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
2023-06-091,0711,0741,0511,059153,8001,059
2023-06-081,0711,0901,0591,066150,1001,066
2023-06-071,1171,1261,0781,080262,2001,080
2023-06-061,0951,1161,0901,113178,4001,113
2023-06-051,0951,1161,0861,109168,5001,109
2023-06-021,0641,0751,0561,06695,5001,066
2023-06-011,0591,0711,0451,055165,0001,055
2023-05-311,1271,1371,0581,064282,6001,064
2023-05-301,0991,1421,0991,142219,1001,142
2023-05-291,0931,1181,0901,094195,6001,094
2023-05-261,0871,1121,0801,103249,8001,103
2023-05-251,0741,0881,0681,079103,4001,079
2023-05-241,0641,0831,0601,074130,6001,074
2023-05-231,0701,0921,0591,070206,1001,070
2023-05-221,0691,0741,0581,062136,2001,062
2023-05-191,0541,0791,0541,078210,6001,078
2023-05-181,0401,0571,0361,057254,2001,057
2023-05-171,0401,0491,0341,035117,0001,035
2023-05-161,0631,0771,0351,046214,8001,046
2023-05-151,0331,0741,0331,054461,8001,054
2023-05-121,0141,0179961,003242,9001,003
2023-05-111,0301,0301,0061,011235,6001,011
2023-05-101,0371,0441,0331,039151,7001,039
2023-05-091,0141,0381,0061,034175,0001,034
2023-05-089851,0209781,019169,4001,019
2023-05-0298599097598698,900986
2023-05-0198699097798892,900988
2023-04-28981984968983103,700983
2023-04-27972978965970137,200970
2023-04-26972980961976158,400976
2023-04-25970997970972213,700972
2023-04-24965967952965133,000965
2023-04-21960982960967203,000967
2023-04-20937970937960262,600960
2023-04-19931938926938145,300938
2023-04-18917936917929166,700929
2023-04-17910914901913151,000913
2023-04-14904908897901156,600901
2023-04-13892904888895144,900895
2023-04-12889904888892176,100892
2023-04-11886889876879160,100879
2023-04-10861882861877178,100877
2023-04-07849864847861131,400861
2023-04-06856857832835151,700835
2023-04-05878879870871263,000871
2023-04-04868892865889386,100889
2023-04-03845863840862230,400862
2023-03-31821834821833109,400833
2023-03-3082082081481788,900817
2023-03-29823831823831144,500831
2023-03-2881882081481571,600815
2023-03-2781081380481170,800811
2023-03-2480381179980961,100809
2023-03-2379080778680582,000805
2023-03-2279179979079670,400796
2023-03-20791791780782107,700782
2023-03-1779379978979680,200796
2023-03-16778786777783125,400783
2023-03-1579480679480396,700803
2023-03-14792795780790160,700790
2023-03-13816816802809119,000809
2023-03-10836840826829194,200829
2023-03-09855861847851178,100851
2023-03-08850855846853179,600853
2023-03-07830862827856326,300856
2023-03-06815837814829255,900829
2023-03-03795812794811231,700811
2023-03-02780790780789111,800789
2023-03-0176578076577991,100779
2023-02-2877477576877065,000770
2023-02-2776677476677067,200770
2023-02-2475576475476279,400762
2023-02-2275875875075055,900750
2023-02-2175675975575958,100759
2023-02-2074575774575458,500754
2023-02-1774574774074063,300740
2023-02-1675475674674859,400748
2023-02-1575075374875045,700750
2023-02-1474775174574959,200749
2023-02-1374174373774154,700741
2023-02-10739746737742103,800742
2023-02-09736756736746270,800746
2023-02-0872072271871866,800718
2023-02-0771571871271746,200717
2023-02-0671171671071450,900714
2023-02-0370771570771176,700711
2023-02-0271971971171167,000711
2023-02-0172372471871861,800718
2023-01-3171272271272062,200720
2023-01-3071271871071582,500715
2023-01-2771871871371538,100715
2023-01-2671271671271559,600715
2023-01-2571171770971475,500714
2023-01-24708714705711107,500711
2023-01-23698708695708110,100708
2023-01-2068669668669367,600693
2023-01-19681693681689102,500689
2023-01-18678690676687188,500687
2023-01-1766967766867682,200676
2023-01-1666367166166874,600668
2023-01-1366367066366450,200664
2023-01-1266666766366357,300663
2023-01-1166666866366665,400666
2023-01-10658668655662149,100662
2023-01-0665065364965136,900651
2023-01-0564765264565063,600650
2023-01-0465565564564579,300645

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