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 |
---|---|---|---|---|---|
2019/12/30 | 1,043 | 1,069 | 1,043 | 1,061 | 68,100 |
2019/12/27 | 1,027 | 1,047 | 1,027 | 1,043 | 47,600 |
2019/12/26 | 1,011 | 1,019 | 1,003 | 1,015 | 50,600 |
2019/12/25 | 1,046 | 1,046 | 1,018 | 1,020 | 46,300 |
2019/12/24 | 1,052 | 1,061 | 1,044 | 1,046 | 25,100 |
2019/12/23 | 1,059 | 1,067 | 1,047 | 1,048 | 53,900 |
2019/12/20 | 1,078 | 1,078 | 1,051 | 1,056 | 78,700 |
2019/12/19 | 1,085 | 1,088 | 1,066 | 1,077 | 57,200 |
2019/12/18 | 1,111 | 1,116 | 1,074 | 1,089 | 103,600 |
2019/12/17 | 1,100 | 1,109 | 1,095 | 1,107 | 71,300 |
2019/12/16 | 1,084 | 1,099 | 1,084 | 1,093 | 50,300 |
2019/12/13 | 1,073 | 1,099 | 1,073 | 1,084 | 126,800 |
2019/12/12 | 1,051 | 1,065 | 1,049 | 1,051 | 74,300 |
2019/12/11 | 1,044 | 1,068 | 1,041 | 1,047 | 54,500 |
2019/12/10 | 1,039 | 1,044 | 1,029 | 1,041 | 38,000 |
2019/12/09 | 1,044 | 1,054 | 1,037 | 1,042 | 31,300 |
2019/12/06 | 1,027 | 1,035 | 1,023 | 1,028 | 39,100 |
2019/12/05 | 1,033 | 1,035 | 1,021 | 1,029 | 42,400 |
2019/12/04 | 1,003 | 1,026 | 1,003 | 1,025 | 32,500 |
2019/12/03 | 1,017 | 1,035 | 1,007 | 1,014 | 33,200 |
2019/12/02 | 1,033 | 1,044 | 1,028 | 1,038 | 33,600 |
2019/11/29 | 1,030 | 1,034 | 1,019 | 1,026 | 41,900 |
2019/11/28 | 1,041 | 1,041 | 1,025 | 1,030 | 25,600 |
2019/11/27 | 1,056 | 1,060 | 1,043 | 1,049 | 27,600 |
2019/11/26 | 1,063 | 1,071 | 1,040 | 1,055 | 72,800 |
2019/11/25 | 1,034 | 1,059 | 1,034 | 1,058 | 43,800 |
2019/11/22 | 1,033 | 1,047 | 1,032 | 1,034 | 31,100 |
2019/11/21 | 1,039 | 1,043 | 1,016 | 1,035 | 41,300 |
2019/11/20 | 1,024 | 1,039 | 1,015 | 1,037 | 52,000 |
2019/11/19 | 1,052 | 1,059 | 1,029 | 1,032 | 40,700 |
2019/11/18 | 1,057 | 1,064 | 1,049 | 1,061 | 42,400 |
2019/11/15 | 1,035 | 1,057 | 1,032 | 1,056 | 54,900 |
2019/11/14 | 1,042 | 1,043 | 1,019 | 1,027 | 54,800 |
2019/11/13 | 1,059 | 1,059 | 1,043 | 1,049 | 46,000 |
2019/11/12 | 1,056 | 1,063 | 1,046 | 1,057 | 66,800 |
2019/11/11 | 1,083 | 1,096 | 1,055 | 1,056 | 58,500 |
2019/11/08 | 1,055 | 1,098 | 1,055 | 1,077 | 104,700 |
2019/11/07 | 1,067 | 1,067 | 1,050 | 1,055 | 70,700 |
2019/11/06 | 1,080 | 1,080 | 1,064 | 1,066 | 53,000 |
2019/11/05 | 1,059 | 1,074 | 1,048 | 1,071 | 80,700 |
2019/11/01 | 1,050 | 1,050 | 1,036 | 1,043 | 52,600 |
2019/10/31 | 1,070 | 1,072 | 1,043 | 1,053 | 40,100 |
2019/10/30 | 1,045 | 1,068 | 1,024 | 1,068 | 151,900 |
