6339 新東工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	455	465	455	465	11,000	421.77
1986-12-26	471	471	451	451	30,000	409.07
1986-12-25	480	480	475	475	32,000	430.84
1986-12-24	485	490	480	480	22,000	435.37
1986-12-23	490	490	480	490	34,000	444.44
1986-12-22	490	490	490	490	52,000	444.44
1986-12-19	491	492	480	490	67,000	444.44
1986-12-18	492	492	488	488	10,000	442.63
1986-12-17	488	493	488	488	39,000	442.63
1986-12-16	509	510	490	508	65,000	460.77
1986-12-15	519	526	510	510	16,000	462.59
1986-12-12	510	510	509	509	10,000	461.68
1986-12-11	523	530	520	525	67,000	476.19
1986-12-10	530	535	521	530	17,000	480.73
1986-12-09	537	545	520	530	40,000	480.73
1986-12-08	540	550	530	537	18,000	487.08
1986-12-06	550	555	533	555	26,000	503.40
1986-12-05	556	569	540	560	99,000	507.94
1986-12-04	570	575	555	570	144,000	517.01
1986-12-03	530	585	510	580	507,000	526.08
1986-12-02	538	538	515	515	49,000	467.12
1986-12-01	520	539	510	539	174,000	488.89
1986-11-29	500	525	495	520	155,000	471.66
1986-11-28	453	484	452	484	51,000	439
1986-11-27	460	465	451	452	10,000	409.98
1986-11-26	465	465	455	460	19,000	417.23
1986-11-25	450	460	450	460	7,000	417.23
1986-11-22	445	445	440	440	7,000	399.09
1986-11-21	462	462	455	455	5,000	412.70
1986-11-20	461	461	461	461	3,000	418.14
1986-11-19	460	460	460	460	10,000	417.23
1986-11-18	460	460	460	460	2,000	417.23
1986-11-17	465	465	455	455	17,000	412.70
1986-11-14	451	464	451	464	18,000	420.86
1986-11-13	450	460	450	450	15,000	408.16
1986-11-12	460	460	455	455	12,000	412.70
1986-11-11	460	460	460	460	14,000	417.23
1986-11-10	454	460	454	460	3,000	417.23
1986-11-07	446	452	446	452	13,000	409.98
1986-11-06	445	456	445	456	19,000	413.61
1986-11-05	440	450	440	450	19,000	408.16
1986-11-04	440	440	435	435	5,000	394.56
1986-11-01	445	447	445	445	4,000	403.63
1986-10-31	448	454	448	454	9,000	411.79
1986-10-30	428	428	428	428	1,000	388.21
1986-10-29	426	427	426	427	6,000	387.30
1986-10-28	410	418	410	418	4,000	379.14
1986-10-27	420	427	418	418	34,000	379.14
1986-10-25	420	427	420	427	26,000	387.30
1986-10-24	420	430	418	418	34,000	379.14
1986-10-22	420	420	418	418	26,000	379.14
1986-10-21	430	430	415	415	68,000	376.42
1986-10-20	430	431	430	430	8,000	390.02
1986-10-16	432	433	432	433	12,000	392.74
1986-10-15	435	435	432	432	12,000	391.84
1986-10-14	440	440	439	439	12,000	398.19
1986-10-13	444	445	444	444	7,000	402.72
1986-10-09	428	444	427	444	29,000	402.72
1986-10-08	426	430	426	427	9,000	387.30
1986-10-07	430	430	425	425	6,000	385.49
1986-10-06	415	425	415	425	8,000	385.49
1986-10-04	425	425	415	425	31,000	385.49
1986-10-03	415	415	415	415	12,000	376.42
1986-10-02	425	425	415	415	13,000	376.42
1986-10-01	425	426	412	412	73,000	373.70
1986-09-30	430	430	425	425	33,000	385.49
1986-09-29	430	431	430	430	25,000	390.02
1986-09-27	450	451	440	440	29,000	399.09
1986-09-26	460	460	450	450	36,000	408.16
