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 |
---|---|---|---|---|---|
2014/12/30 | 839 | 839 | 821 | 823 | 38,200 |
2014/12/29 | 834 | 844 | 819 | 834 | 45,500 |
2014/12/26 | 821 | 829 | 818 | 823 | 30,800 |
2014/12/25 | 825 | 828 | 800 | 814 | 70,100 |
2014/12/24 | 815 | 832 | 815 | 825 | 48,000 |
2014/12/22 | 809 | 815 | 805 | 814 | 51,500 |
2014/12/19 | 816 | 820 | 808 | 813 | 71,300 |
2014/12/18 | 819 | 819 | 800 | 801 | 58,300 |
2014/12/17 | 780 | 799 | 780 | 790 | 89,000 |
2014/12/16 | 790 | 802 | 773 | 775 | 94,300 |
2014/12/15 | 806 | 811 | 794 | 794 | 74,100 |
2014/12/12 | 803 | 819 | 803 | 806 | 145,800 |
2014/12/11 | 808 | 819 | 790 | 803 | 102,600 |
2014/12/10 | 822 | 835 | 816 | 828 | 78,800 |
2014/12/09 | 831 | 841 | 831 | 834 | 40,100 |
2014/12/08 | 844 | 850 | 842 | 846 | 34,600 |
2014/12/05 | 839 | 845 | 837 | 843 | 39,300 |
2014/12/04 | 845 | 850 | 841 | 845 | 102,200 |
2014/12/03 | 828 | 845 | 828 | 839 | 117,500 |
2014/12/02 | 798 | 830 | 794 | 828 | 117,000 |
2014/12/01 | 815 | 815 | 801 | 802 | 40,100 |
2014/11/28 | 800 | 819 | 800 | 815 | 72,200 |
2014/11/27 | 808 | 808 | 797 | 798 | 39,500 |
2014/11/26 | 814 | 822 | 808 | 808 | 73,900 |
2014/11/25 | 807 | 819 | 805 | 814 | 73,200 |
2014/11/21 | 791 | 808 | 789 | 803 | 56,800 |
2014/11/20 | 804 | 804 | 794 | 796 | 44,200 |
2014/11/19 | 795 | 805 | 788 | 793 | 78,300 |
2014/11/18 | 776 | 790 | 773 | 789 | 63,500 |
2014/11/17 | 780 | 786 | 771 | 777 | 75,500 |
2014/11/14 | 795 | 795 | 778 | 781 | 142,700 |
2014/11/13 | 788 | 799 | 782 | 795 | 67,800 |
2014/11/12 | 792 | 800 | 786 | 787 | 88,600 |
2014/11/11 | 775 | 803 | 769 | 792 | 172,100 |
2014/11/10 | 783 | 785 | 765 | 785 | 42,100 |
2014/11/07 | 777 | 784 | 768 | 783 | 94,500 |
2014/11/06 | 789 | 793 | 771 | 773 | 95,800 |
2014/11/05 | 779 | 786 | 772 | 784 | 85,500 |
2014/11/04 | 778 | 790 | 773 | 776 | 199,100 |
2014/10/31 | 731 | 764 | 727 | 763 | 160,900 |
2014/10/30 | 728 | 735 | 719 | 719 | 138,700 |
2014/10/29 | 721 | 735 | 720 | 729 | 74,200 |
2014/10/28 | 712 | 719 | 707 | 716 | 96,300 |
2014/10/27 | 710 | 715 | 698 | 711 | 78,700 |
2014/10/24 | 702 | 706 | 692 | 704 | 129,800 |
2014/10/23 | 702 | 709 | 698 | 699 | 38,800 |
2014/10/22 | 699 | 719 | 699 | 708 | 87,200 |
2014/10/21 | 689 | 699 | 688 | 689 | 181,900 |
2014/10/20 | 690 | 704 | 687 | 699 | 133,600 |
2014/10/17 | 691 | 699 | 671 | 678 | 236,900 |
2014/10/16 | 703 | 706 | 689 | 691 | 310,800 |
2014/10/15 | 710 | 725 | 710 | 718 | 63,300 |
2014/10/14 | 690 | 740 | 690 | 710 | 192,800 |
2014/10/10 | 722 | 729 | 710 | 714 | 113,900 |
2014/10/09 | 733 | 742 | 726 | 737 | 134,700 |
2014/10/08 | 742 | 748 | 736 | 738 | 86,600 |
2014/10/07 | 759 | 773 | 753 | 760 | 160,800 |
2014/10/06 | 756 | 761 | 746 | 754 | 116,100 |
2014/10/03 | 740 | 754 | 740 | 742 | 163,600 |
2014/10/02 | 771 | 771 | 747 | 748 | 169,700 |
