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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
