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 |
|---|---|---|---|---|---|
| 2024/12/30 | 954 | 961 | 946 | 948 | 88,200 |
| 2024/12/27 | 946 | 953 | 937 | 953 | 100,900 |
| 2024/12/26 | 928 | 944 | 925 | 944 | 85,300 |
| 2024/12/25 | 910 | 923 | 908 | 923 | 91,200 |
| 2024/12/24 | 910 | 912 | 904 | 909 | 41,900 |
| 2024/12/23 | 906 | 910 | 900 | 908 | 82,500 |
| 2024/12/20 | 910 | 914 | 903 | 903 | 75,600 |
| 2024/12/19 | 901 | 914 | 900 | 913 | 61,800 |
| 2024/12/18 | 911 | 917 | 906 | 906 | 68,600 |
| 2024/12/17 | 921 | 923 | 911 | 911 | 81,200 |
| 2024/12/16 | 924 | 929 | 921 | 925 | 51,300 |
| 2024/12/13 | 930 | 938 | 921 | 924 | 130,300 |
| 2024/12/12 | 930 | 942 | 923 | 940 | 91,800 |
| 2024/12/11 | 923 | 926 | 918 | 923 | 91,700 |
| 2024/12/10 | 925 | 928 | 916 | 920 | 64,000 |
| 2024/12/09 | 916 | 924 | 913 | 923 | 80,600 |
| 2024/12/06 | 905 | 912 | 900 | 912 | 91,300 |
| 2024/12/05 | 913 | 917 | 900 | 900 | 85,500 |
| 2024/12/04 | 927 | 935 | 905 | 905 | 103,200 |
| 2024/12/03 | 925 | 937 | 923 | 934 | 109,400 |
| 2024/12/02 | 925 | 930 | 918 | 922 | 77,100 |
| 2024/11/29 | 929 | 932 | 918 | 932 | 73,300 |
| 2024/11/28 | 932 | 938 | 923 | 927 | 59,300 |
| 2024/11/27 | 945 | 945 | 920 | 925 | 71,600 |
| 2024/11/26 | 956 | 962 | 941 | 945 | 75,600 |
| 2024/11/25 | 960 | 964 | 955 | 955 | 35,200 |
| 2024/11/22 | 958 | 962 | 954 | 955 | 32,500 |
| 2024/11/21 | 960 | 966 | 953 | 954 | 38,700 |
| 2024/11/20 | 965 | 974 | 959 | 960 | 38,600 |
| 2024/11/19 | 961 | 972 | 961 | 966 | 40,500 |
| 2024/11/18 | 965 | 970 | 959 | 961 | 39,800 |
| 2024/11/15 | 978 | 981 | 971 | 971 | 26,800 |
| 2024/11/14 | 976 | 986 | 972 | 972 | 43,200 |
| 2024/11/13 | 974 | 984 | 974 | 976 | 53,100 |
| 2024/11/12 | 980 | 984 | 974 | 974 | 53,200 |
| 2024/11/11 | 984 | 988 | 968 | 973 | 64,600 |
| 2024/11/08 | 1,018 | 1,022 | 990 | 990 | 55,600 |
| 2024/11/07 | 996 | 1,017 | 991 | 1,010 | 129,700 |
| 2024/11/06 | 1,014 | 1,033 | 1,014 | 1,026 | 65,000 |
| 2024/11/05 | 1,003 | 1,014 | 1,000 | 1,014 | 78,000 |
| 2024/11/01 | 1,000 | 1,001 | 994 | 999 | 49,800 |
| 2024/10/31 | 1,010 | 1,013 | 1,004 | 1,008 | 65,300 |
| 2024/10/30 | 1,002 | 1,022 | 1,002 | 1,010 | 288,300 |
| 2024/10/29 | 999 | 1,005 | 993 | 1,002 | 44,800 |