2014/10/01 | 773 | 783 | 772 | 775 | 138,600 |
2014/09/30 | 771 | 781 | 764 | 767 | 201,000 |
2014/09/29 | 768 | 774 | 764 | 771 | 99,400 |
2014/09/26 | 777 | 777 | 769 | 770 | 68,300 |
2014/09/25 | 780 | 786 | 774 | 784 | 135,600 |
2014/09/24 | 783 | 784 | 752 | 770 | 191,700 |
2014/09/22 | 793 | 800 | 783 | 787 | 161,500 |
2014/09/19 | 770 | 794 | 770 | 777 | 307,700 |
2014/09/18 | 758 | 768 | 754 | 767 | 173,600 |
2014/09/17 | 765 | 766 | 745 | 747 | 186,100 |
2014/09/16 | 752 | 765 | 747 | 765 | 207,500 |
2014/09/12 | 744 | 754 | 744 | 752 | 226,600 |
2014/09/11 | 740 | 747 | 732 | 744 | 98,400 |
2014/09/10 | 719 | 735 | 719 | 733 | 122,500 |
2014/09/09 | 725 | 727 | 716 | 718 | 126,400 |
2014/09/08 | 713 | 720 | 712 | 717 | 73,300 |
2014/09/05 | 709 | 714 | 704 | 705 | 75,100 |
2014/09/04 | 710 | 715 | 703 | 706 | 104,600 |
2014/09/03 | 718 | 718 | 710 | 711 | 105,400 |
2014/09/02 | 706 | 717 | 701 | 710 | 111,200 |
2014/09/01 | 696 | 708 | 696 | 705 | 69,500 |
2014/08/29 | 701 | 705 | 695 | 696 | 84,600 |
2014/08/28 | 710 | 712 | 705 | 709 | 68,700 |
2014/08/27 | 700 | 708 | 700 | 707 | 41,400 |
2014/08/26 | 702 | 708 | 700 | 700 | 62,500 |
2014/08/25 | 707 | 709 | 704 | 705 | 41,000 |
2014/08/22 | 711 | 711 | 704 | 706 | 44,800 |
2014/08/21 | 696 | 707 | 696 | 707 | 60,600 |
2014/08/20 | 693 | 703 | 692 | 696 | 60,500 |
2014/08/19 | 700 | 702 | 693 | 697 | 53,700 |
2014/08/18 | 686 | 716 | 684 | 696 | 216,600 |
2014/08/15 | 676 | 684 | 676 | 681 | 34,900 |
2014/08/14 | 677 | 681 | 674 | 677 | 57,900 |
2014/08/13 | 680 | 680 | 671 | 674 | 52,200 |
2014/08/12 | 680 | 691 | 677 | 678 | 96,600 |
2014/08/11 | 671 | 681 | 666 | 680 | 81,800 |
2014/08/08 | 677 | 677 | 660 | 660 | 142,400 |
2014/08/07 | 695 | 695 | 672 | 677 | 271,400 |
2014/08/06 | 713 | 717 | 705 | 708 | 78,100 |
2014/08/05 | 711 | 725 | 711 | 716 | 89,900 |
2014/08/04 | 716 | 719 | 712 | 712 | 52,200 |
2014/08/01 | 723 | 725 | 714 | 715 | 71,700 |
2014/07/31 | 746 | 749 | 725 | 731 | 128,500 |
2014/07/30 | 730 | 740 | 729 | 736 | 106,400 |
2014/07/29 | 735 | 737 | 730 | 731 | 43,000 |
2014/07/28 | 735 | 738 | 728 | 734 | 110,500 |
2014/07/25 | 722 | 735 | 721 | 735 | 201,600 |
2014/07/24 | 711 | 718 | 707 | 718 | 110,300 |
2014/07/23 | 708 | 713 | 706 | 707 | 54,400 |
2014/07/22 | 713 | 720 | 709 | 713 | 100,800 |
2014/07/18 | 705 | 711 | 700 | 711 | 135,000 |
2014/07/17 | 704 | 711 | 701 | 706 | 102,400 |
2014/07/16 | 701 | 707 | 700 | 706 | 136,400 |
2014/07/15 | 709 | 711 | 699 | 700 | 158,600 |
2014/07/14 | 705 | 705 | 693 | 700 | 224,800 |
2014/07/11 | 710 | 711 | 696 | 701 | 202,300 |
2014/07/10 | 726 | 728 | 709 | 710 | 181,300 |
2014/07/09 | 720 | 730 | 719 | 725 | 143,300 |
2014/07/08 | 715 | 725 | 709 | 723 | 136,000 |
2014/07/07 | 721 | 723 | 711 | 714 | 208,100 |
2014/07/04 | 731 | 735 | 723 | 723 | 196,100 |
