6339 新東工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-0872072772072055,300720
2022-08-05707721704719115,000719
2022-08-0472372371371450,300714
2022-08-0372272471872166,000721
2022-08-02731731718720128,600720
2022-08-0173173472873284,000732
2022-07-2973473472672978,600729
2022-07-28734736729730108,500730
2022-07-2772773372673260,900732
2022-07-2672473272472666,700726
2022-07-2573073072172360,900723
2022-07-2272272772072799,700727
2022-07-2171772171371964,800719
2022-07-2071271771071789,900717
2022-07-1970370670170536,200705
2022-07-1569469869169446,600694
2022-07-1469369368569150,800691
2022-07-1369469969169426,000694
2022-07-1270770768868893,600688
2022-07-11696706696705109,600705
2022-07-08687695685686105,200686
2022-07-0768568968068448,400684
2022-07-0668268567867843,200678
2022-07-0569469468468646,500686
2022-07-0468469268369067,600690
2022-07-01679684672677114,100677
2022-06-3068368367367578,900675
2022-06-29682685676679196,900679
2022-06-2867868867868760,200687
2022-06-2768468467468357,700683
2022-06-2467167466867460,100674
2022-06-2367167466767141,600671
2022-06-2267667866966949,200669
2022-06-2167067566567258,400672
2022-06-2067767766166266,000662
2022-06-1767367866667298,200672
2022-06-1668468968168264,500682
2022-06-1568168768068055,600680
2022-06-1468168668068167,400681
2022-06-1369169569069452,200694
2022-06-10705707699699104,400699
2022-06-0970671070270561,000705
2022-06-0870370970370783,500707
2022-06-0769770269769766,800697
2022-06-0669269668869343,000693
2022-06-0370070069069389,600693
2022-06-0269569868669486,900694
2022-06-01677695677695123,200695
2022-05-3168868967767765,100677
2022-05-30682687677684227,100684
2022-05-2767868067267879,000678
2022-05-2667167666966974,500669
2022-05-2567267567067166,900671
2022-05-24687688672672114,500672
2022-05-23676689672689104,200689
2022-05-2066567265867296,000672
2022-05-1965566765466665,800666
2022-05-1866367066067058,100670
2022-05-1766066465966259,600662
2022-05-1668368366066390,100663
2022-05-1365867765567774,100677
2022-05-12667668655655172,100655
2022-05-1167067466967371,800673
2022-05-1067568367267676,400676
2022-05-0969569668068065,400680
2022-05-0669970469669977,400699
2022-05-0268469568469550,600695
2022-04-2866768566368584,300685
2022-04-27668672655662252,800662
2022-04-2667968267667866,100678
2022-04-2567768167167795,100677
2022-04-2267968567568171,300681
2022-04-2167568567568465,100684
2022-04-2068068067367771,000677
2022-04-1966467266466850,100668
2022-04-1866566865966451,900664
2022-04-1567067566967245,500672
2022-04-1467167767167359,900673
2022-04-1366667466467279,500672
2022-04-1266567166066083,900660
2022-04-1166567166366565,400665
2022-04-08674675665669113,800669
2022-04-0767067266566970,700669
2022-04-0668869067467457,400674
2022-04-0570470468969083,000690
2022-04-0469870369769967,900699
2022-04-0168769868369479,000694
2022-03-3168369768368997,600689
2022-03-30695698684692108,900692
2022-03-29714715703712163,200712
2022-03-2871271370570961,700709
2022-03-2571271770670998,500709
2022-03-2471771769970894,300708
2022-03-23710720706717109,400717
2022-03-22705706697702113,900702
2022-03-18694699686699139,600699
2022-03-1768769768469495,400694
2022-03-1669069067567580,900675
2022-03-1568269168168888,400688
2022-03-1467968267267682,500676
2022-03-1167067566567391,600673
2022-03-1066868066668096,600680
2022-03-0964966064765393,200653
2022-03-08651657641645119,500645
2022-03-07672672657659133,400659
2022-03-0468268667567554,400675
2022-03-0368368767768379,200683
2022-03-02683685673673124,400673
2022-03-0169970168969198,100691
2022-02-2868769468469254,200692
2022-02-2569469468268289,100682
2022-02-2468769468269476,100694
2022-02-2269569568868958,500689
2022-02-2169470469470038,300700
2022-02-1869970569770249,900702
2022-02-1770971070070476,500704
2022-02-1670771270070963,400709
2022-02-15705713700701108,800701
2022-02-14700707696704101,000704
2022-02-1071071270570549,900705
2022-02-0971271270470452,600704
2022-02-0870070669870654,400706
2022-02-0769970269169668,000696
2022-02-0469070269070139,800701
2022-02-0369169668969042,100690
2022-02-0268969668669256,100692
2022-02-0169569568568541,500685
2022-01-3168869268668940,300689
2022-01-2868669068368864,300688
2022-01-27689692672677107,000677
2022-01-2669069368568529,100685
2022-01-2569969968769069,400690
2022-01-2468870068769939,000699
2022-01-2168569168069042,100690
2022-01-2068769568568982,400689
2022-01-19699704684687110,900687
2022-01-1871271470470561,200705
2022-01-1771371570670634,000706
2022-01-1471571670571091,000710
2022-01-13722723712715124,200715
2022-01-1271472371372178,800721
2022-01-1171471670371176,600711
2022-01-0772272771271689,500716
2022-01-0672273171771981,200719
2022-01-0572273272172988,100729
2022-01-0471471970971767,400717

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