| 2024/10/28 | 982 | 997 | 980 | 993 | 39,600 |
| 2024/10/25 | 983 | 985 | 976 | 981 | 54,100 |
| 2024/10/24 | 975 | 985 | 971 | 982 | 64,100 |
| 2024/10/23 | 980 | 994 | 980 | 980 | 56,300 |
| 2024/10/22 | 1,003 | 1,008 | 980 | 980 | 86,000 |
| 2024/10/21 | 1,005 | 1,012 | 998 | 1,003 | 36,500 |
| 2024/10/18 | 1,000 | 1,005 | 996 | 998 | 20,500 |
| 2024/10/17 | 1,004 | 1,008 | 992 | 992 | 36,600 |
| 2024/10/16 | 998 | 1,017 | 995 | 1,004 | 57,800 |
| 2024/10/15 | 1,004 | 1,007 | 993 | 1,002 | 64,100 |
| 2024/10/11 | 998 | 1,008 | 989 | 989 | 93,000 |
| 2024/10/10 | 1,002 | 1,002 | 983 | 998 | 68,500 |
| 2024/10/09 | 1,002 | 1,004 | 991 | 991 | 87,100 |
| 2024/10/08 | 993 | 1,005 | 993 | 994 | 81,800 |
| 2024/10/07 | 1,001 | 1,001 | 989 | 996 | 66,500 |
| 2024/10/04 | 987 | 992 | 978 | 983 | 81,000 |
| 2024/10/03 | 1,000 | 1,000 | 982 | 987 | 76,000 |
| 2024/10/02 | 980 | 994 | 978 | 983 | 72,100 |
| 2024/10/01 | 971 | 990 | 971 | 987 | 64,900 |
| 2024/09/30 | 963 | 972 | 957 | 964 | 144,100 |
| 2024/09/27 | 1,000 | 1,000 | 988 | 997 | 229,700 |
| 2024/09/26 | 1,004 | 1,015 | 999 | 1,015 | 346,000 |
| 2024/09/25 | 998 | 1,001 | 987 | 993 | 200,100 |
| 2024/09/24 | 1,022 | 1,022 | 997 | 1,002 | 283,700 |
| 2024/09/20 | 1,013 | 1,023 | 1,004 | 1,004 | 149,400 |
| 2024/09/19 | 998 | 1,006 | 993 | 1,000 | 147,400 |
| 2024/09/18 | 980 | 991 | 970 | 986 | 102,700 |
| 2024/09/17 | 979 | 987 | 963 | 973 | 165,100 |
| 2024/09/13 | 971 | 980 | 968 | 971 | 116,900 |
| 2024/09/12 | 976 | 981 | 964 | 975 | 112,100 |
| 2024/09/11 | 971 | 979 | 947 | 958 | 130,500 |
| 2024/09/10 | 993 | 995 | 971 | 971 | 151,100 |
| 2024/09/09 | 972 | 994 | 963 | 994 | 130,700 |
| 2024/09/06 | 1,010 | 1,017 | 983 | 987 | 131,800 |
| 2024/09/05 | 1,010 | 1,026 | 1,002 | 1,009 | 71,100 |
| 2024/09/04 | 1,031 | 1,039 | 1,012 | 1,012 | 100,300 |
| 2024/09/03 | 1,053 | 1,068 | 1,047 | 1,051 | 65,000 |
| 2024/09/02 | 1,066 | 1,066 | 1,040 | 1,049 | 58,900 |
| 2024/08/30 | 1,042 | 1,054 | 1,041 | 1,048 | 46,000 |
| 2024/08/29 | 1,026 | 1,038 | 1,026 | 1,033 | 52,700 |
| 2024/08/28 | 1,035 | 1,036 | 1,026 | 1,031 | 30,900 |
| 2024/08/27 | 1,026 | 1,045 | 1,018 | 1,040 | 83,500 |
| 2024/08/26 | 1,029 | 1,036 | 1,022 | 1,026 | 91,300 |
