6339 新東工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,094	1,094	1,047	1,049	114,200	1,049
2023-12-07	1,098	1,099	1,079	1,086	71,200	1,086
2023-12-06	1,069	1,109	1,069	1,103	140,200	1,103
2023-12-05	1,080	1,093	1,072	1,073	68,000	1,073
2023-12-04	1,079	1,096	1,076	1,088	43,000	1,088
2023-12-01	1,098	1,098	1,084	1,088	50,200	1,088
2023-11-30	1,068	1,089	1,068	1,087	46,300	1,087
2023-11-29	1,087	1,094	1,075	1,075	77,300	1,075
2023-11-28	1,098	1,098	1,088	1,093	42,300	1,093
2023-11-27	1,100	1,105	1,092	1,094	63,200	1,094
2023-11-24	1,088	1,096	1,083	1,094	58,200	1,094
2023-11-22	1,099	1,106	1,087	1,088	54,000	1,088
2023-11-21	1,100	1,110	1,097	1,100	70,400	1,100
2023-11-20	1,115	1,120	1,094	1,099	131,300	1,099
2023-11-17	1,089	1,115	1,088	1,112	85,000	1,112
2023-11-16	1,086	1,099	1,070	1,095	167,800	1,095
2023-11-15	1,051	1,062	1,039	1,056	122,300	1,056
2023-11-14	1,049	1,057	1,045	1,049	109,700	1,049
2023-11-13	1,052	1,060	1,026	1,037	365,000	1,037
2023-11-10	1,035	1,053	1,022	1,052	212,300	1,052
2023-11-09	988	1,033	986	1,032	277,200	1,032
2023-11-08	1,001	1,024	978	982	639,200	982
2023-11-07	1,070	1,087	1,069	1,082	134,200	1,082
2023-11-06	1,080	1,081	1,064	1,072	114,000	1,072
2023-11-02	1,059	1,061	1,041	1,045	78,600	1,045
2023-11-01	1,050	1,064	1,041	1,045	98,600	1,045
2023-10-31	1,047	1,047	1,027	1,041	71,600	1,041
2023-10-30	1,050	1,050	1,026	1,035	96,900	1,035
2023-10-27	1,031	1,052	1,027	1,052	127,900	1,052
2023-10-26	1,023	1,031	1,010	1,017	52,300	1,017
2023-10-25	1,033	1,041	1,021	1,022	60,100	1,022
2023-10-24	1,033	1,037	999	1,032	90,500	1,032
2023-10-23	1,041	1,057	1,037	1,040	69,000	1,040
2023-10-20	1,038	1,050	1,035	1,041	61,400	1,041
2023-10-19	1,038	1,056	1,035	1,052	101,400	1,052
2023-10-18	1,062	1,064	1,044	1,059	57,700	1,059
2023-10-17	1,058	1,064	1,045	1,051	50,500	1,051
2023-10-16	1,057	1,066	1,036	1,043	53,500	1,043
2023-10-13	1,063	1,085	1,061	1,070	73,500	1,070
2023-10-12	1,055	1,075	1,055	1,075	48,000	1,075
2023-10-11	1,070	1,070	1,050	1,055	128,100	1,055
2023-10-10	1,060	1,071	1,060	1,064	50,600	1,064
2023-10-06	1,048	1,058	1,037	1,045	65,400	1,045
2023-10-05	1,034	1,042	1,024	1,038	73,600	1,038
2023-10-04	1,027	1,039	1,021	1,026	105,300	1,026
2023-10-03	1,076	1,077	1,049	1,054	97,400	1,054
2023-10-02	1,091	1,108	1,077	1,077	68,200	1,077
2023-09-29	1,121	1,123	1,085	1,094	98,100	1,094
2023-09-28	1,121	1,138	1,108	1,117	158,600	1,117
2023-09-27	1,138	1,145	1,121	1,143	238,800	1,143
2023-09-26	1,139	1,139	1,119	1,119	127,900	1,119
2023-09-25	1,129	1,148	1,121	1,141	120,600	1,141
2023-09-22	1,119	1,131	1,113	1,122	100,000	1,122
