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 |
---|---|---|---|---|---|
2021/12/30 | 707 | 714 | 698 | 710 | 163,000 |
2021/12/29 | 701 | 708 | 701 | 707 | 45,800 |
2021/12/28 | 698 | 702 | 694 | 700 | 84,400 |
2021/12/27 | 696 | 698 | 690 | 695 | 89,500 |
2021/12/24 | 692 | 696 | 691 | 694 | 49,900 |
2021/12/23 | 692 | 693 | 685 | 690 | 79,000 |
2021/12/22 | 691 | 693 | 685 | 686 | 43,200 |
2021/12/21 | 691 | 695 | 685 | 687 | 63,400 |
2021/12/20 | 705 | 706 | 686 | 686 | 97,900 |
2021/12/17 | 717 | 720 | 708 | 711 | 58,900 |
2021/12/16 | 721 | 721 | 711 | 717 | 60,900 |
2021/12/15 | 712 | 719 | 710 | 710 | 58,500 |
2021/12/14 | 713 | 718 | 707 | 718 | 67,200 |
2021/12/13 | 721 | 723 | 707 | 710 | 97,000 |
2021/12/10 | 716 | 718 | 711 | 716 | 63,700 |
2021/12/09 | 715 | 715 | 706 | 708 | 56,100 |
2021/12/08 | 723 | 723 | 714 | 717 | 61,700 |
2021/12/07 | 702 | 719 | 701 | 719 | 98,800 |
2021/12/06 | 707 | 713 | 696 | 696 | 81,800 |
2021/12/03 | 693 | 701 | 690 | 700 | 92,500 |
2021/12/02 | 685 | 693 | 684 | 686 | 98,600 |
2021/12/01 | 680 | 692 | 675 | 690 | 101,600 |
2021/11/30 | 685 | 695 | 676 | 677 | 108,400 |
2021/11/29 | 690 | 690 | 676 | 677 | 160,600 |
2021/11/26 | 707 | 707 | 695 | 695 | 125,900 |
2021/11/25 | 714 | 716 | 708 | 708 | 45,800 |
2021/11/24 | 715 | 720 | 708 | 712 | 73,500 |
2021/11/22 | 715 | 716 | 709 | 713 | 81,700 |
2021/11/19 | 720 | 721 | 716 | 717 | 65,800 |
2021/11/18 | 718 | 724 | 716 | 722 | 61,900 |
2021/11/17 | 724 | 725 | 717 | 718 | 68,500 |
2021/11/16 | 733 | 733 | 724 | 724 | 47,700 |
2021/11/15 | 739 | 741 | 725 | 730 | 85,000 |
2021/11/12 | 724 | 735 | 724 | 733 | 70,600 |
2021/11/11 | 724 | 729 | 721 | 723 | 66,500 |
2021/11/10 | 728 | 730 | 721 | 723 | 67,800 |
2021/11/09 | 739 | 739 | 726 | 726 | 73,200 |
2021/11/08 | 746 | 749 | 732 | 737 | 147,800 |
2021/11/05 | 756 | 756 | 746 | 746 | 71,600 |
2021/11/04 | 751 | 760 | 748 | 760 | 73,000 |
2021/11/02 | 750 | 753 | 741 | 744 | 68,600 |
2021/11/01 | 758 | 758 | 749 | 754 | 73,600 |
2021/10/29 | 744 | 747 | 741 | 747 | 49,000 |
2021/10/28 | 748 | 750 | 739 | 744 | 390,500 |
2021/10/27 | 758 | 758 | 749 | 754 | 79,100 |
2021/10/26 | 751 | 756 | 746 | 755 | 60,400 |
2021/10/25 | 748 | 752 | 744 | 746 | 66,500 |
2021/10/22 | 744 | 751 | 743 | 749 | 61,700 |
2021/10/21 | 751 | 756 | 747 | 751 | 74,400 |
2021/10/20 | 763 | 763 | 748 | 752 | 145,800 |
2021/10/19 | 763 | 767 | 757 | 757 | 85,700 |
2021/10/18 | 761 | 764 | 752 | 764 | 77,200 |
2021/10/15 | 739 | 765 | 739 | 762 | 151,200 |
2021/10/14 | 740 | 741 | 728 | 741 | 162,400 |
2021/10/13 | 745 | 748 | 740 | 741 | 108,300 |
2021/10/12 | 751 | 752 | 745 | 748 | 129,200 |
2021/10/11 | 753 | 759 | 752 | 758 | 77,900 |
2021/10/08 | 756 | 763 | 752 | 755 | 92,100 |
2021/10/07 | 759 | 763 | 751 | 751 | 103,700 |
2021/10/06 | 759 | 772 | 756 | 756 | 143,600 |
