6339 新東工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 960 | 966 | 953 | 954 | 38,700 | 954 |
| 2024-11-20 | 965 | 974 | 959 | 961 | 33,300 | 961 |
| 2024-11-19 | 961 | 972 | 961 | 968 | 35,700 | 968 |
| 2024-11-18 | 965 | 970 | 959 | 962 | 34,600 | 962 |
| 2024-11-15 | 978 | 981 | 973 | 977 | 20,500 | 977 |
| 2024-11-14 | 976 | 986 | 976 | 977 | 35,500 | 977 |
| 2024-11-13 | 974 | 984 | 974 | 976 | 45,700 | 976 |
| 2024-11-12 | 980 | 984 | 976 | 978 | 42,100 | 978 |
| 2024-11-11 | 984 | 988 | 968 | 969 | 56,200 | 969 |
| 2024-11-08 | 1,018 | 1,022 | 991 | 991 | 50,400 | 991 |
| 2024-11-07 | 996 | 1,017 | 991 | 1,010 | 116,200 | 1,010 |
| 2024-11-06 | 1,014 | 1,033 | 1,014 | 1,026 | 54,700 | 1,026 |
| 2024-11-05 | 1,003 | 1,012 | 1,000 | 1,009 | 66,600 | 1,009 |
| 2024-11-01 | 1,000 | 1,001 | 994 | 999 | 49,800 | 999 |
| 2024-10-31 | 1,010 | 1,013 | 1,004 | 1,008 | 65,300 | 1,008 |
| 2024-10-30 | 1,002 | 1,022 | 1,002 | 1,010 | 288,300 | 1,010 |
| 2024-10-29 | 999 | 1,005 | 993 | 1,002 | 44,800 | 1,002 |
| 2024-10-28 | 982 | 997 | 980 | 993 | 39,600 | 993 |
| 2024-10-25 | 983 | 985 | 976 | 981 | 54,100 | 981 |
| 2024-10-24 | 975 | 985 | 971 | 982 | 64,100 | 982 |
| 2024-10-23 | 980 | 994 | 980 | 980 | 56,300 | 980 |
| 2024-10-22 | 1,003 | 1,008 | 980 | 980 | 86,000 | 980 |
| 2024-10-21 | 1,005 | 1,012 | 998 | 1,003 | 36,500 | 1,003 |
| 2024-10-18 | 1,000 | 1,005 | 996 | 998 | 20,500 | 998 |
| 2024-10-17 | 1,004 | 1,008 | 992 | 992 | 36,600 | 992 |
| 2024-10-16 | 998 | 1,017 | 995 | 1,004 | 57,800 | 1,004 |
| 2024-10-15 | 1,004 | 1,007 | 993 | 1,002 | 64,100 | 1,002 |
| 2024-10-11 | 998 | 1,008 | 989 | 989 | 93,000 | 989 |
| 2024-10-10 | 1,002 | 1,002 | 983 | 998 | 68,500 | 998 |
| 2024-10-09 | 1,002 | 1,004 | 991 | 991 | 87,100 | 991 |
| 2024-10-08 | 993 | 1,005 | 993 | 994 | 81,800 | 994 |
| 2024-10-07 | 1,001 | 1,001 | 989 | 996 | 66,500 | 996 |
| 2024-10-04 | 987 | 992 | 978 | 983 | 81,000 | 983 |
| 2024-10-03 | 1,000 | 1,000 | 982 | 987 | 76,000 | 987 |
| 2024-10-02 | 980 | 994 | 978 | 983 | 72,100 | 983 |
| 2024-10-01 | 971 | 990 | 971 | 987 | 64,900 | 987 |
| 2024-09-30 | 963 | 972 | 957 | 964 | 144,100 | 964 |
| 2024-09-27 | 1,000 | 1,000 | 988 | 997 | 229,700 | 997 |
| 2024-09-26 | 1,004 | 1,015 | 999 | 1,015 | 346,000 | 1,015 |