2023-09-21	1,119	1,134	1,118	1,127	118,600	1,127
2023-09-20	1,164	1,171	1,119	1,119	112,700	1,119
2023-09-19	1,130	1,156	1,126	1,156	165,400	1,156
2023-09-15	1,126	1,136	1,125	1,130	88,300	1,130
2023-09-14	1,120	1,121	1,105	1,117	93,600	1,117
2023-09-13	1,135	1,135	1,104	1,108	91,200	1,108
2023-09-12	1,118	1,133	1,118	1,133	64,600	1,133
2023-09-11	1,110	1,119	1,101	1,110	92,700	1,110
2023-09-08	1,111	1,114	1,096	1,097	162,100	1,097
2023-09-07	1,119	1,137	1,119	1,124	122,500	1,124
2023-09-06	1,155	1,163	1,112	1,121	331,500	1,121
2023-09-05	1,120	1,155	1,120	1,155	228,500	1,155
2023-09-04	1,096	1,119	1,096	1,119	128,500	1,119
2023-09-01	1,089	1,093	1,083	1,089	94,500	1,089
2023-08-31	1,085	1,094	1,082	1,088	116,300	1,088
2023-08-30	1,077	1,086	1,076	1,082	117,500	1,082
2023-08-29	1,073	1,077	1,065	1,073	146,400	1,073
2023-08-28	1,045	1,065	1,044	1,063	168,200	1,063
2023-08-25	1,030	1,030	1,020	1,029	106,000	1,029
2023-08-24	1,039	1,044	1,028	1,030	78,900	1,030
2023-08-23	1,012	1,033	1,008	1,033	119,000	1,033
2023-08-22	1,016	1,017	1,007	1,014	69,700	1,014
2023-08-21	1,019	1,024	1,011	1,013	94,400	1,013
2023-08-18	1,020	1,024	1,008	1,012	84,400	1,012
2023-08-17	1,030	1,034	1,016	1,029	101,600	1,029
2023-08-16	1,046	1,047	1,032	1,034	67,200	1,034
2023-08-15	1,062	1,073	1,054	1,057	81,400	1,057
2023-08-14	1,105	1,115	1,062	1,063	237,600	1,063
2023-08-10	1,041	1,057	1,032	1,054	196,200	1,054
2023-08-09	1,040	1,041	1,029	1,040	47,000	1,040
2023-08-08	1,040	1,047	1,038	1,038	41,100	1,038
2023-08-07	1,028	1,034	1,012	1,032	72,000	1,032
2023-08-04	1,017	1,033	1,016	1,033	111,400	1,033
2023-08-03	1,040	1,042	1,021	1,025	92,600	1,025
2023-08-02	1,048	1,056	1,037	1,046	118,200	1,046
2023-08-01	1,049	1,055	1,041	1,050	97,100	1,050
2023-07-31	1,062	1,064	1,041	1,045	98,300	1,045
2023-07-28	1,031	1,038	1,023	1,033	114,700	1,033
2023-07-27	1,056	1,058	1,042	1,048	62,700	1,048
2023-07-26	1,077	1,077	1,055	1,055	52,100	1,055
2023-07-25	1,061	1,084	1,060	1,082	105,200	1,082
2023-07-24	1,060	1,061	1,051	1,061	150,500	1,061
2023-07-21	1,059	1,059	1,039	1,048	69,900	1,048
2023-07-20	1,064	1,069	1,052	1,062	83,500	1,062
2023-07-19	1,046	1,064	1,040	1,064	129,400	1,064
2023-07-18	1,010	1,031	1,010	1,028	59,400	1,028
2023-07-14	1,017	1,021	994	1,010	109,500	1,010
2023-07-13	1,026	1,027	1,002	1,021	122,000	1,021
2023-07-12	1,044	1,051	1,021	1,021	189,100	1,021
2023-07-11	1,062	1,065	1,038	1,044	93,600	1,044
2023-07-10	1,061	1,077	1,057	1,058	133,900	1,058
2023-07-07	1,058	1,066	1,050	1,058	100,600	1,058
2023-07-06	1,070	1,081	1,061	1,069	93,500	1,069
2023-07-05	1,080	1,088	1,064	1,076	133,000	1,076