2019/10/29 | 1,050 | 1,060 | 1,040 | 1,056 | 123,000 |
2019/10/28 | 1,028 | 1,035 | 1,023 | 1,030 | 45,100 |
2019/10/25 | 1,024 | 1,029 | 1,019 | 1,026 | 50,600 |
2019/10/24 | 1,030 | 1,030 | 1,015 | 1,023 | 50,000 |
2019/10/23 | 1,015 | 1,023 | 998 | 1,020 | 68,200 |
2019/10/21 | 1,016 | 1,016 | 1,005 | 1,008 | 26,200 |
2019/10/18 | 1,012 | 1,028 | 1,006 | 1,010 | 51,600 |
2019/10/17 | 1,000 | 1,010 | 991 | 1,004 | 57,900 |
2019/10/16 | 1,010 | 1,021 | 994 | 1,001 | 76,100 |
2019/10/15 | 995 | 1,021 | 995 | 997 | 115,200 |
2019/10/11 | 969 | 971 | 956 | 966 | 58,700 |
2019/10/10 | 968 | 972 | 952 | 963 | 59,300 |
2019/10/09 | 952 | 967 | 945 | 966 | 59,000 |
2019/10/08 | 955 | 967 | 951 | 966 | 60,600 |
2019/10/07 | 950 | 953 | 937 | 945 | 33,900 |
2019/10/04 | 944 | 950 | 936 | 944 | 42,800 |
2019/10/03 | 955 | 958 | 939 | 952 | 86,200 |
2019/10/02 | 988 | 999 | 982 | 985 | 69,500 |
2019/10/01 | 976 | 1,000 | 976 | 997 | 58,000 |
2019/09/30 | 977 | 978 | 964 | 971 | 109,300 |
2019/09/27 | 1,007 | 1,019 | 976 | 986 | 223,000 |
2019/09/26 | 992 | 1,032 | 991 | 1,022 | 637,100 |
2019/09/25 | 973 | 982 | 964 | 977 | 181,600 |
2019/09/24 | 976 | 986 | 975 | 977 | 210,300 |
2019/09/20 | 982 | 985 | 972 | 975 | 167,300 |
2019/09/19 | 975 | 990 | 968 | 975 | 164,000 |
2019/09/18 | 966 | 970 | 962 | 967 | 124,200 |
2019/09/17 | 963 | 976 | 957 | 966 | 146,900 |
2019/09/13 | 955 | 966 | 946 | 966 | 202,400 |
2019/09/12 | 958 | 962 | 946 | 947 | 140,400 |
2019/09/11 | 934 | 951 | 934 | 950 | 127,900 |
2019/09/10 | 931 | 933 | 926 | 930 | 149,100 |
2019/09/09 | 923 | 936 | 917 | 936 | 94,900 |
2019/09/06 | 923 | 926 | 908 | 920 | 104,900 |
2019/09/05 | 882 | 926 | 882 | 916 | 224,300 |
2019/09/04 | 888 | 888 | 871 | 872 | 87,100 |
2019/09/03 | 886 | 902 | 886 | 889 | 50,300 |
2019/09/02 | 898 | 902 | 879 | 885 | 77,700 |
2019/08/30 | 879 | 908 | 878 | 903 | 107,700 |
2019/08/29 | 866 | 867 | 856 | 867 | 38,800 |
2019/08/28 | 860 | 865 | 852 | 864 | 51,300 |
2019/08/27 | 869 | 869 | 854 | 858 | 56,300 |
2019/08/26 | 865 | 865 | 843 | 854 | 102,700 |
2019/08/23 | 892 | 898 | 888 | 890 | 21,100 |
2019/08/22 | 893 | 896 | 884 | 885 | 39,600 |
2019/08/21 | 890 | 895 | 888 | 888 | 28,600 |
2019/08/20 | 895 | 904 | 890 | 902 | 34,100 |
2019/08/19 | 898 | 909 | 893 | 893 | 58,100 |
2019/08/16 | 871 | 891 | 871 | 886 | 37,100 |
