6339 新東工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	570	585	565	584	56,000	529.71
1985-12-27	585	590	560	560	95,000	507.94
1985-12-26	585	595	573	585	383,000	530.61
1985-12-25	564	585	560	575	228,000	521.54
1985-12-24	559	565	545	559	147,000	507.03
1985-12-23	553	565	550	559	51,000	507.03
1985-12-21	559	565	550	554	14,000	502.49
1985-12-20	550	570	550	559	146,000	507.03
1985-12-19	556	556	550	550	48,000	498.87
1985-12-18	540	560	540	556	69,000	504.31
1985-12-17	540	540	532	540	92,000	489.80
1985-12-16	540	545	535	535	53,000	485.26
1985-12-13	536	548	535	548	50,000	497.05
1985-12-12	530	539	530	535	21,000	485.26
1985-12-11	540	540	535	539	28,000	488.89
1985-12-10	527	538	527	538	34,000	487.98
1985-12-09	537	537	527	527	4,000	478.01
1985-12-07	527	535	525	535	11,000	485.26
1985-12-06	526	530	525	530	30,000	480.73
1985-12-05	525	530	521	525	28,000	476.19
1985-12-04	525	535	523	535	18,000	485.26
1985-12-03	521	535	521	525	74,000	476.19
1985-12-02	539	539	521	521	17,000	472.56
1985-11-30	522	530	520	530	20,000	480.73
1985-11-29	538	538	528	538	19,000	487.98
1985-11-28	525	538	518	538	38,000	487.98
1985-11-27	520	550	516	516	63,000	468.03
1985-11-26	526	526	515	515	36,000	467.12
1985-11-25	540	540	525	528	127,000	478.91
1985-11-22	543	545	525	540	53,000	489.80
1985-11-21	540	548	518	546	51,000	495.24
1985-11-20	520	544	520	540	58,000	489.80
1985-11-19	530	530	515	515	21,000	467.12
1985-11-18	546	546	518	539	43,000	488.89
1985-11-16	521	548	520	548	31,000	497.05
1985-11-15	517	517	517	517	13,000	468.93
1985-11-14	536	536	516	516	40,000	468.03
1985-11-13	545	545	535	535	44,000	485.26
1985-11-12	538	548	538	540	24,000	489.80
1985-11-11	540	550	536	540	40,000	489.80
1985-11-08	540	540	536	537	39,000	487.08
1985-11-07	547	550	536	536	24,000	486.17
1985-11-06	553	553	543	546	43,000	495.24
1985-11-05	542	553	542	545	53,000	494.33
1985-11-02	548	548	540	548	10,000	497.05
1985-11-01	550	550	531	538	57,000	487.98
1985-10-31	539	549	531	531	48,000	481.63
1985-10-30	531	540	531	539	20,000	488.89
1985-10-29	531	540	530	530	65,000	480.73
1985-10-28	550	550	531	550	184,000	498.87
1985-10-26	540	550	522	550	86,000	498.87
1985-10-25	537	540	536	540	31,000	489.80
1985-10-24	536	540	531	537	134,000	487.08
1985-10-23	536	550	535	540	117,000	489.80
1985-10-22	553	555	533	540	85,000	489.80
1985-10-21	585	585	550	560	55,000	507.94
1985-10-19	539	579	539	579	127,000	525.17
1985-10-18	560	560	530	550	157,000	498.87
1985-10-17	573	580	550	550	169,000	498.87
1985-10-16	590	599	571	572	274,000	518.82
1985-10-15	580	599	571	571	253,000	517.91
1985-10-14	598	609	592	600	216,000	544.22
1985-10-11	620	620	592	618	510,000	560.54
1985-10-09	610	638	607	621	1,808,000	563.27
1985-10-08	590	626	580	606	1,508,000	549.66
1985-10-07	583	590	574	582	322,000	527.89
1985-10-05	589	589	570	581	323,000	526.98
1985-10-04	565	595	555	595	760,000	539.68
1985-10-03	551	575	551	567	465,000	514.29
1985-10-02	560	570	550	565	790,000	512.47