2014/07/03 | 725 | 727 | 716 | 727 | 134,900 |
2014/07/02 | 727 | 728 | 718 | 720 | 81,700 |
2014/07/01 | 725 | 731 | 724 | 727 | 135,300 |
2014/06/30 | 708 | 725 | 704 | 724 | 150,600 |
2014/06/27 | 710 | 712 | 697 | 701 | 143,100 |
2014/06/26 | 714 | 717 | 708 | 708 | 67,700 |
2014/06/25 | 719 | 722 | 708 | 708 | 131,500 |
2014/06/24 | 713 | 721 | 709 | 718 | 192,000 |
2014/06/23 | 716 | 724 | 708 | 709 | 188,700 |
2014/06/20 | 725 | 726 | 710 | 710 | 151,000 |
2014/06/19 | 715 | 723 | 713 | 722 | 88,500 |
2014/06/18 | 710 | 717 | 705 | 714 | 111,500 |
2014/06/17 | 705 | 710 | 700 | 708 | 83,500 |
2014/06/16 | 706 | 711 | 699 | 700 | 131,700 |
2014/06/13 | 695 | 706 | 695 | 705 | 165,700 |
2014/06/12 | 705 | 705 | 697 | 703 | 142,100 |
2014/06/11 | 700 | 706 | 698 | 704 | 107,300 |
2014/06/10 | 716 | 718 | 701 | 704 | 85,700 |
2014/06/09 | 725 | 726 | 715 | 716 | 42,300 |
2014/06/06 | 718 | 725 | 714 | 718 | 62,300 |
2014/06/05 | 727 | 727 | 715 | 718 | 38,600 |
2014/06/04 | 724 | 727 | 716 | 723 | 61,400 |
2014/06/03 | 719 | 722 | 712 | 717 | 55,000 |
2014/06/02 | 719 | 726 | 708 | 712 | 73,100 |
2014/05/30 | 710 | 713 | 703 | 707 | 59,700 |
2014/05/29 | 714 | 719 | 708 | 710 | 32,900 |
2014/05/28 | 722 | 733 | 719 | 721 | 44,100 |
2014/05/27 | 723 | 733 | 719 | 725 | 53,500 |
2014/05/26 | 720 | 724 | 714 | 723 | 39,700 |
2014/05/23 | 711 | 712 | 700 | 709 | 99,400 |
2014/05/22 | 701 | 712 | 690 | 711 | 112,200 |
2014/05/21 | 692 | 697 | 680 | 692 | 103,900 |
2014/05/20 | 702 | 702 | 690 | 696 | 72,000 |
2014/05/19 | 700 | 702 | 691 | 692 | 49,500 |
2014/05/16 | 699 | 700 | 692 | 695 | 89,300 |
2014/05/15 | 700 | 705 | 693 | 699 | 54,400 |
2014/05/14 | 700 | 716 | 700 | 708 | 79,800 |
2014/05/13 | 731 | 731 | 713 | 724 | 44,600 |
2014/05/12 | 720 | 724 | 711 | 711 | 62,900 |
2014/05/09 | 711 | 727 | 711 | 720 | 39,500 |
2014/05/08 | 720 | 726 | 711 | 719 | 70,700 |
2014/05/07 | 729 | 729 | 705 | 705 | 87,200 |
2014/05/02 | 742 | 742 | 729 | 733 | 37,700 |
2014/05/01 | 734 | 742 | 716 | 740 | 85,200 |
2014/04/30 | 731 | 737 | 725 | 734 | 43,100 |
2014/04/28 | 735 | 737 | 726 | 733 | 60,000 |
2014/04/25 | 729 | 736 | 729 | 735 | 24,700 |
2014/04/24 | 724 | 736 | 714 | 729 | 68,200 |
2014/04/23 | 729 | 736 | 728 | 731 | 51,000 |
2014/04/22 | 737 | 737 | 725 | 727 | 32,500 |
2014/04/21 | 734 | 739 | 727 | 728 | 41,000 |
2014/04/18 | 728 | 731 | 721 | 731 | 35,700 |
2014/04/17 | 728 | 731 | 720 | 723 | 52,900 |
2014/04/16 | 706 | 722 | 706 | 720 | 90,100 |
2014/04/15 | 708 | 711 | 703 | 703 | 55,100 |
2014/04/14 | 707 | 716 | 705 | 706 | 37,900 |
2014/04/11 | 715 | 716 | 705 | 708 | 79,700 |
2014/04/10 | 730 | 737 | 716 | 718 | 81,000 |
2014/04/09 | 730 | 732 | 719 | 723 | 104,400 |
2014/04/08 | 769 | 770 | 745 | 745 | 94,600 |
2014/04/07 | 762 | 779 | 762 | 770 | 85,200 |
2014/04/04 | 768 | 779 | 765 | 774 | 61,100 |
