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 |
|---|---|---|---|---|---|
| 2018/12/28 | 876 | 897 | 875 | 897 | 84,600 |
| 2018/12/27 | 845 | 877 | 840 | 875 | 69,100 |
| 2018/12/26 | 802 | 817 | 799 | 817 | 81,600 |
| 2018/12/25 | 846 | 846 | 788 | 789 | 114,500 |
| 2018/12/21 | 845 | 852 | 816 | 850 | 181,700 |
| 2018/12/20 | 876 | 876 | 843 | 854 | 175,400 |
| 2018/12/19 | 876 | 886 | 867 | 878 | 51,000 |
| 2018/12/18 | 877 | 893 | 868 | 876 | 66,200 |
| 2018/12/17 | 893 | 910 | 885 | 886 | 103,500 |
| 2018/12/14 | 922 | 922 | 906 | 912 | 124,600 |
| 2018/12/13 | 911 | 929 | 911 | 922 | 79,000 |
| 2018/12/12 | 882 | 908 | 882 | 906 | 67,900 |
| 2018/12/11 | 894 | 899 | 877 | 881 | 82,800 |
| 2018/12/10 | 885 | 892 | 878 | 887 | 66,300 |
| 2018/12/07 | 900 | 905 | 892 | 900 | 63,500 |
| 2018/12/06 | 931 | 931 | 897 | 901 | 83,700 |
| 2018/12/05 | 950 | 958 | 936 | 938 | 93,400 |
| 2018/12/04 | 988 | 996 | 971 | 973 | 106,700 |
| 2018/12/03 | 992 | 1,014 | 986 | 998 | 88,500 |
| 2018/11/30 | 991 | 991 | 972 | 980 | 108,000 |
| 2018/11/29 | 974 | 992 | 971 | 991 | 92,100 |
| 2018/11/28 | 944 | 956 | 940 | 954 | 79,700 |
| 2018/11/27 | 930 | 943 | 923 | 938 | 61,500 |
| 2018/11/26 | 900 | 918 | 895 | 912 | 31,000 |
| 2018/11/22 | 905 | 911 | 889 | 902 | 55,800 |
| 2018/11/21 | 890 | 903 | 879 | 902 | 59,000 |
| 2018/11/20 | 892 | 901 | 884 | 899 | 49,700 |
| 2018/11/19 | 898 | 906 | 892 | 898 | 41,200 |
| 2018/11/16 | 910 | 915 | 893 | 896 | 52,900 |
| 2018/11/15 | 910 | 918 | 906 | 914 | 35,400 |
| 2018/11/14 | 909 | 930 | 908 | 918 | 62,900 |
| 2018/11/13 | 902 | 914 | 892 | 909 | 181,200 |
| 2018/11/12 | 995 | 1,001 | 977 | 992 | 70,500 |
| 2018/11/09 | 998 | 1,012 | 989 | 995 | 49,100 |
| 2018/11/08 | 1,006 | 1,017 | 999 | 1,002 | 40,200 |
| 2018/11/07 | 1,013 | 1,018 | 986 | 991 | 50,900 |
| 2018/11/06 | 1,007 | 1,022 | 1,002 | 1,008 | 31,600 |
| 2018/11/05 | 1,000 | 1,017 | 997 | 1,002 | 56,900 |
| 2018/11/02 | 982 | 1,025 | 978 | 1,021 | 118,600 |
| 2018/11/01 | 971 | 989 | 965 | 982 | 107,400 |
| 2018/10/31 | 949 | 974 | 943 | 973 | 106,500 |
| 2018/10/30 | 907 | 938 | 907 | 935 | 127,400 |
| 2018/10/29 | 908 | 923 | 900 | 907 | 133,000 |
| 2018/10/26 | 924 | 928 | 899 | 903 | 84,500 |