| 2024-09-25 | 998 | 1,001 | 987 | 993 | 200,100 | 993 |
| 2024-09-24 | 1,022 | 1,022 | 997 | 1,002 | 283,700 | 1,002 |
| 2024-09-20 | 1,013 | 1,023 | 1,004 | 1,004 | 149,400 | 1,004 |
| 2024-09-19 | 998 | 1,006 | 993 | 1,000 | 147,400 | 1,000 |
| 2024-09-18 | 980 | 991 | 970 | 986 | 102,700 | 986 |
| 2024-09-17 | 979 | 987 | 963 | 973 | 165,100 | 973 |
| 2024-09-13 | 971 | 980 | 968 | 971 | 116,900 | 971 |
| 2024-09-12 | 976 | 981 | 964 | 975 | 112,100 | 975 |
| 2024-09-11 | 971 | 979 | 947 | 958 | 130,500 | 958 |
| 2024-09-10 | 993 | 995 | 971 | 971 | 151,100 | 971 |
| 2024-09-09 | 972 | 994 | 963 | 994 | 130,700 | 994 |
| 2024-09-06 | 1,010 | 1,017 | 983 | 987 | 131,800 | 987 |
| 2024-09-05 | 1,010 | 1,026 | 1,002 | 1,009 | 71,100 | 1,009 |
| 2024-09-04 | 1,031 | 1,039 | 1,012 | 1,012 | 100,300 | 1,012 |
| 2024-09-03 | 1,053 | 1,068 | 1,047 | 1,051 | 65,000 | 1,051 |
| 2024-09-02 | 1,066 | 1,066 | 1,040 | 1,049 | 58,900 | 1,049 |
| 2024-08-30 | 1,042 | 1,054 | 1,041 | 1,048 | 46,000 | 1,048 |
| 2024-08-29 | 1,026 | 1,038 | 1,026 | 1,033 | 52,700 | 1,033 |
| 2024-08-28 | 1,035 | 1,036 | 1,026 | 1,031 | 30,900 | 1,031 |
| 2024-08-27 | 1,026 | 1,045 | 1,018 | 1,040 | 83,500 | 1,040 |
| 2024-08-26 | 1,029 | 1,036 | 1,022 | 1,026 | 91,300 | 1,026 |
| 2024-08-23 | 1,009 | 1,023 | 1,009 | 1,015 | 30,100 | 1,015 |
| 2024-08-22 | 996 | 1,006 | 995 | 1,005 | 43,100 | 1,005 |
| 2024-08-21 | 999 | 1,000 | 991 | 994 | 67,200 | 994 |
| 2024-08-20 | 1,017 | 1,017 | 1,002 | 1,009 | 89,300 | 1,009 |
| 2024-08-19 | 1,030 | 1,045 | 1,008 | 1,009 | 65,600 | 1,009 |
| 2024-08-16 | 1,044 | 1,044 | 1,026 | 1,030 | 95,200 | 1,030 |
| 2024-08-15 | 1,017 | 1,030 | 1,008 | 1,024 | 44,700 | 1,024 |
| 2024-08-14 | 1,008 | 1,021 | 1,001 | 1,010 | 61,200 | 1,010 |
| 2024-08-13 | 1,005 | 1,011 | 995 | 1,008 | 53,900 | 1,008 |
| 2024-08-09 | 1,010 | 1,020 | 973 | 993 | 126,500 | 993 |
| 2024-08-08 | 977 | 1,009 | 972 | 981 | 127,700 | 981 |
| 2024-08-07 | 960 | 1,019 | 960 | 1,007 | 94,100 | 1,007 |
| 2024-08-06 | 975 | 995 | 945 | 979 | 174,500 | 979 |
| 2024-08-05 | 976 | 979 | 866 | 870 | 170,400 | 870 |
| 2024-08-02 | 1,047 | 1,048 | 1,006 | 1,006 | 135,800 | 1,006 |
| 2024-08-01 | 1,115 | 1,115 | 1,070 | 1,077 | 70,500 | 1,077 |
| 2024-07-31 | 1,090 | 1,122 | 1,088 | 1,122 | 54,600 | 1,122 |