2021/10/05 | 758 | 761 | 751 | 756 | 121,300 |
2021/10/04 | 771 | 773 | 761 | 762 | 114,800 |
2021/10/01 | 781 | 782 | 768 | 769 | 143,200 |
2021/09/30 | 787 | 790 | 782 | 783 | 117,700 |
2021/09/29 | 791 | 791 | 781 | 786 | 223,900 |
2021/09/28 | 816 | 817 | 805 | 813 | 295,200 |
2021/09/27 | 818 | 823 | 816 | 817 | 131,900 |
2021/09/24 | 805 | 814 | 804 | 809 | 167,200 |
2021/09/22 | 794 | 795 | 790 | 790 | 128,500 |
2021/09/21 | 800 | 804 | 793 | 794 | 170,800 |
2021/09/17 | 814 | 822 | 810 | 818 | 159,900 |
2021/09/16 | 819 | 819 | 806 | 808 | 100,000 |
2021/09/15 | 820 | 822 | 815 | 822 | 64,100 |
2021/09/14 | 822 | 828 | 815 | 828 | 124,800 |
2021/09/13 | 810 | 822 | 810 | 822 | 101,000 |
2021/09/10 | 806 | 816 | 804 | 815 | 170,100 |
2021/09/09 | 801 | 808 | 800 | 806 | 75,200 |
2021/09/08 | 798 | 809 | 797 | 809 | 108,600 |
2021/09/07 | 801 | 807 | 797 | 798 | 121,300 |
2021/09/06 | 808 | 808 | 795 | 800 | 99,300 |
2021/09/03 | 799 | 808 | 796 | 801 | 134,200 |
2021/09/02 | 790 | 796 | 788 | 793 | 75,800 |
2021/09/01 | 786 | 790 | 784 | 787 | 83,300 |
2021/08/31 | 776 | 784 | 774 | 779 | 72,700 |
2021/08/30 | 774 | 781 | 774 | 781 | 85,300 |
2021/08/27 | 771 | 774 | 767 | 772 | 90,600 |
2021/08/26 | 775 | 776 | 769 | 772 | 42,800 |
2021/08/25 | 776 | 782 | 768 | 770 | 74,500 |
2021/08/24 | 769 | 777 | 769 | 775 | 75,200 |
2021/08/23 | 760 | 769 | 756 | 767 | 93,000 |
2021/08/20 | 762 | 764 | 748 | 751 | 132,400 |
2021/08/19 | 766 | 769 | 759 | 759 | 136,500 |
2021/08/18 | 773 | 777 | 760 | 773 | 135,200 |
2021/08/17 | 782 | 783 | 771 | 773 | 124,900 |
2021/08/16 | 787 | 787 | 780 | 783 | 134,200 |
2021/08/13 | 791 | 791 | 780 | 787 | 97,200 |
2021/08/12 | 797 | 803 | 790 | 791 | 115,200 |
2021/08/11 | 796 | 798 | 776 | 797 | 168,800 |
2021/08/10 | 806 | 817 | 804 | 816 | 109,500 |
2021/08/06 | 807 | 809 | 800 | 802 | 81,300 |
2021/08/05 | 804 | 811 | 795 | 809 | 141,200 |
2021/08/04 | 813 | 815 | 804 | 809 | 93,200 |
2021/08/03 | 823 | 824 | 818 | 818 | 57,400 |
2021/08/02 | 819 | 828 | 813 | 828 | 98,000 |
2021/07/30 | 820 | 822 | 806 | 810 | 97,000 |
2021/07/29 | 829 | 829 | 818 | 820 | 78,400 |
2021/07/28 | 817 | 830 | 815 | 817 | 135,100 |
2021/07/27 | 809 | 821 | 804 | 819 | 120,000 |
2021/07/26 | 804 | 809 | 797 | 807 | 94,100 |
2021/07/21 | 795 | 796 | 788 | 791 | 73,700 |
2021/07/20 | 786 | 792 | 782 | 785 | 76,800 |
2021/07/19 | 795 | 795 | 783 | 794 | 106,500 |
2021/07/16 | 791 | 803 | 790 | 802 | 84,100 |
2021/07/15 | 808 | 808 | 795 | 798 | 124,200 |
2021/07/14 | 804 | 810 | 802 | 808 | 111,500 |
2021/07/13 | 805 | 817 | 804 | 817 | 94,700 |
2021/07/12 | 799 | 810 | 799 | 803 | 112,600 |
2021/07/09 | 784 | 794 | 776 | 791 | 205,900 |
2021/07/08 | 801 | 804 | 796 | 796 | 115,400 |
2021/07/07 | 800 | 806 | 797 | 798 | 84,100 |
2021/07/06 | 807 | 810 | 801 | 810 | 65,000 |
2021/07/05 | 806 | 806 | 798 | 804 | 92,700 |