2019/08/15 | 861 | 877 | 861 | 871 | 66,800 |
2019/08/14 | 894 | 901 | 884 | 891 | 44,700 |
2019/08/13 | 879 | 883 | 874 | 879 | 87,500 |
2019/08/09 | 880 | 901 | 874 | 879 | 84,800 |
2019/08/08 | 855 | 892 | 849 | 872 | 91,200 |
2019/08/07 | 854 | 868 | 850 | 859 | 63,700 |
2019/08/06 | 840 | 861 | 835 | 854 | 74,500 |
2019/08/05 | 873 | 878 | 845 | 857 | 91,600 |
2019/08/02 | 908 | 913 | 879 | 884 | 116,600 |
2019/08/01 | 922 | 933 | 913 | 933 | 75,700 |
2019/07/31 | 931 | 943 | 922 | 922 | 119,900 |
2019/07/30 | 950 | 961 | 943 | 948 | 88,100 |
2019/07/29 | 944 | 950 | 931 | 944 | 33,300 |
2019/07/26 | 937 | 947 | 932 | 945 | 39,300 |
2019/07/25 | 943 | 950 | 937 | 946 | 56,800 |
2019/07/24 | 954 | 954 | 940 | 943 | 85,200 |
2019/07/23 | 940 | 960 | 940 | 955 | 28,400 |
2019/07/22 | 943 | 956 | 942 | 943 | 27,900 |
2019/07/19 | 922 | 949 | 921 | 947 | 34,300 |
2019/07/18 | 950 | 950 | 917 | 918 | 72,100 |
2019/07/17 | 966 | 970 | 955 | 956 | 44,900 |
2019/07/16 | 971 | 982 | 970 | 972 | 23,700 |
2019/07/12 | 982 | 984 | 972 | 976 | 49,200 |
2019/07/11 | 960 | 984 | 960 | 982 | 48,700 |
2019/07/10 | 962 | 966 | 952 | 954 | 66,400 |
2019/07/09 | 985 | 986 | 966 | 972 | 36,300 |
2019/07/08 | 993 | 1,000 | 985 | 985 | 40,000 |
2019/07/05 | 1,006 | 1,010 | 992 | 1,005 | 36,700 |
2019/07/04 | 1,012 | 1,019 | 1,003 | 1,011 | 56,100 |
2019/07/03 | 1,002 | 1,025 | 1,000 | 1,019 | 78,600 |
2019/07/02 | 984 | 1,008 | 977 | 1,004 | 77,900 |
2019/07/01 | 967 | 984 | 956 | 984 | 70,700 |
2019/06/28 | 951 | 953 | 935 | 942 | 77,500 |
2019/06/27 | 918 | 951 | 918 | 951 | 60,900 |
2019/06/26 | 927 | 932 | 917 | 917 | 61,200 |
2019/06/25 | 949 | 951 | 934 | 936 | 49,400 |
2019/06/24 | 933 | 951 | 933 | 949 | 35,600 |
2019/06/21 | 957 | 958 | 915 | 919 | 88,500 |
2019/06/20 | 956 | 961 | 949 | 952 | 21,600 |
2019/06/19 | 932 | 958 | 927 | 957 | 45,300 |
2019/06/18 | 938 | 944 | 915 | 917 | 31,600 |
2019/06/17 | 950 | 950 | 923 | 935 | 44,700 |
2019/06/14 | 949 | 949 | 939 | 939 | 40,000 |
2019/06/13 | 950 | 955 | 933 | 943 | 54,800 |
2019/06/12 | 967 | 975 | 955 | 958 | 82,100 |
2019/06/11 | 959 | 970 | 952 | 966 | 41,000 |
2019/06/10 | 950 | 959 | 946 | 959 | 39,000 |
2019/06/07 | 931 | 940 | 925 | 939 | 41,100 |
2019/06/06 | 935 | 937 | 927 | 928 | 33,600 |
2019/06/05 | 942 | 945 | 934 | 940 | 56,500 |
2019/06/04 | 894 | 917 | 894 | 912 | 71,800 |