| 2024/08/23 | 1,009 | 1,023 | 1,009 | 1,015 | 30,100 |
| 2024/08/22 | 996 | 1,006 | 995 | 1,005 | 43,100 |
| 2024/08/21 | 999 | 1,000 | 991 | 994 | 67,200 |
| 2024/08/20 | 1,017 | 1,017 | 1,002 | 1,009 | 89,300 |
| 2024/08/19 | 1,030 | 1,045 | 1,008 | 1,009 | 65,600 |
| 2024/08/16 | 1,044 | 1,044 | 1,026 | 1,030 | 95,200 |
| 2024/08/15 | 1,017 | 1,030 | 1,008 | 1,024 | 44,700 |
| 2024/08/14 | 1,008 | 1,021 | 1,001 | 1,010 | 61,200 |
| 2024/08/13 | 1,005 | 1,011 | 995 | 1,008 | 53,900 |
| 2024/08/09 | 1,010 | 1,020 | 973 | 993 | 126,500 |
| 2024/08/08 | 977 | 1,009 | 972 | 981 | 127,700 |
| 2024/08/07 | 960 | 1,019 | 960 | 1,007 | 94,100 |
| 2024/08/06 | 975 | 995 | 945 | 979 | 174,500 |
| 2024/08/05 | 976 | 979 | 866 | 870 | 170,400 |
| 2024/08/02 | 1,047 | 1,048 | 1,006 | 1,006 | 135,800 |
| 2024/08/01 | 1,115 | 1,115 | 1,070 | 1,077 | 70,500 |
| 2024/07/31 | 1,090 | 1,122 | 1,088 | 1,122 | 54,600 |
| 2024/07/30 | 1,101 | 1,101 | 1,085 | 1,095 | 74,000 |
| 2024/07/29 | 1,112 | 1,115 | 1,099 | 1,110 | 43,500 |
| 2024/07/26 | 1,090 | 1,097 | 1,080 | 1,087 | 43,400 |
| 2024/07/25 | 1,101 | 1,103 | 1,087 | 1,090 | 72,600 |
| 2024/07/24 | 1,116 | 1,118 | 1,100 | 1,101 | 57,700 |
| 2024/07/23 | 1,120 | 1,125 | 1,112 | 1,115 | 56,400 |
| 2024/07/22 | 1,145 | 1,147 | 1,110 | 1,115 | 107,900 |
| 2024/07/19 | 1,138 | 1,157 | 1,125 | 1,148 | 108,200 |
| 2024/07/18 | 1,161 | 1,163 | 1,137 | 1,138 | 55,600 |
| 2024/07/17 | 1,151 | 1,171 | 1,151 | 1,168 | 63,500 |
| 2024/07/16 | 1,148 | 1,163 | 1,144 | 1,150 | 78,900 |
| 2024/07/12 | 1,127 | 1,151 | 1,125 | 1,137 | 105,600 |
| 2024/07/11 | 1,136 | 1,145 | 1,130 | 1,136 | 78,200 |
| 2024/07/10 | 1,130 | 1,132 | 1,123 | 1,131 | 68,400 |
| 2024/07/09 | 1,132 | 1,149 | 1,126 | 1,130 | 107,000 |
| 2024/07/08 | 1,130 | 1,142 | 1,117 | 1,137 | 81,200 |
| 2024/07/05 | 1,155 | 1,155 | 1,131 | 1,131 | 49,300 |
| 2024/07/04 | 1,145 | 1,158 | 1,144 | 1,153 | 50,200 |
| 2024/07/03 | 1,140 | 1,151 | 1,138 | 1,144 | 74,700 |
| 2024/07/02 | 1,149 | 1,165 | 1,141 | 1,146 | 98,700 |
| 2024/07/01 | 1,165 | 1,173 | 1,147 | 1,151 | 177,000 |
| 2024/06/28 | 1,148 | 1,152 | 1,137 | 1,152 | 85,300 |
| 2024/06/27 | 1,149 | 1,155 | 1,140 | 1,151 | 125,000 |