| 2018/10/25 | 947 | 947 | 919 | 921 | 92,500 |
| 2018/10/24 | 965 | 966 | 947 | 959 | 72,500 |
| 2018/10/23 | 990 | 990 | 954 | 955 | 90,800 |
| 2018/10/22 | 989 | 1,000 | 982 | 992 | 57,200 |
| 2018/10/19 | 995 | 1,003 | 988 | 998 | 56,500 |
| 2018/10/18 | 1,033 | 1,033 | 1,007 | 1,008 | 68,500 |
| 2018/10/17 | 1,018 | 1,039 | 1,014 | 1,030 | 94,600 |
| 2018/10/16 | 1,010 | 1,016 | 1,000 | 1,013 | 78,400 |
| 2018/10/15 | 1,030 | 1,030 | 1,012 | 1,012 | 82,200 |
| 2018/10/12 | 1,041 | 1,052 | 1,031 | 1,043 | 86,500 |
| 2018/10/11 | 1,050 | 1,057 | 1,027 | 1,041 | 154,400 |
| 2018/10/10 | 1,095 | 1,104 | 1,077 | 1,088 | 125,500 |
| 2018/10/09 | 1,146 | 1,146 | 1,088 | 1,093 | 258,500 |
| 2018/10/05 | 1,162 | 1,165 | 1,151 | 1,153 | 85,800 |
| 2018/10/04 | 1,178 | 1,184 | 1,162 | 1,170 | 85,700 |
| 2018/10/03 | 1,172 | 1,179 | 1,161 | 1,161 | 81,000 |
| 2018/10/02 | 1,155 | 1,177 | 1,155 | 1,167 | 103,800 |
| 2018/10/01 | 1,141 | 1,156 | 1,128 | 1,150 | 73,800 |
| 2018/09/28 | 1,149 | 1,162 | 1,141 | 1,149 | 110,400 |
| 2018/09/27 | 1,156 | 1,156 | 1,134 | 1,143 | 101,800 |
| 2018/09/26 | 1,156 | 1,160 | 1,143 | 1,156 | 228,300 |
| 2018/09/25 | 1,166 | 1,172 | 1,139 | 1,156 | 635,000 |
| 2018/09/21 | 1,140 | 1,158 | 1,140 | 1,155 | 289,200 |
| 2018/09/20 | 1,122 | 1,136 | 1,119 | 1,128 | 213,700 |
| 2018/09/19 | 1,115 | 1,128 | 1,112 | 1,119 | 234,700 |
| 2018/09/18 | 1,075 | 1,103 | 1,068 | 1,101 | 237,300 |
| 2018/09/14 | 1,055 | 1,073 | 1,053 | 1,070 | 195,100 |
| 2018/09/13 | 1,026 | 1,049 | 1,026 | 1,040 | 84,300 |
| 2018/09/12 | 1,036 | 1,042 | 1,021 | 1,025 | 267,400 |
| 2018/09/11 | 1,038 | 1,042 | 1,028 | 1,034 | 119,300 |
| 2018/09/10 | 1,031 | 1,037 | 1,022 | 1,028 | 189,700 |
| 2018/09/07 | 1,036 | 1,040 | 1,026 | 1,034 | 118,700 |
| 2018/09/06 | 1,038 | 1,043 | 1,029 | 1,040 | 90,200 |
| 2018/09/05 | 1,041 | 1,065 | 1,038 | 1,048 | 246,900 |
| 2018/09/04 | 1,040 | 1,040 | 1,026 | 1,033 | 129,400 |
| 2018/09/03 | 1,037 | 1,039 | 1,029 | 1,039 | 115,600 |
| 2018/08/31 | 1,027 | 1,040 | 1,020 | 1,029 | 90,100 |
| 2018/08/30 | 1,023 | 1,031 | 1,022 | 1,031 | 64,700 |
| 2018/08/29 | 1,007 | 1,021 | 1,007 | 1,011 | 95,200 |
