013/04/04 | 789 | 798 | 765 | 798 | 270,200 |
2013/04/03 | 791 | 803 | 783 | 799 | 129,500 |
2013/04/02 | 792 | 800 | 771 | 791 | 214,000 |
2013/04/01 | 836 | 836 | 790 | 792 | 213,900 |
2013/03/29 | 844 | 849 | 830 | 838 | 128,100 |
2013/03/28 | 852 | 853 | 832 | 845 | 129,200 |
2013/03/27 | 841 | 859 | 838 | 856 | 124,300 |
2013/03/26 | 853 | 857 | 843 | 845 | 235,400 |
2013/03/25 | 857 | 864 | 837 | 838 | 144,800 |
2013/03/22 | 860 | 863 | 844 | 844 | 140,100 |
2013/03/21 | 848 | 873 | 848 | 860 | 236,200 |
2013/03/19 | 841 | 851 | 839 | 844 | 126,700 |
2013/03/18 | 855 | 855 | 836 | 837 | 142,600 |
2013/03/15 | 863 | 864 | 845 | 860 | 270,000 |
2013/03/14 | 859 | 859 | 838 | 848 | 206,400 |
2013/03/13 | 836 | 862 | 834 | 850 | 224,100 |
2013/03/12 | 874 | 875 | 835 | 835 | 447,300 |
2013/03/11 | 879 | 895 | 861 | 874 | 526,500 |
2013/03/08 | 828 | 852 | 828 | 849 | 325,600 |
2013/03/07 | 845 | 851 | 824 | 827 | 274,100 |
2013/03/06 | 845 | 848 | 832 | 839 | 164,200 |
2013/03/05 | 824 | 843 | 824 | 835 | 250,000 |
2013/03/04 | 850 | 852 | 820 | 829 | 302,400 |
2013/03/01 | 850 | 852 | 832 | 845 | 219,800 |
2013/02/28 | 830 | 866 | 820 | 852 | 488,400 |
2013/02/27 | 817 | 828 | 810 | 815 | 257,100 |
2013/02/26 | 830 | 831 | 814 | 823 | 222,100 |
2013/02/25 | 844 | 853 | 833 | 839 | 210,400 |
2013/02/22 | 835 | 836 | 808 | 830 | 239,000 |
2013/02/21 | 856 | 866 | 825 | 836 | 537,900 |
2013/02/20 | 797 | 843 | 797 | 841 | 422,700 |
2013/02/19 | 800 | 808 | 791 | 800 | 267,500 |
2013/02/18 | 819 | 835 | 811 | 818 | 328,200 |
2013/02/15 | 809 | 815 | 772 | 782 | 366,700 |
2013/02/14 | 780 | 800 | 779 | 788 | 276,600 |
2013/02/13 | 787 | 795 | 772 | 778 | 290,000 |
2013/02/12 | 811 | 830 | 780 | 794 | 586,900 |
2013/02/08 | 745 | 815 | 730 | 805 | 1,305,800 |
2013/02/07 | 670 | 708 | 670 | 705 | 448,800 |
2013/02/06 | 669 | 682 | 669 | 672 | 238,200 |
2013/02/05 | 660 | 672 | 659 | 661 | 174,500 |
2013/02/04 | 669 | 672 | 663 | 668 | 191,700 |
2013/02/01 | 670 | 673 | 660 | 662 | 168,300 |
2013/01/31 | 659 | 672 | 659 | 669 | 149,700 |
2013/01/30 | 662 | 666 | 649 | 658 | 323,100 |
2013/01/29 | 660 | 680 | 659 | 666 | 118,300 |
2013/01/28 | 684 | 687 | 664 | 665 | 248,400 |
2013/01/25 | 682 | 690 | 674 | 682 | 135,900 |
2013/01/24 | 655 | 672 | 650 | 668 | 201,500 |
2013/01/23 | 673 | 679 | 660 | 661 | 200,900 |
2013/01/22 | 707 | 707 | 678 | 686 | 238,100 |
2013/01/21 | 713 | 715 | 690 | 707 | 151,900 |
2013/01/18 | 681 | 710 | 679 | 710 | 313,200 |
2013/01/17 | 669 | 673 | 652 | 661 | 257,900 |
2013/01/16 | 706 | 707 | 662 | 668 | 317,300 |
2013/01/15 | 695 | 710 | 695 | 706 | 298,000 |
2013/01/11 | 683 | 689 | 676 | 685 | 179,900 |
2013/01/10 | 675 | 684 | 670 | 675 | 196,500 |
2013/01/09 | 662 | 674 | 651 | 670 | 190,000 |
2013/01/08 | 697 | 698 | 664 | 666 | 184,800 |
2013/01/07 | 710 | 711 | 693 | 701 | 243,300 |
2013/01/04 | 694 | 714 | 692 | 703 | 183,800 |