2019/06/03 | 893 | 897 | 883 | 891 | 54,300 |
2019/05/31 | 921 | 924 | 906 | 915 | 50,500 |
2019/05/30 | 918 | 927 | 914 | 921 | 57,900 |
2019/05/29 | 928 | 935 | 916 | 932 | 47,500 |
2019/05/28 | 942 | 953 | 931 | 937 | 83,200 |
2019/05/27 | 952 | 954 | 943 | 947 | 21,800 |
2019/05/24 | 948 | 954 | 935 | 951 | 43,200 |
2019/05/23 | 950 | 954 | 942 | 948 | 28,400 |
2019/05/22 | 957 | 962 | 946 | 954 | 39,400 |
2019/05/21 | 961 | 963 | 946 | 953 | 59,800 |
2019/05/20 | 986 | 991 | 961 | 975 | 31,400 |
2019/05/17 | 988 | 1,000 | 979 | 989 | 37,600 |
2019/05/16 | 989 | 989 | 969 | 977 | 47,300 |
2019/05/15 | 1,004 | 1,014 | 986 | 996 | 35,600 |
2019/05/14 | 972 | 1,016 | 962 | 1,003 | 72,500 |
2019/05/13 | 1,010 | 1,032 | 1,002 | 1,002 | 110,000 |
2019/05/10 | 946 | 977 | 946 | 951 | 86,800 |
2019/05/09 | 969 | 980 | 943 | 946 | 80,300 |
2019/05/08 | 990 | 997 | 976 | 982 | 90,300 |
2019/05/07 | 1,034 | 1,034 | 1,011 | 1,011 | 50,900 |
2019/04/26 | 1,050 | 1,050 | 1,035 | 1,043 | 58,000 |
2019/04/25 | 1,040 | 1,057 | 1,036 | 1,057 | 66,900 |
2019/04/24 | 1,055 | 1,060 | 1,039 | 1,040 | 54,300 |
2019/04/23 | 1,062 | 1,065 | 1,045 | 1,051 | 38,200 |
2019/04/22 | 1,064 | 1,064 | 1,049 | 1,059 | 41,800 |
2019/04/19 | 1,055 | 1,066 | 1,049 | 1,056 | 28,700 |
2019/04/18 | 1,060 | 1,073 | 1,038 | 1,044 | 86,700 |
2019/04/17 | 1,044 | 1,052 | 1,043 | 1,049 | 36,900 |
2019/04/16 | 1,052 | 1,058 | 1,035 | 1,041 | 43,300 |
2019/04/15 | 1,030 | 1,073 | 1,029 | 1,063 | 116,700 |
2019/04/12 | 1,016 | 1,017 | 998 | 1,000 | 52,200 |
2019/04/11 | 1,008 | 1,011 | 998 | 1,007 | 22,100 |
2019/04/10 | 1,002 | 1,019 | 991 | 1,014 | 29,800 |
2019/04/09 | 1,008 | 1,018 | 1,000 | 1,017 | 50,900 |
2019/04/08 | 1,023 | 1,030 | 1,004 | 1,008 | 25,600 |
2019/04/05 | 1,028 | 1,028 | 1,014 | 1,021 | 62,300 |
2019/04/04 | 1,015 | 1,031 | 1,010 | 1,023 | 52,200 |
2019/04/03 | 1,005 | 1,017 | 1,002 | 1,010 | 96,100 |
2019/04/02 | 1,009 | 1,010 | 996 | 1,005 | 33,100 |
2019/04/01 | 969 | 994 | 969 | 989 | 63,300 |
2019/03/29 | 971 | 971 | 953 | 954 | 32,200 |
2019/03/28 | 978 | 982 | 956 | 960 | 66,500 |
2019/03/27 | 993 | 999 | 976 | 998 | 57,500 |
2019/03/26 | 955 | 994 | 950 | 993 | 149,300 |
2019/03/25 | 963 | 963 | 935 | 940 | 58,200 |
2019/03/22 | 983 | 985 | 968 | 984 | 59,500 |
2019/03/20 | 964 | 979 | 962 | 974 | 49,900 |
2019/03/19 | 960 | 969 | 951 | 959 | 48,800 |
2019/03/18 | 937 | 966 | 934 | 966 | 82,000 |