| 2018/08/28 | 1,006 | 1,021 | 1,002 | 1,007 | 77,200 |
| 2018/08/27 | 989 | 1,002 | 984 | 999 | 66,600 |
| 2018/08/24 | 988 | 993 | 975 | 980 | 91,400 |
| 2018/08/23 | 986 | 986 | 976 | 981 | 70,200 |
| 2018/08/22 | 963 | 984 | 963 | 981 | 43,800 |
| 2018/08/21 | 971 | 974 | 961 | 968 | 46,900 |
| 2018/08/20 | 974 | 983 | 970 | 975 | 58,500 |
| 2018/08/17 | 957 | 977 | 957 | 974 | 41,900 |
| 2018/08/16 | 950 | 961 | 935 | 957 | 108,300 |
| 2018/08/15 | 975 | 979 | 955 | 957 | 70,300 |
| 2018/08/14 | 958 | 978 | 958 | 974 | 96,800 |
| 2018/08/13 | 984 | 986 | 957 | 960 | 167,400 |
| 2018/08/10 | 1,021 | 1,021 | 993 | 995 | 104,300 |
| 2018/08/09 | 1,038 | 1,038 | 1,015 | 1,021 | 101,200 |
| 2018/08/08 | 987 | 1,048 | 987 | 1,038 | 178,300 |
| 2018/08/07 | 1,021 | 1,038 | 1,017 | 1,032 | 88,800 |
| 2018/08/06 | 1,030 | 1,039 | 1,021 | 1,023 | 79,000 |
| 2018/08/03 | 1,048 | 1,049 | 1,022 | 1,030 | 63,900 |
| 2018/08/02 | 1,070 | 1,074 | 1,043 | 1,045 | 111,600 |
| 2018/08/01 | 1,048 | 1,068 | 1,042 | 1,065 | 177,000 |
| 2018/07/31 | 1,040 | 1,047 | 1,027 | 1,032 | 100,600 |
| 2018/07/30 | 1,034 | 1,045 | 1,033 | 1,041 | 73,800 |
| 2018/07/27 | 1,040 | 1,042 | 1,033 | 1,038 | 83,300 |
| 2018/07/26 | 1,033 | 1,036 | 1,018 | 1,034 | 81,000 |
| 2018/07/25 | 1,018 | 1,031 | 1,018 | 1,022 | 45,600 |
| 2018/07/24 | 1,005 | 1,016 | 1,002 | 1,015 | 75,500 |
| 2018/07/23 | 995 | 1,002 | 988 | 993 | 78,600 |
| 2018/07/20 | 1,014 | 1,018 | 997 | 1,003 | 72,300 |
| 2018/07/19 | 1,022 | 1,034 | 1,016 | 1,028 | 105,700 |
| 2018/07/18 | 1,009 | 1,015 | 1,002 | 1,011 | 76,100 |
| 2018/07/17 | 993 | 1,004 | 983 | 999 | 153,100 |
| 2018/07/13 | 982 | 994 | 982 | 986 | 54,500 |
| 2018/07/12 | 983 | 989 | 971 | 976 | 104,900 |
| 2018/07/11 | 997 | 997 | 974 | 978 | 84,700 |
| 2018/07/10 | 994 | 1,016 | 991 | 1,004 | 154,500 |
| 2018/07/09 | 961 | 986 | 961 | 986 | 92,400 |
| 2018/07/06 | 950 | 961 | 947 | 958 | 98,200 |
| 2018/07/05 | 960 | 964 | 936 | 940 | 87,300 |
| 2018/07/04 | 952 | 968 | 952 | 960 | 97,500 |
| 2018/07/03 | 974 | 979 | 951 | 960 | 111,600 |
| 2018/07/02 | 985 | 996 | 968 | 969 | 94,500 |
| 2018/06/29 | 979 | 987 | 968 | 983 | 88,200 |
| 2018/06/28 | 970 | 980 | 958 | 978 | 107,800 |