2021/07/02 | 811 | 814 | 805 | 811 | 102,000 |
2021/07/01 | 823 | 824 | 807 | 807 | 168,200 |
2021/06/30 | 832 | 836 | 821 | 821 | 148,300 |
2021/06/29 | 830 | 830 | 810 | 817 | 219,100 |
2021/06/28 | 810 | 836 | 805 | 832 | 268,500 |
2021/06/25 | 800 | 801 | 789 | 795 | 136,500 |
2021/06/24 | 794 | 794 | 786 | 793 | 101,800 |
2021/06/23 | 788 | 797 | 785 | 787 | 138,800 |
2021/06/22 | 780 | 788 | 777 | 787 | 132,700 |
2021/06/21 | 772 | 772 | 762 | 765 | 205,300 |
2021/06/18 | 790 | 790 | 776 | 781 | 91,000 |
2021/06/17 | 794 | 794 | 784 | 785 | 89,700 |
2021/06/16 | 781 | 794 | 778 | 793 | 154,700 |
2021/06/15 | 776 | 777 | 770 | 776 | 118,700 |
2021/06/14 | 784 | 785 | 772 | 774 | 119,400 |
2021/06/11 | 793 | 793 | 779 | 781 | 211,300 |
2021/06/10 | 781 | 796 | 774 | 793 | 245,800 |
2021/06/09 | 789 | 791 | 781 | 785 | 133,200 |
2021/06/08 | 794 | 794 | 785 | 792 | 145,000 |
2021/06/07 | 802 | 804 | 789 | 793 | 139,900 |
2021/06/04 | 789 | 805 | 788 | 804 | 131,800 |
2021/06/03 | 780 | 796 | 777 | 795 | 225,000 |
2021/06/02 | 783 | 791 | 777 | 782 | 281,500 |
2021/06/01 | 779 | 792 | 774 | 791 | 337,700 |
2021/05/31 | 762 | 778 | 758 | 777 | 335,200 |
2021/05/28 | 748 | 759 | 741 | 758 | 325,700 |
2021/05/27 | 730 | 741 | 729 | 739 | 1,134,100 |
2021/05/26 | 738 | 739 | 723 | 728 | 268,100 |
2021/05/25 | 733 | 738 | 726 | 727 | 346,100 |
2021/05/24 | 738 | 740 | 728 | 736 | 333,800 |
2021/05/21 | 745 | 749 | 740 | 742 | 146,500 |
2021/05/20 | 743 | 750 | 743 | 749 | 134,600 |
2021/05/19 | 744 | 756 | 744 | 748 | 142,100 |
2021/05/18 | 748 | 756 | 743 | 753 | 161,500 |
2021/05/17 | 762 | 766 | 748 | 748 | 166,100 |
2021/05/14 | 755 | 769 | 753 | 760 | 221,400 |
2021/05/13 | 769 | 774 | 752 | 755 | 449,000 |
2021/05/12 | 755 | 755 | 721 | 731 | 348,200 |
2021/05/11 | 765 | 773 | 758 | 763 | 218,400 |
2021/05/10 | 770 | 780 | 764 | 778 | 165,300 |
2021/05/07 | 753 | 774 | 753 | 764 | 290,000 |
2021/05/06 | 748 | 758 | 743 | 750 | 191,600 |
2021/04/30 | 753 | 758 | 747 | 747 | 148,100 |
2021/04/28 | 756 | 758 | 748 | 753 | 179,200 |
2021/04/27 | 755 | 767 | 749 | 762 | 206,000 |
2021/04/26 | 762 | 769 | 749 | 749 | 227,800 |
2021/04/23 | 749 | 750 | 743 | 747 | 69,200 |
2021/04/22 | 753 | 758 | 745 | 749 | 94,100 |
2021/04/21 | 750 | 750 | 741 | 745 | 148,100 |
2021/04/20 | 762 | 765 | 751 | 751 | 128,800 |
2021/04/19 | 769 | 775 | 767 | 769 | 68,700 |
2021/04/16 | 770 | 772 | 762 | 769 | 58,400 |
2021/04/15 | 762 | 774 | 762 | 769 | 67,200 |
2021/04/14 | 765 | 765 | 756 | 763 | 72,900 |
2021/04/13 | 763 | 772 | 759 | 766 | 92,300 |
2021/04/12 | 758 | 766 | 756 | 762 | 109,800 |
2021/04/09 | 751 | 759 | 746 | 754 | 153,000 |
2021/04/08 | 770 | 774 | 748 | 754 | 201,600 |
2021/04/07 | 767 | 778 | 767 | 778 | 77,500 |
2021/04/06 | 782 | 782 | 762 | 768 | 163,700 |
2021/04/05 | 779 | 786 | 771 | 785 | 80,000 |