1985-10-01	530	564	522	555	799,000	503.40
1985-09-30	530	531	520	520	63,000	471.66
1985-09-28	511	540	511	530	343,000	480.73
1985-09-27	486	525	486	521	190,000	472.56
1985-09-26	500	501	479	485	136,000	439.91
1985-09-25	490	510	490	505	104,000	458.05
1985-09-24	524	524	495	510	80,000	462.59
1985-09-21	521	529	511	525	199,000	476.19
1985-09-20	506	546	501	539	738,000	488.89
1985-09-19	460	515	460	500	377,000	453.52
1985-09-18	445	459	445	459	30,000	416.33
1985-09-17	470	470	460	460	16,000	417.23
1985-09-13	468	475	467	468	78,000	424.49
1985-09-12	450	475	450	467	87,000	423.58
1985-09-11	445	450	440	444	86,000	402.72
1985-09-10	445	446	440	440	22,000	399.09
1985-09-09	443	445	436	445	11,000	403.63
1985-09-07	440	444	436	443	20,000	401.81
1985-09-06	445	449	440	446	45,000	404.54
1985-09-05	439	440	433	440	48,000	399.09
1985-09-04	440	444	431	444	42,000	402.72
1985-09-03	435	435	430	435	26,000	394.56
1985-09-02	430	440	429	430	55,000	390.02
1985-08-31	430	436	429	430	47,000	390.02
1985-08-30	435	435	425	429	34,000	389.12
1985-08-29	433	433	427	428	36,000	388.21
1985-08-28	435	435	428	429	55,000	389.12
1985-08-27	433	433	433	433	9,000	392.74
1985-08-26	448	455	448	448	54,000	406.35
1985-08-24	425	447	425	447	59,000	405.44
1985-08-23	422	431	422	425	35,000	385.49
1985-08-22	425	425	420	420	45,000	380.95
1985-08-21	421	430	421	426	20,000	386.40
1985-08-20	419	420	418	420	45,000	380.95
1985-08-19	418	419	418	419	19,000	380.05
1985-08-17	416	420	416	420	9,000	380.95
1985-08-16	415	420	411	420	54,000	380.95
1985-08-15	425	429	415	415	78,000	376.42
1985-08-14	430	430	425	430	21,000	390.02
1985-08-13	433	433	425	425	51,000	385.49
1985-08-12	433	435	433	434	34,000	393.65
1985-08-09	431	431	431	431	29,000	390.93
1985-08-08	431	438	431	438	26,000	397.28
1985-08-07	439	440	430	438	55,000	397.28
1985-08-06	435	439	433	439	29,000	398.19
1985-08-05	435	440	433	435	29,000	394.56
1985-08-03	449	449	430	430	25,000	390.02
1985-08-02	450	450	445	450	11,000	408.16
1985-08-01	438	440	431	440	28,000	399.09
1985-07-31	430	440	430	440	11,000	399.09
1985-07-30	441	441	420	428	43,000	388.21
1985-07-29	451	451	441	441	13,000	400
1985-07-27	450	450	450	450	46,000	408.16
1985-07-26	453	453	452	452	26,000	409.98
1985-07-25	455	455	452	452	49,000	409.98
1985-07-24	453	464	452	455	53,000	412.70
1985-07-23	452	452	452	452	11,000	409.98
1985-07-22	460	461	450	450	41,000	408.16
1985-07-20	460	461	455	455	23,000	412.70
1985-07-19	480	480	460	470	38,000	426.30
1985-07-18	480	481	478	478	24,000	433.56
1985-07-17	483	483	480	480	34,000	435.37
1985-07-16	480	485	460	485	23,000	439.91
1985-07-15	490	490	478	480	20,000	435.37
1985-07-12	487	490	487	490	28,000	444.44
1985-07-11	488	488	487	487	58,000	441.72
1985-07-10	487	488	487	487	52,000	441.72
1985-07-09	487	497	487	490	23,000	444.44
1985-07-08	495	495	487	495	46,000	448.98
1985-07-06	490	500	490	500	50,000	453.52
1985-07-05	486	488	486	487	34,000	441.72
1985-07-04	495	504	485	495	97,000	448.98