| 2024-07-30 | 1,101 | 1,101 | 1,085 | 1,095 | 74,000 | 1,095 |
| 2024-07-29 | 1,112 | 1,115 | 1,099 | 1,110 | 43,500 | 1,110 |
| 2024-07-26 | 1,090 | 1,097 | 1,080 | 1,087 | 43,400 | 1,087 |
| 2024-07-25 | 1,101 | 1,103 | 1,087 | 1,090 | 72,600 | 1,090 |
| 2024-07-24 | 1,116 | 1,118 | 1,100 | 1,101 | 57,700 | 1,101 |
| 2024-07-23 | 1,120 | 1,125 | 1,112 | 1,115 | 56,400 | 1,115 |
| 2024-07-22 | 1,145 | 1,147 | 1,110 | 1,115 | 107,900 | 1,115 |
| 2024-07-19 | 1,138 | 1,157 | 1,125 | 1,148 | 108,200 | 1,148 |
| 2024-07-18 | 1,161 | 1,163 | 1,137 | 1,138 | 55,600 | 1,138 |
| 2024-07-17 | 1,151 | 1,171 | 1,151 | 1,168 | 63,500 | 1,168 |
| 2024-07-16 | 1,148 | 1,163 | 1,144 | 1,150 | 78,900 | 1,150 |
| 2024-07-12 | 1,127 | 1,151 | 1,125 | 1,137 | 105,600 | 1,137 |
| 2024-07-11 | 1,136 | 1,145 | 1,130 | 1,136 | 78,200 | 1,136 |
| 2024-07-10 | 1,130 | 1,132 | 1,123 | 1,131 | 68,400 | 1,131 |
| 2024-07-09 | 1,132 | 1,149 | 1,126 | 1,130 | 107,000 | 1,130 |
| 2024-07-08 | 1,130 | 1,142 | 1,117 | 1,137 | 81,200 | 1,137 |
| 2024-07-05 | 1,155 | 1,155 | 1,131 | 1,131 | 49,300 | 1,131 |
| 2024-07-04 | 1,145 | 1,158 | 1,144 | 1,153 | 50,200 | 1,153 |
| 2024-07-03 | 1,140 | 1,151 | 1,138 | 1,144 | 74,700 | 1,144 |
| 2024-07-02 | 1,149 | 1,165 | 1,141 | 1,146 | 98,700 | 1,146 |
| 2024-07-01 | 1,165 | 1,173 | 1,147 | 1,151 | 177,000 | 1,151 |
| 2024-06-28 | 1,148 | 1,152 | 1,137 | 1,152 | 85,300 | 1,152 |
| 2024-06-27 | 1,149 | 1,155 | 1,140 | 1,151 | 125,000 | 1,151 |
| 2024-06-26 | 1,146 | 1,157 | 1,137 | 1,149 | 142,300 | 1,149 |
| 2024-06-25 | 1,113 | 1,142 | 1,110 | 1,141 | 211,400 | 1,141 |
| 2024-06-24 | 1,095 | 1,105 | 1,092 | 1,104 | 108,500 | 1,104 |
| 2024-06-21 | 1,110 | 1,119 | 1,081 | 1,081 | 197,200 | 1,081 |
| 2024-06-20 | 1,075 | 1,102 | 1,075 | 1,101 | 92,500 | 1,101 |
| 2024-06-19 | 1,069 | 1,082 | 1,069 | 1,080 | 82,700 | 1,080 |
| 2024-06-18 | 1,060 | 1,070 | 1,055 | 1,068 | 78,400 | 1,068 |
| 2024-06-17 | 1,050 | 1,052 | 1,031 | 1,043 | 124,700 | 1,043 |
| 2024-06-14 | 1,031 | 1,049 | 1,030 | 1,049 | 124,300 | 1,049 |
| 2024-06-13 | 1,052 | 1,053 | 1,033 | 1,037 | 91,100 | 1,037 |
| 2024-06-12 | 1,063 | 1,067 | 1,048 | 1,050 | 96,200 | 1,050 |
| 2024-06-11 | 1,065 | 1,070 | 1,061 | 1,062 | 52,700 | 1,062 |