1986-09-25	457	460	457	460	7,000	417.23
1986-09-24	460	460	451	451	65,000	409.07
1986-09-22	460	470	460	460	31,000	417.23
1986-09-19	470	470	460	461	24,000	418.14
1986-09-18	475	475	470	470	35,000	426.30
1986-09-17	491	492	490	490	27,000	444.44
1986-09-16	500	500	490	491	27,000	445.35
1986-09-12	510	511	500	500	32,000	453.52
1986-09-11	524	524	520	520	52,000	471.66
1986-09-10	521	525	521	525	63,000	476.19
1986-09-09	530	530	525	525	15,000	476.19
1986-09-08	522	530	522	530	7,000	480.73
1986-09-06	522	530	522	530	5,000	480.73
1986-09-05	530	539	524	539	9,000	488.89
1986-09-04	525	539	524	539	12,000	488.89
1986-09-03	522	525	522	525	37,000	476.19
1986-09-02	540	541	522	540	73,000	489.80
1986-09-01	531	540	531	540	5,000	489.80
1986-08-30	530	531	530	531	7,000	481.63
1986-08-29	535	535	526	526	35,000	477.10
1986-08-28	530	540	530	540	11,000	489.80
1986-08-27	530	540	530	530	16,000	480.73
1986-08-26	525	530	524	530	39,000	480.73
1986-08-25	532	532	528	528	32,000	478.91
1986-08-23	531	531	530	531	19,000	481.63
1986-08-22	531	531	530	530	22,000	480.73
1986-08-21	521	541	521	530	37,000	480.73
1986-08-20	521	530	521	530	26,000	480.73
1986-08-19	540	540	539	540	32,000	489.80
1986-08-18	551	555	550	550	25,000	498.87
1986-08-15	551	561	551	551	23,000	499.77
1986-08-14	560	560	551	551	19,000	499.77
1986-08-13	560	561	560	560	38,000	507.94
1986-08-12	562	570	561	561	17,000	508.84
1986-08-11	560	562	560	560	30,000	507.94
1986-08-08	561	561	561	561	45,000	508.84
1986-08-07	561	561	561	561	10,000	508.84
1986-08-06	562	566	560	560	30,000	507.94
1986-08-05	561	563	561	561	31,000	508.84
1986-08-04	579	579	561	561	12,000	508.84
1986-08-02	563	589	563	589	33,000	534.24
1986-08-01	565	565	560	560	90,000	507.94
1986-07-31	560	562	560	560	40,000	507.94
1986-07-30	565	570	560	570	52,000	517.01
1986-07-29	567	579	565	570	41,000	517.01
1986-07-28	565	566	565	565	37,000	512.47
1986-07-26	571	575	570	575	59,000	521.54
1986-07-25	585	585	570	570	53,000	517.01
1986-07-24	585	594	585	588	25,000	533.33
1986-07-23	588	590	577	590	112,000	535.15
1986-07-22	585	595	585	595	48,000	539.68
1986-07-21	605	605	585	595	115,000	539.68
1986-07-19	605	610	595	595	73,000	539.68
1986-07-18	605	605	595	595	74,000	539.68
1986-07-17	590	605	586	605	154,000	548.75
1986-07-16	590	593	590	590	20,000	535.15
1986-07-15	599	599	581	590	40,000	535.15
1986-07-14	599	599	590	593	88,000	537.87
1986-07-11	585	585	579	579	21,000	525.17
1986-07-10	586	595	579	579	45,000	525.17
1986-07-09	585	591	579	590	133,000	535.15
1986-07-08	581	595	581	595	51,000	539.68
1986-07-07	581	589	581	586	49,000	531.52
1986-07-05	581	581	560	580	130,000	526.08
1986-07-04	600	600	587	590	66,000	535.15
1986-07-03	592	600	590	595	75,000	539.68
1986-07-02	593	598	590	595	83,000	539.68
1986-07-01	600	600	590	600	50,000	544.22
1986-06-30	610	610	590	590	47,000	535.15
1986-06-28	588	610	588	610	32,000	553.29