1985-07-03	482	490	480	480	114,000	435.37
1985-07-02	472	475	461	462	54,000	419.05
1985-07-01	480	481	470	470	12,000	426.30
1985-06-29	480	480	476	476	6,000	431.75
1985-06-28	466	480	465	480	24,000	435.37
1985-06-27	465	466	464	465	44,000	421.77
1985-06-26	475	478	460	460	97,000	417.23
1985-06-25	448	470	445	470	65,000	426.30
1985-06-24	462	462	445	445	58,000	403.63
1985-06-22	465	466	460	460	15,000	417.23
1985-06-21	465	465	460	465	18,000	421.77
1985-06-20	480	480	464	464	19,000	420.86
1985-06-19	480	480	471	480	27,000	435.37
1985-06-18	478	478	470	470	23,000	426.30
1985-06-17	475	480	475	480	13,000	435.37
1985-06-15	475	480	475	480	5,000	435.37
1985-06-14	480	480	470	479	23,000	434.47
1985-06-13	483	483	471	480	131,000	435.37
1985-06-12	480	485	475	485	38,000	439.91
1985-06-11	485	489	480	489	25,000	443.54
1985-06-10	481	484	480	484	35,000	439
1985-06-07	475	475	475	475	30,000	430.84
1985-06-06	476	480	475	475	26,000	430.84
1985-06-05	474	484	474	475	22,000	430.84
1985-06-04	466	475	466	475	16,000	430.84
1985-06-03	482	485	450	450	58,000	408.16
1985-06-01	490	490	482	482	38,000	437.19
1985-05-31	490	490	481	490	36,000	444.44
1985-05-30	500	500	484	485	58,000	439.91
1985-05-29	491	492	485	489	61,000	443.54
1985-05-28	505	505	484	484	67,000	439
1985-05-27	508	520	505	505	37,000	458.05
1985-05-25	510	512	510	512	13,000	464.40
1985-05-24	505	513	501	506	37,000	458.96
1985-05-23	505	505	505	505	31,000	458.05
1985-05-22	495	505	495	505	41,000	458.05
1985-05-21	500	500	495	498	29,000	451.70
1985-05-20	515	515	490	490	36,000	444.44
1985-05-18	498	515	498	515	33,000	467.12
1985-05-17	515	525	495	495	115,000	448.98
1985-05-16	515	515	510	515	74,000	467.12
1985-05-15	505	530	505	516	21,000	468.03
1985-05-14	515	517	515	515	19,000	467.12
1985-05-13	510	530	510	530	73,000	480.73
1985-05-10	504	520	504	520	17,000	471.66
1985-05-09	500	506	499	504	31,000	457.14
1985-05-08	502	503	490	490	55,000	444.44
1985-05-07	503	510	503	508	56,000	460.77
1985-05-04	514	515	500	500	67,000	453.52
1985-05-02	518	519	514	515	43,000	467.12
1985-05-01	530	530	513	520	85,000	471.66
1985-04-30	538	540	520	520	43,000	471.66
1985-04-27	538	543	538	538	17,000	487.98
1985-04-26	530	542	530	540	41,000	489.80
1985-04-25	552	552	535	536	119,000	486.17
1985-04-24	525	535	512	535	131,000	485.26
1985-04-23	529	540	525	525	56,000	476.19
1985-04-22	545	545	530	530	51,000	480.73
1985-04-20	525	540	525	540	18,000	489.80
1985-04-19	521	525	520	520	48,000	471.66
1985-04-18	521	521	515	520	65,000	471.66
1985-04-17	511	540	506	540	60,000	489.80
1985-04-16	539	539	510	510	36,000	462.59
1985-04-15	538	550	530	540	50,000	489.80
1985-04-12	545	550	545	548	66,000	497.05
1985-04-11	563	565	545	550	159,000	498.87
1985-04-10	550	566	550	560	225,000	507.94
1985-04-09	535	550	535	550	118,000	498.87
1985-04-08	536	536	521	534	65,000	484.35
1985-04-06	530	540	530	535	19,000	485.26
1985-04-05	535	540	531	531	51,000	481.63
1985-04-04	543	546	533	545	34,000	494.33
1985-04-03	537	550	531	533	120,000	483.45