| 2024/06/26 | 1,146 | 1,157 | 1,137 | 1,149 | 142,300 |
| 2024/06/25 | 1,113 | 1,142 | 1,110 | 1,141 | 211,400 |
| 2024/06/24 | 1,095 | 1,105 | 1,092 | 1,104 | 108,500 |
| 2024/06/21 | 1,110 | 1,119 | 1,081 | 1,081 | 197,200 |
| 2024/06/20 | 1,075 | 1,102 | 1,075 | 1,101 | 92,500 |
| 2024/06/19 | 1,069 | 1,082 | 1,069 | 1,080 | 82,700 |
| 2024/06/18 | 1,060 | 1,070 | 1,055 | 1,068 | 78,400 |
| 2024/06/17 | 1,050 | 1,052 | 1,031 | 1,043 | 124,700 |
| 2024/06/14 | 1,031 | 1,049 | 1,030 | 1,049 | 124,300 |
| 2024/06/13 | 1,052 | 1,053 | 1,033 | 1,037 | 91,100 |
| 2024/06/12 | 1,063 | 1,067 | 1,048 | 1,050 | 96,200 |
| 2024/06/11 | 1,065 | 1,070 | 1,061 | 1,062 | 52,700 |
| 2024/06/10 | 1,051 | 1,079 | 1,051 | 1,066 | 118,600 |
| 2024/06/07 | 1,055 | 1,055 | 1,043 | 1,048 | 57,400 |
| 2024/06/06 | 1,061 | 1,061 | 1,042 | 1,055 | 67,200 |
| 2024/06/05 | 1,071 | 1,071 | 1,059 | 1,059 | 91,600 |
| 2024/06/04 | 1,077 | 1,082 | 1,066 | 1,079 | 67,700 |
| 2024/06/03 | 1,090 | 1,095 | 1,082 | 1,085 | 69,100 |
| 2024/05/31 | 1,070 | 1,081 | 1,060 | 1,080 | 91,500 |
| 2024/05/30 | 1,061 | 1,062 | 1,048 | 1,059 | 121,400 |
| 2024/05/29 | 1,085 | 1,085 | 1,068 | 1,069 | 81,200 |
| 2024/05/28 | 1,096 | 1,105 | 1,082 | 1,082 | 91,900 |
| 2024/05/27 | 1,113 | 1,113 | 1,093 | 1,102 | 77,200 |
| 2024/05/24 | 1,107 | 1,122 | 1,107 | 1,109 | 117,600 |
| 2024/05/23 | 1,125 | 1,155 | 1,124 | 1,142 | 78,200 |
| 2024/05/22 | 1,135 | 1,147 | 1,124 | 1,124 | 52,700 |
| 2024/05/21 | 1,145 | 1,147 | 1,133 | 1,138 | 57,300 |
| 2024/05/20 | 1,131 | 1,146 | 1,131 | 1,141 | 96,100 |
| 2024/05/17 | 1,121 | 1,133 | 1,110 | 1,130 | 83,200 |
| 2024/05/16 | 1,129 | 1,135 | 1,105 | 1,121 | 85,700 |
| 2024/05/15 | 1,137 | 1,141 | 1,119 | 1,123 | 115,900 |
| 2024/05/14 | 1,186 | 1,186 | 1,121 | 1,134 | 351,500 |
| 2024/05/13 | 1,230 | 1,252 | 1,224 | 1,246 | 133,500 |
| 2024/05/10 | 1,217 | 1,230 | 1,208 | 1,224 | 48,800 |
| 2024/05/09 | 1,219 | 1,228 | 1,211 | 1,216 | 52,300 |
| 2024/05/08 | 1,226 | 1,236 | 1,211 | 1,211 | 61,000 |
| 2024/05/07 | 1,250 | 1,250 | 1,224 | 1,236 | 42,100 |
| 2024/05/02 | 1,232 | 1,248 | 1,231 | 1,236 | 36,400 |
| 2024/05/01 | 1,253 | 1,253 | 1,231 | 1,242 | 67,100 |