1986-06-27	593	611	580	585	126,000	530.61
1986-06-26	599	600	592	592	58,000	536.96
1986-06-25	590	600	590	600	29,000	544.22
1986-06-24	601	601	590	590	89,000	535.15
1986-06-23	610	610	600	601	11,000	545.13
1986-06-21	616	616	610	611	77,000	554.20
1986-06-20	630	634	615	621	127,000	563.27
1986-06-19	610	630	609	620	235,000	562.36
1986-06-18	596	609	596	609	84,000	552.38
1986-06-17	615	620	590	606	138,000	549.66
1986-06-16	624	625	615	623	170,000	565.08
1986-06-13	625	625	610	624	346,000	565.99
1986-06-12	632	634	615	615	373,000	557.82
1986-06-11	630	638	621	625	911,000	566.89
1986-06-10	620	650	614	620	1,632,000	562.36
1986-06-09	586	586	572	572	22,000	518.82
1986-06-07	580	580	575	580	27,000	526.08
1986-06-06	590	590	580	581	32,000	526.98
1986-06-05	594	594	572	590	52,000	535.15
1986-06-04	601	601	590	594	87,000	538.78
1986-06-03	609	609	591	600	220,000	544.22
1986-06-02	598	610	590	610	226,000	553.29
1986-05-31	573	590	570	588	104,000	533.33
1986-05-30	560	570	560	570	50,000	517.01
1986-05-29	560	572	548	559	39,000	507.03
1986-05-28	549	560	546	560	58,000	507.94
1986-05-27	559	574	559	569	29,000	516.10
1986-05-26	550	555	545	549	61,000	497.96
1986-05-24	548	549	548	548	13,000	497.05
1986-05-23	550	550	542	546	27,000	495.24
1986-05-22	550	560	550	560	21,000	507.94
1986-05-21	550	550	545	550	74,000	498.87
1986-05-20	558	560	544	545	19,000	494.33
1986-05-19	541	560	541	558	39,000	506.12
1986-05-17	545	545	540	540	39,000	489.80
1986-05-16	552	557	546	546	31,000	495.24
1986-05-15	566	566	552	552	42,000	500.68
1986-05-14	565	566	565	565	24,000	512.47
1986-05-13	561	566	555	565	53,000	512.47
1986-05-12	551	560	550	555	90,000	503.40
1986-05-09	550	550	546	550	26,000	498.87
1986-05-08	558	558	541	546	44,000	495.24
1986-05-07	551	551	548	548	70,000	497.05
1986-05-06	556	556	551	551	28,000	499.77
1986-05-02	552	560	552	555	27,000	503.40
1986-05-01	553	554	553	554	16,000	502.49
1986-04-30	551	555	551	555	9,000	503.40
1986-04-28	549	550	549	550	25,000	498.87
1986-04-26	550	550	545	545	39,000	494.33
1986-04-25	546	555	546	550	15,000	498.87
1986-04-24	550	559	546	559	53,000	507.03
1986-04-23	556	556	545	550	109,000	498.87
1986-04-22	569	569	558	558	37,000	506.12
1986-04-21	565	580	560	579	64,000	525.17
1986-04-19	555	568	550	568	24,000	515.19
1986-04-18	567	567	550	552	41,000	500.68
1986-04-17	556	570	556	561	19,000	508.84
1986-04-16	568	568	550	550	55,000	498.87
1986-04-15	580	580	563	563	51,000	510.66
1986-04-14	573	579	565	565	29,000	512.47
1986-04-11	569	569	551	563	31,000	510.66
1986-04-10	560	569	546	569	51,000	516.10
1986-04-09	549	559	546	559	128,000	507.03
1986-04-08	545	561	545	549	37,000	497.96
1986-04-07	542	545	540	545	64,000	494.33
1986-04-05	542	545	541	542	22,000	491.61
1986-04-04	549	550	540	540	40,000	489.80
1986-04-03	555	555	550	550	16,000	498.87
1986-04-02	548	548	542	546	28,000	495.24
1986-04-01	551	561	538	538	130,000	487.98