2014/04/03 | 777 | 788 | 772 | 774 | 79,000 |
2014/04/02 | 791 | 794 | 774 | 775 | 82,100 |
2014/04/01 | 792 | 795 | 778 | 784 | 80,300 |
2014/03/31 | 783 | 791 | 778 | 789 | 100,200 |
2014/03/28 | 785 | 790 | 768 | 780 | 155,100 |
2014/03/27 | 787 | 788 | 766 | 784 | 167,300 |
2014/03/26 | 777 | 785 | 758 | 763 | 155,200 |
2014/03/25 | 743 | 771 | 736 | 758 | 159,800 |
2014/03/24 | 716 | 748 | 716 | 732 | 165,500 |
2014/03/20 | 735 | 737 | 706 | 706 | 135,800 |
2014/03/19 | 732 | 737 | 724 | 728 | 76,700 |
2014/03/18 | 731 | 732 | 715 | 724 | 84,700 |
2014/03/17 | 723 | 730 | 715 | 716 | 68,600 |
2014/03/14 | 748 | 753 | 732 | 732 | 158,200 |
2014/03/13 | 769 | 778 | 758 | 759 | 52,000 |
2014/03/12 | 793 | 793 | 768 | 773 | 103,300 |
2014/03/11 | 799 | 799 | 784 | 793 | 73,700 |
2014/03/10 | 788 | 795 | 784 | 791 | 69,700 |
2014/03/07 | 789 | 791 | 776 | 788 | 73,900 |
2014/03/06 | 779 | 790 | 772 | 776 | 98,200 |
2014/03/05 | 797 | 800 | 777 | 782 | 80,100 |
2014/03/04 | 780 | 788 | 773 | 784 | 145,100 |
2014/03/03 | 777 | 783 | 756 | 780 | 154,200 |
2014/02/28 | 784 | 788 | 770 | 784 | 152,500 |
2014/02/27 | 768 | 788 | 761 | 784 | 190,500 |
2014/02/26 | 764 | 773 | 758 | 768 | 117,700 |
2014/02/25 | 752 | 765 | 748 | 764 | 117,200 |
2014/02/24 | 744 | 754 | 728 | 738 | 82,300 |
2014/02/21 | 728 | 746 | 728 | 744 | 98,700 |
2014/02/20 | 729 | 739 | 716 | 717 | 95,500 |
2014/02/19 | 731 | 738 | 722 | 728 | 116,100 |
2014/02/18 | 733 | 743 | 719 | 731 | 202,000 |
2014/02/17 | 721 | 732 | 717 | 725 | 106,700 |
2014/02/14 | 717 | 731 | 707 | 723 | 131,200 |
2014/02/13 | 732 | 739 | 712 | 715 | 187,400 |
2014/02/12 | 726 | 735 | 722 | 730 | 100,800 |
2014/02/10 | 729 | 731 | 709 | 716 | 112,800 |
2014/02/07 | 715 | 726 | 710 | 716 | 154,200 |
2014/02/06 | 711 | 719 | 706 | 706 | 163,800 |
2014/02/05 | 715 | 733 | 706 | 710 | 196,600 |
2014/02/04 | 716 | 735 | 709 | 715 | 184,200 |
2014/02/03 | 774 | 775 | 758 | 758 | 75,300 |
2014/01/31 | 779 | 793 | 774 | 786 | 114,700 |
2014/01/30 | 777 | 784 | 767 | 778 | 162,200 |
2014/01/29 | 775 | 788 | 774 | 788 | 50,900 |
2014/01/28 | 765 | 779 | 764 | 771 | 115,500 |
2014/01/27 | 769 | 777 | 763 | 771 | 115,200 |
2014/01/24 | 810 | 810 | 788 | 793 | 101,700 |
2014/01/23 | 835 | 835 | 814 | 815 | 85,700 |
2014/01/22 | 823 | 831 | 810 | 830 | 107,900 |
2014/01/21 | 820 | 827 | 816 | 819 | 90,600 |
2014/01/20 | 827 | 832 | 817 | 826 | 134,200 |
2014/01/17 | 826 | 848 | 824 | 832 | 174,700 |
2014/01/16 | 820 | 832 | 817 | 821 | 220,400 |
2014/01/15 | 806 | 818 | 804 | 814 | 116,000 |
2014/01/14 | 814 | 814 | 799 | 800 | 206,800 |
2014/01/10 | 806 | 823 | 806 | 820 | 220,000 |
2014/01/09 | 797 | 806 | 789 | 806 | 149,000 |
2014/01/08 | 784 | 795 | 780 | 794 | 121,300 |
2014/01/07 | 782 | 792 | 777 | 779 | 69,000 |
2014/01/06 | 800 | 800 | 781 | 785 | 88,800 |