| 2024/04/30 | 1,209 | 1,263 | 1,205 | 1,258 | 121,800 |
| 2024/04/26 | 1,210 | 1,210 | 1,180 | 1,196 | 65,000 |
| 2024/04/25 | 1,224 | 1,235 | 1,203 | 1,203 | 66,900 |
| 2024/04/24 | 1,211 | 1,227 | 1,210 | 1,217 | 54,000 |
| 2024/04/23 | 1,247 | 1,247 | 1,207 | 1,208 | 53,500 |
| 2024/04/22 | 1,249 | 1,249 | 1,215 | 1,224 | 71,200 |
| 2024/04/19 | 1,270 | 1,270 | 1,215 | 1,224 | 149,000 |
| 2024/04/18 | 1,260 | 1,285 | 1,252 | 1,281 | 138,600 |
| 2024/04/17 | 1,276 | 1,283 | 1,249 | 1,267 | 172,900 |
| 2024/04/16 | 1,312 | 1,314 | 1,268 | 1,276 | 175,900 |
| 2024/04/15 | 1,330 | 1,339 | 1,311 | 1,333 | 76,800 |
| 2024/04/12 | 1,343 | 1,352 | 1,328 | 1,331 | 170,800 |
| 2024/04/11 | 1,338 | 1,353 | 1,328 | 1,343 | 84,300 |
| 2024/04/10 | 1,327 | 1,360 | 1,325 | 1,338 | 98,400 |
| 2024/04/09 | 1,342 | 1,350 | 1,325 | 1,341 | 150,600 |
| 2024/04/08 | 1,316 | 1,346 | 1,311 | 1,324 | 117,600 |
| 2024/04/05 | 1,300 | 1,315 | 1,283 | 1,313 | 151,700 |
| 2024/04/04 | 1,311 | 1,335 | 1,303 | 1,315 | 180,600 |
| 2024/04/03 | 1,255 | 1,304 | 1,242 | 1,295 | 171,800 |
| 2024/04/02 | 1,225 | 1,272 | 1,225 | 1,250 | 163,800 |
| 2024/04/01 | 1,252 | 1,271 | 1,210 | 1,225 | 150,800 |
| 2024/03/29 | 1,253 | 1,259 | 1,228 | 1,245 | 203,600 |
| 2024/03/28 | 1,279 | 1,279 | 1,253 | 1,260 | 138,800 |
| 2024/03/27 | 1,230 | 1,296 | 1,223 | 1,287 | 358,200 |
| 2024/03/26 | 1,219 | 1,247 | 1,180 | 1,230 | 608,100 |
| 2024/03/25 | 1,160 | 1,170 | 1,146 | 1,159 | 148,700 |
| 2024/03/22 | 1,169 | 1,177 | 1,156 | 1,169 | 120,000 |
| 2024/03/21 | 1,157 | 1,165 | 1,148 | 1,156 | 124,300 |
| 2024/03/19 | 1,135 | 1,163 | 1,134 | 1,153 | 156,000 |
| 2024/03/18 | 1,148 | 1,155 | 1,135 | 1,140 | 86,000 |
| 2024/03/15 | 1,120 | 1,144 | 1,119 | 1,141 | 182,800 |
| 2024/03/14 | 1,119 | 1,125 | 1,115 | 1,120 | 88,800 |
| 2024/03/13 | 1,122 | 1,133 | 1,102 | 1,115 | 96,600 |
| 2024/03/12 | 1,120 | 1,124 | 1,102 | 1,121 | 78,700 |
| 2024/03/11 | 1,152 | 1,154 | 1,126 | 1,134 | 67,800 |
| 2024/03/08 | 1,130 | 1,178 | 1,130 | 1,171 | 97,000 |
| 2024/03/07 | 1,174 | 1,175 | 1,154 | 1,160 | 45,300 |
| 2024/03/06 | 1,166 | 1,172 | 1,158 | 1,167 | 62,400 |
| 2024/03/05 | 1,151 | 1,172 | 1,145 | 1,166 | 70,100 |
| 2024/03/04 | 1,167 | 1,174 | 1,151 | 1,151 | 77,100 |