2023-07-04	1,110	1,110	1,088	1,091	98,300	1,091
2023-07-03	1,108	1,120	1,101	1,110	199,400	1,110
2023-06-30	1,110	1,119	1,088	1,096	211,600	1,096
2023-06-29	1,103	1,108	1,085	1,094	151,700	1,094
2023-06-28	1,080	1,115	1,069	1,102	252,500	1,102
2023-06-27	1,058	1,064	1,043	1,052	76,300	1,052
2023-06-26	1,055	1,063	1,040	1,052	103,000	1,052
2023-06-23	1,060	1,075	1,050	1,059	155,400	1,059
2023-06-22	1,057	1,060	1,046	1,051	102,000	1,051
2023-06-21	1,042	1,061	1,038	1,053	117,600	1,053
2023-06-20	1,057	1,060	1,032	1,043	122,200	1,043
2023-06-19	1,061	1,071	1,055	1,063	77,200	1,063
2023-06-16	1,060	1,067	1,057	1,058	154,600	1,058
2023-06-15	1,061	1,067	1,056	1,056	123,700	1,056
2023-06-14	1,085	1,088	1,057	1,063	128,700	1,063
2023-06-13	1,080	1,090	1,072	1,077	149,200	1,077
2023-06-12	1,070	1,073	1,053	1,072	203,100	1,072
2023-06-09	1,071	1,074	1,051	1,059	153,800	1,059
2023-06-08	1,071	1,090	1,059	1,066	150,100	1,066
2023-06-07	1,117	1,126	1,078	1,080	262,200	1,080
2023-06-06	1,095	1,116	1,090	1,113	178,400	1,113
2023-06-05	1,095	1,116	1,086	1,109	168,500	1,109
2023-06-02	1,064	1,075	1,056	1,066	95,500	1,066
2023-06-01	1,059	1,071	1,045	1,055	165,000	1,055
2023-05-31	1,127	1,137	1,058	1,064	282,600	1,064
2023-05-30	1,099	1,142	1,099	1,142	219,100	1,142
2023-05-29	1,093	1,118	1,090	1,094	195,600	1,094
2023-05-26	1,087	1,112	1,080	1,103	249,800	1,103
2023-05-25	1,074	1,088	1,068	1,079	103,400	1,079
2023-05-24	1,064	1,083	1,060	1,074	130,600	1,074
2023-05-23	1,070	1,092	1,059	1,070	206,100	1,070
2023-05-22	1,069	1,074	1,058	1,062	136,200	1,062
2023-05-19	1,054	1,079	1,054	1,078	210,600	1,078
2023-05-18	1,040	1,057	1,036	1,057	254,200	1,057
2023-05-17	1,040	1,049	1,034	1,035	117,000	1,035
2023-05-16	1,063	1,077	1,035	1,046	214,800	1,046
2023-05-15	1,033	1,074	1,033	1,054	461,800	1,054
2023-05-12	1,014	1,017	996	1,003	242,900	1,003
2023-05-11	1,030	1,030	1,006	1,011	235,600	1,011
2023-05-10	1,037	1,044	1,033	1,039	151,700	1,039
2023-05-09	1,014	1,038	1,006	1,034	175,000	1,034
2023-05-08	985	1,020	978	1,019	169,400	1,019
2023-05-02	985	990	975	986	98,900	986
2023-05-01	986	990	977	988	92,900	988
2023-04-28	981	984	968	983	103,700	983
2023-04-27	972	978	965	970	137,200	970
2023-04-26	972	980	961	976	158,400	976
2023-04-25	970	997	970	972	213,700	972
2023-04-24	965	967	952	965	133,000	965
2023-04-21	960	982	960	967	203,000	967
2023-04-20	937	970	937	960	262,600	960
2023-04-19	931	938	926	938	145,300	938
2023-04-18	917	936	917	929	166,700	929
2023-04-17	910	914	901	913	151,000	913
2023-04-14	904	908	897	901	156,600	901
2023-04-13	892	904	888	895	144,900	895
2023-04-12	889	904	888	892	176,100	892