1985-04-02	538	550	536	537	54,000	487.08
1985-04-01	527	544	527	536	39,000	486.17
1985-03-30	523	535	522	527	39,000	478.01
1985-03-29	521	540	520	522	37,000	473.47
1985-03-28	540	540	516	520	79,000	471.66
1985-03-27	510	545	510	540	70,000	489.80
1985-03-26	517	517	510	510	107,000	462.59
1985-03-25	530	530	515	515	106,000	467.12
1985-03-23	538	538	531	531	56,000	481.63
1985-03-22	550	550	540	540	49,000	489.80
1985-03-20	554	554	538	540	58,000	489.80
1985-03-19	554	555	550	550	27,000	498.87
1985-03-18	550	555	546	554	59,000	502.49
1985-03-16	575	575	546	550	138,000	498.87
1985-03-15	546	580	535	580	81,000	526.08
1985-03-14	532	540	531	540	112,000	489.80
1985-03-13	540	545	535	535	106,000	485.26
1985-03-12	553	555	530	540	133,000	489.80
1985-03-11	560	560	550	551	45,000	499.77
1985-03-08	555	560	555	560	28,000	507.94
1985-03-07	572	585	555	558	132,000	506.12
1985-03-06	566	580	566	570	55,000	517.01
1985-03-05	583	583	561	564	44,000	511.57
1985-03-04	600	600	579	585	118,000	530.61
1985-03-02	585	597	560	597	196,000	541.50
1985-03-01	549	550	545	550	143,000	498.87
1985-02-28	560	570	550	553	202,000	501.59
1985-02-27	588	595	568	568	124,000	515.19
1985-02-26	586	588	571	586	294,000	531.52
1985-02-25	600	605	585	585	202,000	530.61
1985-02-23	610	615	599	605	104,000	548.75
1985-02-22	605	625	595	620	464,000	562.36
1985-02-21	620	620	580	585	297,000	530.61
1985-02-20	625	630	619	620	463,000	562.36
1985-02-19	627	630	600	615	320,000	557.82
1985-02-18	653	654	625	630	391,000	571.43
1985-02-16	660	678	650	650	1,273,000	589.57
1985-02-15	620	655	620	655	869,000	594.10
1985-02-14	650	650	615	620	1,104,000	562.36
1985-02-13	627	660	615	640	3,167,000	580.50
1985-02-12	600	625	581	617	1,621,000	559.64
1985-02-08	594	606	572	600	1,137,000	544.22
1985-02-07	590	630	570	592	2,970,000	536.96
1985-02-06	537	613	535	594	5,909,999	538.78
1985-02-05	502	524	502	517	1,161,000	468.93
1985-02-04	510	520	500	500	971,000	453.52
1985-02-02	503	534	488	520	1,204,000	471.66
1985-02-01	475	489	470	488	522,000	442.63
1985-01-31	428	459	428	458	168,000	415.42
1985-01-30	435	435	430	430	15,000	390.02
1985-01-29	428	430	428	430	36,000	390.02
1985-01-28	441	449	430	430	145,000	390.02
1985-01-26	450	450	440	445	46,000	403.63
1985-01-25	452	460	450	450	156,000	408.16
1985-01-24	455	457	450	452	99,000	409.98
1985-01-23	446	454	445	454	162,000	411.79
1985-01-22	450	450	445	445	26,000	403.63
1985-01-21	446	455	442	442	70,000	400.91
1985-01-19	455	460	440	440	111,000	399.09
1985-01-18	455	455	450	450	67,000	408.16
1985-01-17	465	465	440	440	154,000	399.09
1985-01-16	433	470	432	468	171,000	424.49
1985-01-14	432	436	426	430	58,000	390.02
1985-01-11	439	439	432	439	39,000	398.19
1985-01-10	430	445	427	430	259,000	390.02
1985-01-09	425	425	425	425	65,000	385.49
1985-01-08	445	445	445	445	17,000	403.63
1985-01-05	431	450	431	445	40,000	403.63
1985-01-04	427	430	427	427	37,000	387.30

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30