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
2023-06-09	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