1986-03-31	551	551	550	550	18,000	498.87
1986-03-29	551	551	551	551	13,000	499.77
1986-03-28	550	561	550	551	59,000	499.77
1986-03-27	540	560	540	550	43,000	498.87
1986-03-26	560	560	540	560	23,000	507.94
1986-03-25	555	555	540	540	76,000	489.80
1986-03-24	560	570	550	550	76,000	498.87
1986-03-22	576	576	570	570	103,000	517.01
1986-03-20	580	590	576	590	129,000	535.15
1986-03-19	590	600	575	575	53,000	521.54
1986-03-18	590	599	580	598	151,000	542.40
1986-03-17	589	590	580	590	53,000	535.15
1986-03-15	590	592	580	590	69,000	535.15
1986-03-14	594	594	580	580	20,000	526.08
1986-03-13	600	600	576	599	65,000	543.31
1986-03-12	610	610	586	586	74,000	531.52
1986-03-11	600	605	593	600	47,000	544.22
1986-03-10	597	597	590	590	42,000	535.15
1986-03-07	590	590	580	583	57,000	528.80
1986-03-06	595	601	595	596	57,000	540.59
1986-03-05	606	606	599	601	62,000	545.13
1986-03-04	614	615	600	613	97,000	556.01
1986-03-03	610	625	605	609	103,000	552.38
1986-03-01	618	619	596	610	118,000	553.29
1986-02-28	640	640	618	624	624,000	565.99
1986-02-27	600	640	590	640	1,102,000	580.50
1986-02-26	570	600	562	591	411,000	536.05
1986-02-25	564	565	563	565	14,000	512.47
1986-02-24	576	580	562	562	220,000	509.75
1986-02-22	575	575	566	566	21,000	513.38
1986-02-21	584	584	561	565	28,000	512.47
1986-02-20	585	585	580	585	72,000	530.61
1986-02-19	580	590	573	590	66,000	535.15
1986-02-18	580	580	570	580	34,000	526.08
1986-02-17	590	598	578	590	124,000	535.15
1986-02-15	580	590	580	589	22,000	534.24
1986-02-14	599	600	576	578	77,000	524.26
1986-02-13	594	600	590	600	86,000	544.22
1986-02-12	578	584	576	584	146,000	529.71
1986-02-10	561	575	561	565	65,000	512.47
1986-02-07	575	578	558	578	48,000	524.26
1986-02-06	580	580	570	578	62,000	524.26
1986-02-05	562	570	560	570	61,000	517.01
1986-02-04	550	561	549	560	44,000	507.94
1986-02-03	541	550	538	545	56,000	494.33
1986-02-01	541	545	535	540	30,000	489.80
1986-01-31	540	540	531	540	54,000	489.80
1986-01-30	545	545	530	540	46,000	489.80
1986-01-29	551	552	546	550	75,000	498.87
1986-01-28	555	562	550	559	57,000	507.03
1986-01-27	568	568	551	555	47,000	503.40
1986-01-25	562	565	558	565	46,000	512.47
1986-01-24	570	570	560	560	74,000	507.94
1986-01-23	560	568	556	558	45,000	506.12
1986-01-22	575	575	560	560	39,000	507.94
1986-01-21	585	590	577	580	73,000	526.08
1986-01-20	590	600	590	590	148,000	535.15
1986-01-18	607	607	599	605	130,000	548.75
1986-01-17	588	608	587	608	354,000	551.47
1986-01-16	583	590	580	588	81,000	533.33
1986-01-14	591	595	582	582	90,000	527.89
1986-01-13	610	613	591	593	208,000	537.87
1986-01-10	600	610	595	602	796,000	546.03
1986-01-09	577	590	565	588	154,000	533.33
1986-01-08	560	580	560	570	92,000	517.01
1986-01-07	565	570	560	569	25,000	516.10
1986-01-06	570	570	560	565	25,000	512.47
1986-01-04	580	580	560	560	36,000	507.94

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