2023-04-11	886	889	876	879	160,100	879
2023-04-10	861	882	861	877	178,100	877
2023-04-07	849	864	847	861	131,400	861
2023-04-06	856	857	832	835	151,700	835
2023-04-05	878	879	870	871	263,000	871
2023-04-04	868	892	865	889	386,100	889
2023-04-03	845	863	840	862	230,400	862
2023-03-31	821	834	821	833	109,400	833
2023-03-30	820	820	814	817	88,900	817
2023-03-29	823	831	823	831	144,500	831
2023-03-28	818	820	814	815	71,600	815
2023-03-27	810	813	804	811	70,800	811
2023-03-24	803	811	799	809	61,100	809
2023-03-23	790	807	786	805	82,000	805
2023-03-22	791	799	790	796	70,400	796
2023-03-20	791	791	780	782	107,700	782
2023-03-17	793	799	789	796	80,200	796
2023-03-16	778	786	777	783	125,400	783
2023-03-15	794	806	794	803	96,700	803
2023-03-14	792	795	780	790	160,700	790
2023-03-13	816	816	802	809	119,000	809
2023-03-10	836	840	826	829	194,200	829
2023-03-09	855	861	847	851	178,100	851
2023-03-08	850	855	846	853	179,600	853
2023-03-07	830	862	827	856	326,300	856
2023-03-06	815	837	814	829	255,900	829
2023-03-03	795	812	794	811	231,700	811
2023-03-02	780	790	780	789	111,800	789
2023-03-01	765	780	765	779	91,100	779
2023-02-28	774	775	768	770	65,000	770
2023-02-27	766	774	766	770	67,200	770
2023-02-24	755	764	754	762	79,400	762
2023-02-22	758	758	750	750	55,900	750
2023-02-21	756	759	755	759	58,100	759
2023-02-20	745	757	745	754	58,500	754
2023-02-17	745	747	740	740	63,300	740
2023-02-16	754	756	746	748	59,400	748
2023-02-15	750	753	748	750	45,700	750
2023-02-14	747	751	745	749	59,200	749
2023-02-13	741	743	737	741	54,700	741
2023-02-10	739	746	737	742	103,800	742
2023-02-09	736	756	736	746	270,800	746
2023-02-08	720	722	718	718	66,800	718
2023-02-07	715	718	712	717	46,200	717
2023-02-06	711	716	710	714	50,900	714
2023-02-03	707	715	707	711	76,700	711
2023-02-02	719	719	711	711	67,000	711
2023-02-01	723	724	718	718	61,800	718
2023-01-31	712	722	712	720	62,200	720
2023-01-30	712	718	710	715	82,500	715
2023-01-27	718	718	713	715	38,100	715
2023-01-26	712	716	712	715	59,600	715
2023-01-25	711	717	709	714	75,500	714
2023-01-24	708	714	705	711	107,500	711
2023-01-23	698	708	695	708	110,100	708
2023-01-20	686	696	686	693	67,600	693
2023-01-19	681	693	681	689	102,500	689
2023-01-18	678	690	676	687	188,500	687
2023-01-17	669	677	668	676	82,200	676
2023-01-16	663	671	661	668	74,600	668
2023-01-13	663	670	663	664	50,200	664
2023-01-12	666	667	663	663	57,300	663
2023-01-11	666	668	663	666	65,400	666
2023-01-10	658	668	655	662	149,100	662
2023-01-06	650	653	649	651	36,900	651
2023-01-05	647	652	645	650	63,600	650
2023-01-04	655	655	645	645	79,300	645

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