| 2018/06/27 | 976 | 986 | 963 | 972 | 176,100 |
| 2018/06/26 | 964 | 981 | 949 | 979 | 93,200 |
| 2018/06/25 | 985 | 991 | 971 | 973 | 91,000 |
| 2018/06/22 | 985 | 987 | 972 | 983 | 175,600 |
| 2018/06/21 | 995 | 1,004 | 986 | 993 | 69,000 |
| 2018/06/20 | 991 | 1,002 | 965 | 999 | 169,200 |
| 2018/06/19 | 996 | 1,000 | 980 | 985 | 125,100 |
| 2018/06/18 | 1,018 | 1,018 | 993 | 999 | 97,400 |
| 2018/06/15 | 1,041 | 1,045 | 1,016 | 1,019 | 117,000 |
| 2018/06/14 | 1,049 | 1,049 | 1,026 | 1,028 | 106,200 |
| 2018/06/13 | 1,067 | 1,067 | 1,051 | 1,051 | 87,800 |
| 2018/06/12 | 1,088 | 1,088 | 1,060 | 1,062 | 140,000 |
| 2018/06/11 | 1,070 | 1,085 | 1,066 | 1,078 | 147,600 |
| 2018/06/08 | 1,050 | 1,061 | 1,046 | 1,057 | 164,300 |
| 2018/06/07 | 1,047 | 1,055 | 1,044 | 1,048 | 123,700 |
| 2018/06/06 | 1,033 | 1,044 | 1,027 | 1,036 | 104,800 |
| 2018/06/05 | 1,045 | 1,045 | 1,019 | 1,030 | 115,600 |
| 2018/06/04 | 1,037 | 1,046 | 1,035 | 1,036 | 114,600 |
| 2018/06/01 | 1,034 | 1,037 | 1,021 | 1,028 | 92,300 |
| 2018/05/31 | 1,036 | 1,042 | 1,023 | 1,034 | 140,100 |
| 2018/05/30 | 1,047 | 1,047 | 1,023 | 1,025 | 172,900 |
| 2018/05/29 | 1,083 | 1,083 | 1,059 | 1,062 | 70,000 |
| 2018/05/28 | 1,068 | 1,085 | 1,057 | 1,080 | 219,000 |
| 2018/05/25 | 1,096 | 1,096 | 1,059 | 1,066 | 151,400 |
| 2018/05/24 | 1,132 | 1,136 | 1,088 | 1,096 | 150,100 |
| 2018/05/23 | 1,144 | 1,144 | 1,124 | 1,134 | 147,100 |
| 2018/05/22 | 1,133 | 1,152 | 1,129 | 1,149 | 117,100 |
| 2018/05/21 | 1,141 | 1,141 | 1,124 | 1,134 | 96,100 |
| 2018/05/18 | 1,152 | 1,152 | 1,127 | 1,134 | 131,000 |
| 2018/05/17 | 1,152 | 1,157 | 1,143 | 1,152 | 96,900 |
| 2018/05/16 | 1,181 | 1,181 | 1,134 | 1,143 | 228,900 |
| 2018/05/15 | 1,168 | 1,204 | 1,163 | 1,189 | 139,400 |
| 2018/05/14 | 1,151 | 1,192 | 1,140 | 1,155 | 351,400 |
| 2018/05/11 | 1,164 | 1,184 | 1,162 | 1,181 | 182,900 |
| 2018/05/10 | 1,167 | 1,177 | 1,161 | 1,161 | 89,800 |
| 2018/05/09 | 1,182 | 1,182 | 1,162 | 1,170 | 93,100 |
| 2018/05/08 | 1,158 | 1,192 | 1,158 | 1,172 | 142,000 |
| 2018/05/07 | 1,165 | 1,165 | 1,140 | 1,154 | 61,600 |
| 2018/05/02 | 1,155 | 1,163 | 1,142 | 1,161 | 73,500 |
| 2018/05/01 | 1,170 | 1,170 | 1,142 | 1,155 | 58,400 |
| 2018/04/27 | 1,188 | 1,188 | 1,157 | 1,170 | 75,800 |