| 2024-06-10 | 1,051 | 1,079 | 1,051 | 1,066 | 118,600 | 1,066 |
| 2024-06-07 | 1,055 | 1,055 | 1,043 | 1,048 | 57,400 | 1,048 |
| 2024-06-06 | 1,061 | 1,061 | 1,042 | 1,055 | 67,200 | 1,055 |
| 2024-06-05 | 1,071 | 1,071 | 1,059 | 1,059 | 91,600 | 1,059 |
| 2024-06-04 | 1,077 | 1,082 | 1,066 | 1,079 | 67,700 | 1,079 |
| 2024-06-03 | 1,090 | 1,095 | 1,082 | 1,085 | 69,100 | 1,085 |
| 2024-05-31 | 1,070 | 1,081 | 1,060 | 1,080 | 91,500 | 1,080 |
| 2024-05-30 | 1,061 | 1,062 | 1,048 | 1,059 | 121,400 | 1,059 |
| 2024-05-29 | 1,085 | 1,085 | 1,068 | 1,069 | 81,200 | 1,069 |
| 2024-05-28 | 1,096 | 1,105 | 1,082 | 1,082 | 91,900 | 1,082 |
| 2024-05-27 | 1,113 | 1,113 | 1,093 | 1,102 | 77,200 | 1,102 |
| 2024-05-24 | 1,107 | 1,122 | 1,107 | 1,109 | 117,600 | 1,109 |
| 2024-05-23 | 1,125 | 1,155 | 1,124 | 1,142 | 78,200 | 1,142 |
| 2024-05-22 | 1,135 | 1,147 | 1,124 | 1,124 | 52,700 | 1,124 |
| 2024-05-21 | 1,145 | 1,147 | 1,133 | 1,138 | 57,300 | 1,138 |
| 2024-05-20 | 1,131 | 1,146 | 1,131 | 1,141 | 96,100 | 1,141 |
| 2024-05-17 | 1,121 | 1,133 | 1,110 | 1,130 | 83,200 | 1,130 |
| 2024-05-16 | 1,129 | 1,135 | 1,105 | 1,121 | 85,700 | 1,121 |
| 2024-05-15 | 1,137 | 1,141 | 1,119 | 1,123 | 115,900 | 1,123 |
| 2024-05-14 | 1,186 | 1,186 | 1,121 | 1,134 | 351,500 | 1,134 |
| 2024-05-13 | 1,230 | 1,252 | 1,224 | 1,246 | 133,500 | 1,246 |
| 2024-05-10 | 1,217 | 1,230 | 1,208 | 1,224 | 48,800 | 1,224 |
| 2024-05-09 | 1,219 | 1,228 | 1,211 | 1,216 | 52,300 | 1,216 |
| 2024-05-08 | 1,226 | 1,236 | 1,211 | 1,211 | 61,000 | 1,211 |
| 2024-05-07 | 1,250 | 1,250 | 1,224 | 1,236 | 42,100 | 1,236 |
| 2024-05-02 | 1,232 | 1,248 | 1,231 | 1,236 | 36,400 | 1,236 |
| 2024-05-01 | 1,253 | 1,253 | 1,231 | 1,242 | 67,100 | 1,242 |
| 2024-04-30 | 1,209 | 1,263 | 1,205 | 1,258 | 121,800 | 1,258 |
| 2024-04-26 | 1,210 | 1,210 | 1,180 | 1,196 | 65,000 | 1,196 |
| 2024-04-25 | 1,224 | 1,235 | 1,203 | 1,203 | 66,900 | 1,203 |
| 2024-04-24 | 1,211 | 1,227 | 1,210 | 1,217 | 54,000 | 1,217 |
| 2024-04-23 | 1,247 | 1,247 | 1,207 | 1,208 | 53,500 | 1,208 |
| 2024-04-22 | 1,249 | 1,249 | 1,215 | 1,224 | 71,200 | 1,224 |
| 2024-04-19 | 1,270 | 1,270 | 1,215 | 1,224 | 149,000 | 1,224 |
| 2024-04-18 | 1,260 | 1,285 | 1,252 | 1,281 | 138,600 | 1,281 |
| 2024-04-17 | 1,276 | 1,283 | 1,249 | 1,267 | 172,900 | 1,267 |
