6339 新東工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0382382481881857,400818
2021-08-0281982881382898,000828
2021-07-3082082280681097,000810
2021-07-2982982981882078,400820
2021-07-28817830815817135,100817
2021-07-27809821804819120,000819
2021-07-2680480979780794,100807
2021-07-2179579678879173,700791
2021-07-2078679278278576,800785
2021-07-19795795783794106,500794
2021-07-1679180379080284,100802
2021-07-15808808795798124,200798
2021-07-14804810802808111,500808
2021-07-1380581780481794,700817
2021-07-12799810799803112,600803
2021-07-09784794776791205,900791
2021-07-08801804796796115,400796
2021-07-0780080679779884,100798
2021-07-0680781080181065,000810
2021-07-0580680679880492,700804
2021-07-02811814805811102,000811
2021-07-01823824807807168,200807
2021-06-30832836821821148,300821
2021-06-29830830810817219,100817
2021-06-28810836805832268,500832
2021-06-25800801789795136,500795
2021-06-24794794786793101,800793
2021-06-23788797785787138,800787
2021-06-22780788777787132,700787
2021-06-21772772762765205,300765
2021-06-1879079077678191,000781
2021-06-1779479478478589,700785
2021-06-16781794778793154,700793
2021-06-15776777770776118,700776
2021-06-14784785772774119,400774
2021-06-11793793779781211,300781
2021-06-10781796774793245,800793
2021-06-09789791781785133,200785
2021-06-08794794785792145,000792
2021-06-07802804789793139,900793
2021-06-04789805788804131,800804
2021-06-03780796777795225,000795
2021-06-02783791777782281,500782
2021-06-01779792774791337,700791
2021-05-31762778758777335,200777
2021-05-28748759741758325,700758
2021-05-277307417297391,134,100739
2021-05-26738739723728268,100728
2021-05-25733738726727346,100727
2021-05-24738740728736333,800736
2021-05-21745749740742146,500742
2021-05-20743750743749134,600749
2021-05-19744756744748142,100748
2021-05-18748756743753161,500753
2021-05-17762766748748166,100748
2021-05-14755769753760221,400760
2021-05-13769774752755449,000755
2021-05-12755755721731348,200731
2021-05-11765773758763218,400763
2021-05-10770780764778165,300778
2021-05-07753774753764290,000764
2021-05-06748758743750191,600750
2021-04-30753758747747148,100747
2021-04-28756758748753179,200753
2021-04-27755767749762206,000762
2021-04-26762769749749227,800749
2021-04-2374975074374769,200747
2021-04-2275375874574994,100749
2021-04-21750750741745148,100745
2021-04-20762765751751128,800751
2021-04-1976977576776968,700769
2021-04-1677077276276958,400769
2021-04-1576277476276967,200769
2021-04-1476576575676372,900763
2021-04-1376377275976692,300766
2021-04-12758766756762109,800762
2021-04-09751759746754153,000754
2021-04-08770774748754201,600754
2021-04-0776777876777877,500778
2021-04-06782782762768163,700768
2021-04-0577978677178580,000785
2021-04-0277777776877069,000770
2021-04-0178578976977487,300774
2021-03-31789795773773137,100773
2021-03-30800804791804126,700804
2021-03-29814814800808222,000808
2021-03-26803803791798104,800798
2021-03-2578379477979290,600792
2021-03-24798798771783143,700783
2021-03-23815815795797165,900797
2021-03-2281281680181389,800813
2021-03-19808814800814113,300814
2021-03-18805811799807128,700807
2021-03-1780880879680480,200804
2021-03-16795809792808102,400808
2021-03-15780794779794110,900794
2021-03-12773777766777125,300777
2021-03-11773781770778145,200778
2021-03-1077078076477493,800774
2021-03-09771773762768143,900768
2021-03-0878078076577079,300770
2021-03-05759771749771139,400771
2021-03-04767770747759117,400759
2021-03-03760771754766145,300766
2021-03-0276476474175078,600750
2021-03-0174175473675382,500753
2021-02-26742744728728187,200728
2021-02-25749751741751140,500751
2021-02-24760761745745107,700745
2021-02-2276076175275983,100759
2021-02-19761761745750109,600750
2021-02-18777781764766172,400766
2021-02-1777377876577776,700777
2021-02-1677377676777157,900771
2021-02-1577277876577376,500773
2021-02-1277777776677272,900772
2021-02-10782784769777110,200777
2021-02-09800800775784107,000784
2021-02-08786798772792136,700792
2021-02-0578278877578092,400780
2021-02-04760779759776106,000776
2021-02-03758770754767108,000767
2021-02-0274375474075470,800754
2021-02-01723746723741112,600741
2021-01-29741742717717224,800717
2021-01-28740752733745187,000745
2021-01-27759760751754106,800754
2021-01-26750760746758119,000758
2021-01-25765773751753155,700753
2021-01-22754776752765149,000765
2021-01-2176877075575895,700758
2021-01-2076577175876497,300764
2021-01-1978278275875881,900758
2021-01-1876377575877142,800771
2021-01-1578078076676762,300767
2021-01-1477778277378186,800781
2021-01-1378279177278791,600787
2021-01-1278478777778583,200785
2021-01-08766784759784100,300784
2021-01-07764769757760108,000760
2021-01-0674275073574996,900749
2021-01-0573575073174299,700742
2021-01-04765765732745170,700745

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