| 2018/04/26 | 1,185 | 1,190 | 1,173 | 1,179 | 70,600 |
| 2018/04/25 | 1,172 | 1,179 | 1,154 | 1,177 | 72,300 |
| 2018/04/24 | 1,161 | 1,173 | 1,153 | 1,172 | 61,100 |
| 2018/04/23 | 1,156 | 1,163 | 1,149 | 1,159 | 69,700 |
| 2018/04/20 | 1,162 | 1,162 | 1,146 | 1,151 | 58,100 |
| 2018/04/19 | 1,164 | 1,174 | 1,157 | 1,164 | 55,700 |
| 2018/04/18 | 1,142 | 1,153 | 1,131 | 1,149 | 76,900 |
| 2018/04/17 | 1,141 | 1,152 | 1,124 | 1,128 | 83,900 |
| 2018/04/16 | 1,144 | 1,150 | 1,126 | 1,141 | 91,800 |
| 2018/04/13 | 1,137 | 1,157 | 1,137 | 1,147 | 84,700 |
| 2018/04/12 | 1,144 | 1,150 | 1,125 | 1,126 | 88,700 |
| 2018/04/11 | 1,127 | 1,154 | 1,125 | 1,144 | 126,700 |
| 2018/04/10 | 1,081 | 1,127 | 1,077 | 1,119 | 150,100 |
| 2018/04/09 | 1,088 | 1,091 | 1,080 | 1,083 | 104,300 |
| 2018/04/06 | 1,100 | 1,108 | 1,085 | 1,088 | 114,800 |
| 2018/04/05 | 1,111 | 1,111 | 1,088 | 1,097 | 101,300 |
| 2018/04/04 | 1,082 | 1,101 | 1,079 | 1,097 | 113,100 |
| 2018/04/03 | 1,087 | 1,087 | 1,073 | 1,078 | 132,700 |
| 2018/04/02 | 1,113 | 1,116 | 1,101 | 1,104 | 61,500 |
| 2018/03/30 | 1,100 | 1,116 | 1,098 | 1,108 | 85,500 |
| 2018/03/29 | 1,114 | 1,115 | 1,082 | 1,097 | 87,000 |
| 2018/03/28 | 1,090 | 1,100 | 1,077 | 1,100 | 95,800 |
| 2018/03/27 | 1,099 | 1,123 | 1,096 | 1,123 | 117,100 |
| 2018/03/26 | 1,055 | 1,083 | 1,048 | 1,083 | 145,900 |
| 2018/03/23 | 1,100 | 1,114 | 1,075 | 1,081 | 165,700 |
| 2018/03/22 | 1,149 | 1,156 | 1,138 | 1,148 | 92,600 |
| 2018/03/20 | 1,152 | 1,154 | 1,136 | 1,149 | 84,900 |
| 2018/03/19 | 1,170 | 1,185 | 1,158 | 1,163 | 91,300 |
| 2018/03/16 | 1,198 | 1,198 | 1,176 | 1,176 | 148,400 |
| 2018/03/15 | 1,214 | 1,214 | 1,176 | 1,201 | 81,400 |
| 2018/03/14 | 1,210 | 1,217 | 1,201 | 1,209 | 59,300 |
| 2018/03/13 | 1,210 | 1,219 | 1,194 | 1,218 | 67,100 |
| 2018/03/12 | 1,195 | 1,216 | 1,194 | 1,212 | 116,800 |
| 2018/03/09 | 1,194 | 1,194 | 1,166 | 1,177 | 174,800 |
| 2018/03/08 | 1,158 | 1,167 | 1,147 | 1,151 | 78,500 |
| 2018/03/07 | 1,171 | 1,177 | 1,152 | 1,154 | 103,600 |
| 2018/03/06 | 1,177 | 1,190 | 1,167 | 1,167 | 77,600 |
| 2018/03/05 | 1,184 | 1,186 | 1,148 | 1,152 | 93,000 |
| 2018/03/02 | 1,203 | 1,210 | 1,184 | 1,188 | 139,700 |