| 2024-04-16 | 1,312 | 1,314 | 1,268 | 1,276 | 175,900 | 1,276 |
| 2024-04-15 | 1,330 | 1,339 | 1,311 | 1,333 | 76,800 | 1,333 |
| 2024-04-12 | 1,343 | 1,352 | 1,328 | 1,331 | 170,800 | 1,331 |
| 2024-04-11 | 1,338 | 1,353 | 1,328 | 1,343 | 84,300 | 1,343 |
| 2024-04-10 | 1,327 | 1,360 | 1,325 | 1,338 | 98,400 | 1,338 |
| 2024-04-09 | 1,342 | 1,350 | 1,325 | 1,341 | 150,600 | 1,341 |
| 2024-04-08 | 1,316 | 1,346 | 1,311 | 1,324 | 117,600 | 1,324 |
| 2024-04-05 | 1,300 | 1,315 | 1,283 | 1,313 | 151,700 | 1,313 |
| 2024-04-04 | 1,311 | 1,335 | 1,303 | 1,315 | 180,600 | 1,315 |
| 2024-04-03 | 1,255 | 1,304 | 1,242 | 1,295 | 171,800 | 1,295 |
| 2024-04-02 | 1,225 | 1,272 | 1,225 | 1,250 | 163,800 | 1,250 |
| 2024-04-01 | 1,252 | 1,271 | 1,210 | 1,225 | 150,800 | 1,225 |
| 2024-03-29 | 1,253 | 1,259 | 1,228 | 1,245 | 203,600 | 1,245 |
| 2024-03-28 | 1,279 | 1,279 | 1,253 | 1,260 | 138,800 | 1,260 |
| 2024-03-27 | 1,230 | 1,296 | 1,223 | 1,287 | 358,200 | 1,287 |
| 2024-03-26 | 1,219 | 1,247 | 1,180 | 1,230 | 608,100 | 1,230 |
| 2024-03-25 | 1,160 | 1,170 | 1,146 | 1,159 | 148,700 | 1,159 |
| 2024-03-22 | 1,169 | 1,177 | 1,156 | 1,169 | 120,000 | 1,169 |
| 2024-03-21 | 1,157 | 1,165 | 1,148 | 1,156 | 124,300 | 1,156 |
| 2024-03-19 | 1,135 | 1,163 | 1,134 | 1,153 | 156,000 | 1,153 |
| 2024-03-18 | 1,148 | 1,155 | 1,135 | 1,140 | 86,000 | 1,140 |
| 2024-03-15 | 1,120 | 1,144 | 1,119 | 1,141 | 182,800 | 1,141 |
| 2024-03-14 | 1,119 | 1,125 | 1,115 | 1,120 | 88,800 | 1,120 |
| 2024-03-13 | 1,122 | 1,133 | 1,102 | 1,115 | 96,600 | 1,115 |
| 2024-03-12 | 1,120 | 1,124 | 1,102 | 1,121 | 78,700 | 1,121 |
| 2024-03-11 | 1,152 | 1,154 | 1,126 | 1,134 | 67,800 | 1,134 |
| 2024-03-08 | 1,130 | 1,178 | 1,130 | 1,171 | 97,000 | 1,171 |
| 2024-03-07 | 1,174 | 1,175 | 1,154 | 1,160 | 45,300 | 1,160 |
| 2024-03-06 | 1,166 | 1,172 | 1,158 | 1,167 | 62,400 | 1,167 |
| 2024-03-05 | 1,151 | 1,172 | 1,145 | 1,166 | 70,100 | 1,166 |
| 2024-03-04 | 1,167 | 1,174 | 1,151 | 1,151 | 77,100 | 1,151 |
| 2024-03-01 | 1,165 | 1,169 | 1,156 | 1,169 | 49,600 | 1,169 |
| 2024-02-29 | 1,162 | 1,171 | 1,152 | 1,158 | 77,600 | 1,158 |
| 2024-02-28 | 1,167 | 1,180 | 1,164 | 1,166 | 78,000 | 1,166 |
| 2024-02-27 | 1,175 | 1,184 | 1,165 | 1,176 | 68,200 | 1,176 |