2021/04/02 | 777 | 777 | 768 | 770 | 69,000 |
2021/04/01 | 785 | 789 | 769 | 774 | 87,300 |
2021/03/31 | 789 | 795 | 773 | 773 | 137,100 |
2021/03/30 | 800 | 804 | 791 | 804 | 126,700 |
2021/03/29 | 814 | 814 | 800 | 808 | 222,000 |
2021/03/26 | 803 | 803 | 791 | 798 | 104,800 |
2021/03/25 | 783 | 794 | 779 | 792 | 90,600 |
2021/03/24 | 798 | 798 | 771 | 783 | 143,700 |
2021/03/23 | 815 | 815 | 795 | 797 | 165,900 |
2021/03/22 | 812 | 816 | 801 | 813 | 89,800 |
2021/03/19 | 808 | 814 | 800 | 814 | 113,300 |
2021/03/18 | 805 | 811 | 799 | 807 | 128,700 |
2021/03/17 | 808 | 808 | 796 | 804 | 80,200 |
2021/03/16 | 795 | 809 | 792 | 808 | 102,400 |
2021/03/15 | 780 | 794 | 779 | 794 | 110,900 |
2021/03/12 | 773 | 777 | 766 | 777 | 125,300 |
2021/03/11 | 773 | 781 | 770 | 778 | 145,200 |
2021/03/10 | 770 | 780 | 764 | 774 | 93,800 |
2021/03/09 | 771 | 773 | 762 | 768 | 143,900 |
2021/03/08 | 780 | 780 | 765 | 770 | 79,300 |
2021/03/05 | 759 | 771 | 749 | 771 | 139,400 |
2021/03/04 | 767 | 770 | 747 | 759 | 117,400 |
2021/03/03 | 760 | 771 | 754 | 766 | 145,300 |
2021/03/02 | 764 | 764 | 741 | 750 | 78,600 |
2021/03/01 | 741 | 754 | 736 | 753 | 82,500 |
2021/02/26 | 742 | 744 | 728 | 728 | 187,200 |
2021/02/25 | 749 | 751 | 741 | 751 | 140,500 |
2021/02/24 | 760 | 761 | 745 | 745 | 107,700 |
2021/02/22 | 760 | 761 | 752 | 759 | 83,100 |
2021/02/19 | 761 | 761 | 745 | 750 | 109,600 |
2021/02/18 | 777 | 781 | 764 | 766 | 172,400 |
2021/02/17 | 773 | 778 | 765 | 777 | 76,700 |
2021/02/16 | 773 | 776 | 767 | 771 | 57,900 |
2021/02/15 | 772 | 778 | 765 | 773 | 76,500 |
2021/02/12 | 777 | 777 | 766 | 772 | 72,900 |
2021/02/10 | 782 | 784 | 769 | 777 | 110,200 |
2021/02/09 | 800 | 800 | 775 | 784 | 107,000 |
2021/02/08 | 786 | 798 | 772 | 792 | 136,700 |
2021/02/05 | 782 | 788 | 775 | 780 | 92,400 |
2021/02/04 | 760 | 779 | 759 | 776 | 106,000 |
2021/02/03 | 758 | 770 | 754 | 767 | 108,000 |
2021/02/02 | 743 | 754 | 740 | 754 | 70,800 |
2021/02/01 | 723 | 746 | 723 | 741 | 112,600 |
2021/01/29 | 741 | 742 | 717 | 717 | 224,800 |
2021/01/28 | 740 | 752 | 733 | 745 | 187,000 |
2021/01/27 | 759 | 760 | 751 | 754 | 106,800 |
2021/01/26 | 750 | 760 | 746 | 758 | 119,000 |
2021/01/25 | 765 | 773 | 751 | 753 | 155,700 |
2021/01/22 | 754 | 776 | 752 | 765 | 149,000 |
2021/01/21 | 768 | 770 | 755 | 758 | 95,700 |
2021/01/20 | 765 | 771 | 758 | 764 | 97,300 |
2021/01/19 | 782 | 782 | 758 | 758 | 81,900 |
2021/01/18 | 763 | 775 | 758 | 771 | 42,800 |
2021/01/15 | 780 | 780 | 766 | 767 | 62,300 |
2021/01/14 | 777 | 782 | 773 | 781 | 86,800 |
2021/01/13 | 782 | 791 | 772 | 787 | 91,600 |
2021/01/12 | 784 | 787 | 777 | 785 | 83,200 |
2021/01/08 | 766 | 784 | 759 | 784 | 100,300 |
2021/01/07 | 764 | 769 | 757 | 760 | 108,000 |
2021/01/06 | 742 | 750 | 735 | 749 | 96,900 |
2021/01/05 | 735 | 750 | 731 | 742 | 99,700 |
2021/01/04 | 765 | 765 | 732 | 745 | 170,700 |