| 2024/03/01 | 1,165 | 1,169 | 1,156 | 1,169 | 49,600 |
| 2024/02/29 | 1,162 | 1,171 | 1,152 | 1,158 | 77,600 |
| 2024/02/28 | 1,167 | 1,180 | 1,164 | 1,166 | 78,000 |
| 2024/02/27 | 1,175 | 1,184 | 1,165 | 1,176 | 68,200 |
| 2024/02/26 | 1,161 | 1,184 | 1,161 | 1,177 | 85,100 |
| 2024/02/22 | 1,152 | 1,160 | 1,146 | 1,154 | 49,000 |
| 2024/02/21 | 1,167 | 1,167 | 1,137 | 1,146 | 55,100 |
| 2024/02/20 | 1,166 | 1,181 | 1,164 | 1,170 | 97,400 |
| 2024/02/19 | 1,141 | 1,156 | 1,139 | 1,150 | 62,200 |
| 2024/02/16 | 1,130 | 1,146 | 1,128 | 1,141 | 55,500 |
| 2024/02/15 | 1,149 | 1,154 | 1,121 | 1,129 | 70,200 |
| 2024/02/14 | 1,164 | 1,164 | 1,128 | 1,137 | 81,300 |
| 2024/02/13 | 1,161 | 1,178 | 1,160 | 1,164 | 98,600 |
| 2024/02/09 | 1,210 | 1,210 | 1,146 | 1,146 | 148,600 |
| 2024/02/08 | 1,199 | 1,215 | 1,176 | 1,213 | 437,400 |
| 2024/02/07 | 1,097 | 1,122 | 1,097 | 1,114 | 102,200 |
| 2024/02/06 | 1,101 | 1,102 | 1,091 | 1,097 | 44,800 |
| 2024/02/05 | 1,100 | 1,104 | 1,095 | 1,104 | 48,000 |
| 2024/02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 64,600 |
| 2024/02/01 | 1,094 | 1,095 | 1,084 | 1,091 | 42,100 |
| 2024/01/31 | 1,089 | 1,095 | 1,081 | 1,095 | 33,100 |
| 2024/01/30 | 1,103 | 1,103 | 1,089 | 1,092 | 62,700 |
| 2024/01/29 | 1,103 | 1,109 | 1,094 | 1,103 | 39,600 |
| 2024/01/26 | 1,121 | 1,126 | 1,091 | 1,094 | 107,100 |
| 2024/01/25 | 1,090 | 1,122 | 1,086 | 1,116 | 72,800 |
| 2024/01/24 | 1,105 | 1,117 | 1,084 | 1,090 | 78,900 |
| 2024/01/23 | 1,105 | 1,114 | 1,091 | 1,105 | 64,100 |
| 2024/01/22 | 1,090 | 1,108 | 1,090 | 1,107 | 37,500 |
| 2024/01/19 | 1,093 | 1,093 | 1,077 | 1,084 | 42,200 |
| 2024/01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 31,900 |
| 2024/01/17 | 1,101 | 1,111 | 1,075 | 1,076 | 73,900 |
| 2024/01/16 | 1,126 | 1,127 | 1,090 | 1,090 | 78,700 |
| 2024/01/15 | 1,102 | 1,139 | 1,102 | 1,126 | 160,700 |
| 2024/01/12 | 1,111 | 1,123 | 1,097 | 1,102 | 100,900 |
| 2024/01/11 | 1,104 | 1,116 | 1,104 | 1,111 | 76,000 |
| 2024/01/10 | 1,100 | 1,104 | 1,087 | 1,097 | 66,000 |
| 2024/01/09 | 1,095 | 1,113 | 1,093 | 1,100 | 64,600 |
| 2024/01/05 | 1,096 | 1,102 | 1,091 | 1,094 | 51,400 |
| 2024/01/04 | 1,066 | 1,086 | 1,051 | 1,086 | 64,200 |