2019/03/15 | 918 | 939 | 904 | 922 | 90,900 |
2019/03/14 | 932 | 937 | 912 | 915 | 65,200 |
2019/03/13 | 954 | 954 | 925 | 929 | 47,800 |
2019/03/12 | 960 | 964 | 951 | 954 | 80,100 |
2019/03/11 | 948 | 953 | 939 | 949 | 30,600 |
2019/03/08 | 968 | 969 | 947 | 948 | 64,600 |
2019/03/07 | 990 | 990 | 976 | 983 | 67,600 |
2019/03/06 | 1,002 | 1,009 | 997 | 1,000 | 51,800 |
2019/03/05 | 1,025 | 1,025 | 998 | 1,004 | 93,600 |
2019/03/04 | 1,008 | 1,027 | 1,008 | 1,026 | 76,600 |
2019/03/01 | 1,008 | 1,018 | 989 | 998 | 77,600 |
2019/02/28 | 1,016 | 1,016 | 995 | 1,008 | 75,600 |
2019/02/27 | 1,027 | 1,035 | 1,006 | 1,013 | 77,400 |
2019/02/26 | 1,047 | 1,047 | 1,014 | 1,026 | 90,700 |
2019/02/25 | 1,025 | 1,049 | 1,025 | 1,047 | 95,100 |
2019/02/22 | 1,011 | 1,024 | 1,000 | 1,021 | 63,900 |
2019/02/21 | 1,016 | 1,024 | 1,011 | 1,014 | 69,000 |
2019/02/20 | 1,012 | 1,018 | 1,004 | 1,012 | 57,300 |
2019/02/19 | 1,017 | 1,018 | 1,002 | 1,012 | 39,200 |
2019/02/18 | 1,010 | 1,026 | 1,000 | 1,017 | 104,200 |
2019/02/15 | 992 | 999 | 973 | 999 | 39,800 |
2019/02/14 | 1,008 | 1,015 | 993 | 998 | 71,400 |
2019/02/13 | 991 | 1,015 | 985 | 1,014 | 89,400 |
2019/02/12 | 954 | 1,003 | 953 | 991 | 119,900 |
2019/02/08 | 950 | 950 | 926 | 939 | 79,700 |
2019/02/07 | 969 | 969 | 949 | 961 | 33,800 |
2019/02/06 | 977 | 977 | 956 | 961 | 38,200 |
2019/02/05 | 956 | 976 | 953 | 971 | 74,500 |
2019/02/04 | 928 | 956 | 927 | 956 | 63,000 |
2019/02/01 | 922 | 934 | 921 | 923 | 44,700 |
2019/01/31 | 953 | 960 | 916 | 919 | 123,700 |
2019/01/30 | 950 | 965 | 945 | 945 | 97,600 |
2019/01/29 | 940 | 949 | 931 | 942 | 71,700 |
2019/01/28 | 942 | 957 | 942 | 948 | 42,100 |
2019/01/25 | 935 | 960 | 932 | 946 | 54,300 |
2019/01/24 | 917 | 937 | 917 | 935 | 53,100 |
2019/01/23 | 920 | 940 | 918 | 927 | 48,800 |
2019/01/22 | 959 | 959 | 930 | 935 | 40,100 |
2019/01/21 | 952 | 959 | 948 | 951 | 53,300 |
2019/01/18 | 941 | 956 | 935 | 945 | 45,800 |
2019/01/17 | 932 | 941 | 923 | 932 | 51,800 |
2019/01/16 | 936 | 936 | 919 | 922 | 39,600 |
2019/01/15 | 890 | 940 | 881 | 939 | 80,400 |
2019/01/11 | 920 | 926 | 894 | 896 | 79,600 |
2019/01/10 | 890 | 918 | 879 | 917 | 84,800 |
2019/01/09 | 919 | 921 | 893 | 898 | 62,800 |
2019/01/08 | 900 | 931 | 892 | 918 | 123,800 |
2019/01/07 | 880 | 895 | 874 | 889 | 78,500 |
2019/01/04 | 879 | 879 | 836 | 849 | 117,400 |