| 2024-02-26 | 1,161 | 1,184 | 1,161 | 1,177 | 85,100 | 1,177 |
| 2024-02-22 | 1,152 | 1,160 | 1,146 | 1,154 | 49,000 | 1,154 |
| 2024-02-21 | 1,167 | 1,167 | 1,137 | 1,146 | 55,100 | 1,146 |
| 2024-02-20 | 1,166 | 1,181 | 1,164 | 1,170 | 97,400 | 1,170 |
| 2024-02-19 | 1,141 | 1,156 | 1,139 | 1,150 | 62,200 | 1,150 |
| 2024-02-16 | 1,130 | 1,146 | 1,128 | 1,141 | 55,500 | 1,141 |
| 2024-02-15 | 1,149 | 1,154 | 1,121 | 1,129 | 70,200 | 1,129 |
| 2024-02-14 | 1,164 | 1,164 | 1,128 | 1,137 | 81,300 | 1,137 |
| 2024-02-13 | 1,161 | 1,178 | 1,160 | 1,164 | 98,600 | 1,164 |
| 2024-02-09 | 1,210 | 1,210 | 1,146 | 1,146 | 148,600 | 1,146 |
| 2024-02-08 | 1,199 | 1,215 | 1,176 | 1,213 | 437,400 | 1,213 |
| 2024-02-07 | 1,097 | 1,122 | 1,097 | 1,114 | 102,200 | 1,114 |
| 2024-02-06 | 1,101 | 1,102 | 1,091 | 1,097 | 44,800 | 1,097 |
| 2024-02-05 | 1,100 | 1,104 | 1,095 | 1,104 | 48,000 | 1,104 |
| 2024-02-02 | 1,091 | 1,098 | 1,078 | 1,091 | 64,600 | 1,091 |
| 2024-02-01 | 1,094 | 1,095 | 1,084 | 1,091 | 42,100 | 1,091 |
| 2024-01-31 | 1,089 | 1,095 | 1,081 | 1,095 | 33,100 | 1,095 |
| 2024-01-30 | 1,103 | 1,103 | 1,089 | 1,092 | 62,700 | 1,092 |
| 2024-01-29 | 1,103 | 1,109 | 1,094 | 1,103 | 39,600 | 1,103 |
| 2024-01-26 | 1,121 | 1,126 | 1,091 | 1,094 | 107,100 | 1,094 |
| 2024-01-25 | 1,090 | 1,122 | 1,086 | 1,116 | 72,800 | 1,116 |
| 2024-01-24 | 1,105 | 1,117 | 1,084 | 1,090 | 78,900 | 1,090 |
| 2024-01-23 | 1,105 | 1,114 | 1,091 | 1,105 | 64,100 | 1,105 |
| 2024-01-22 | 1,090 | 1,108 | 1,090 | 1,107 | 37,500 | 1,107 |
| 2024-01-19 | 1,093 | 1,093 | 1,077 | 1,084 | 42,200 | 1,084 |
| 2024-01-18 | 1,072 | 1,081 | 1,072 | 1,076 | 31,900 | 1,076 |
| 2024-01-17 | 1,101 | 1,111 | 1,075 | 1,076 | 73,900 | 1,076 |
| 2024-01-16 | 1,126 | 1,127 | 1,090 | 1,090 | 78,700 | 1,090 |
| 2024-01-15 | 1,102 | 1,139 | 1,102 | 1,126 | 160,700 | 1,126 |
| 2024-01-12 | 1,111 | 1,123 | 1,097 | 1,102 | 100,900 | 1,102 |
| 2024-01-11 | 1,104 | 1,116 | 1,104 | 1,111 | 76,000 | 1,111 |
| 2024-01-10 | 1,100 | 1,104 | 1,087 | 1,097 | 66,000 | 1,097 |
| 2024-01-09 | 1,095 | 1,113 | 1,093 | 1,100 | 64,600 | 1,100 |
| 2024-01-05 | 1,096 | 1,102 | 1,091 | 1,094 | 51,400 | 1,094 |
| 2024-01-04 | 1,066 | 1,086 | 1,051 | 1,086 | 64,200 | 1,086 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