| 2018/03/01 | 1,254 | 1,254 | 1,233 | 1,243 | 145,700 |
| 2018/02/28 | 1,265 | 1,284 | 1,264 | 1,266 | 139,100 |
| 2018/02/27 | 1,265 | 1,272 | 1,257 | 1,267 | 87,000 |
| 2018/02/26 | 1,278 | 1,283 | 1,252 | 1,256 | 99,100 |
| 2018/02/23 | 1,236 | 1,272 | 1,234 | 1,263 | 99,900 |
| 2018/02/22 | 1,224 | 1,241 | 1,217 | 1,236 | 124,700 |
| 2018/02/21 | 1,229 | 1,235 | 1,216 | 1,227 | 104,700 |
| 2018/02/20 | 1,220 | 1,228 | 1,207 | 1,225 | 79,600 |
| 2018/02/19 | 1,191 | 1,222 | 1,191 | 1,222 | 52,600 |
| 2018/02/16 | 1,197 | 1,211 | 1,186 | 1,187 | 100,500 |
| 2018/02/15 | 1,193 | 1,199 | 1,175 | 1,180 | 73,600 |
| 2018/02/14 | 1,210 | 1,218 | 1,171 | 1,183 | 171,400 |
| 2018/02/13 | 1,235 | 1,242 | 1,201 | 1,208 | 217,200 |
| 2018/02/09 | 1,216 | 1,218 | 1,192 | 1,205 | 155,500 |
| 2018/02/08 | 1,276 | 1,297 | 1,237 | 1,246 | 225,600 |
| 2018/02/07 | 1,310 | 1,347 | 1,276 | 1,276 | 154,400 |
| 2018/02/06 | 1,281 | 1,298 | 1,243 | 1,269 | 246,800 |
| 2018/02/05 | 1,381 | 1,382 | 1,364 | 1,371 | 148,400 |
| 2018/02/02 | 1,425 | 1,431 | 1,411 | 1,421 | 76,900 |
| 2018/02/01 | 1,409 | 1,437 | 1,408 | 1,436 | 111,900 |
| 2018/01/31 | 1,414 | 1,422 | 1,399 | 1,400 | 155,900 |
| 2018/01/30 | 1,449 | 1,453 | 1,417 | 1,418 | 134,600 |
| 2018/01/29 | 1,444 | 1,453 | 1,437 | 1,445 | 102,400 |
| 2018/01/26 | 1,446 | 1,469 | 1,443 | 1,444 | 117,000 |
| 2018/01/25 | 1,460 | 1,464 | 1,443 | 1,446 | 164,700 |
| 2018/01/24 | 1,481 | 1,482 | 1,452 | 1,473 | 314,000 |
| 2018/01/23 | 1,484 | 1,487 | 1,465 | 1,481 | 195,500 |
| 2018/01/22 | 1,485 | 1,487 | 1,472 | 1,477 | 86,800 |
| 2018/01/19 | 1,480 | 1,487 | 1,474 | 1,485 | 113,000 |
| 2018/01/18 | 1,521 | 1,524 | 1,482 | 1,484 | 126,500 |
| 2018/01/17 | 1,509 | 1,518 | 1,500 | 1,514 | 146,000 |
| 2018/01/16 | 1,526 | 1,527 | 1,510 | 1,522 | 101,300 |
| 2018/01/15 | 1,550 | 1,559 | 1,519 | 1,523 | 220,400 |
| 2018/01/12 | 1,528 | 1,548 | 1,523 | 1,538 | 262,700 |
| 2018/01/11 | 1,484 | 1,531 | 1,480 | 1,528 | 384,400 |
| 2018/01/10 | 1,480 | 1,488 | 1,468 | 1,481 | 172,100 |
| 2018/01/09 | 1,472 | 1,479 | 1,464 | 1,474 | 135,600 |
| 2018/01/05 | 1,466 | 1,474 | 1,458 | 1,463 | 97,400 |
| 2018/01/04 | 1,460 | 1,469 | 1,446 | 1,461 | 233,500 |