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
1986-12-2745546545546511,000421.77
1986-12-2647147145145130,000409.07
1986-12-2548048047547532,000430.84
1986-12-2448549048048022,000435.37
1986-12-2349049048049034,000444.44
1986-12-2249049049049052,000444.44
1986-12-1949149248049067,000444.44
1986-12-1849249248848810,000442.63
1986-12-1748849348848839,000442.63
1986-12-1650951049050865,000460.77
1986-12-1551952651051016,000462.59
1986-12-1251051050950910,000461.68
1986-12-1152353052052567,000476.19
1986-12-1053053552153017,000480.73
1986-12-0953754552053040,000480.73
1986-12-0854055053053718,000487.08
1986-12-0655055553355526,000503.40
1986-12-0555656954056099,000507.94
1986-12-04570575555570144,000517.01
1986-12-03530585510580507,000526.08
1986-12-0253853851551549,000467.12
1986-12-01520539510539174,000488.89
1986-11-29500525495520155,000471.66
1986-11-2845348445248451,000439
1986-11-2746046545145210,000409.98
1986-11-2646546545546019,000417.23
1986-11-254504604504607,000417.23
1986-11-224454454404407,000399.09
1986-11-214624624554555,000412.70
1986-11-204614614614613,000418.14
1986-11-1946046046046010,000417.23
1986-11-184604604604602,000417.23
1986-11-1746546545545517,000412.70
1986-11-1445146445146418,000420.86
1986-11-1345046045045015,000408.16
1986-11-1246046045545512,000412.70
1986-11-1146046046046014,000417.23
1986-11-104544604544603,000417.23
1986-11-0744645244645213,000409.98
1986-11-0644545644545619,000413.61
1986-11-0544045044045019,000408.16
1986-11-044404404354355,000394.56
1986-11-014454474454454,000403.63
1986-10-314484544484549,000411.79
1986-10-304284284284281,000388.21
1986-10-294264274264276,000387.30
1986-10-284104184104184,000379.14
1986-10-2742042741841834,000379.14
1986-10-2542042742042726,000387.30
1986-10-2442043041841834,000379.14
1986-10-2242042041841826,000379.14
1986-10-2143043041541568,000376.42
1986-10-204304314304308,000390.02
1986-10-1643243343243312,000392.74
1986-10-1543543543243212,000391.84
1986-10-1444044043943912,000398.19
1986-10-134444454444447,000402.72
1986-10-0942844442744429,000402.72
1986-10-084264304264279,000387.30
1986-10-074304304254256,000385.49
1986-10-064154254154258,000385.49
1986-10-0442542541542531,000385.49
1986-10-0341541541541512,000376.42
1986-10-0242542541541513,000376.42
1986-10-0142542641241273,000373.70
1986-09-3043043042542533,000385.49
1986-09-2943043143043025,000390.02
1986-09-2745045144044029,000399.09
1986-09-2646046045045036,000408.16
1986-09-254574604574607,000417.23
1986-09-2446046045145165,000409.07
1986-09-2246047046046031,000417.23
1986-09-1947047046046124,000418.14
1986-09-1847547547047035,000426.30
1986-09-1749149249049027,000444.44
1986-09-1650050049049127,000445.35
1986-09-1251051150050032,000453.52
1986-09-1152452452052052,000471.66
1986-09-1052152552152563,000476.19
1986-09-0953053052552515,000476.19
1986-09-085225305225307,000480.73
1986-09-065225305225305,000480.73
1986-09-055305395245399,000488.89
1986-09-0452553952453912,000488.89
1986-09-0352252552252537,000476.19
1986-09-0254054152254073,000489.80
1986-09-015315405315405,000489.80
1986-08-305305315305317,000481.63
1986-08-2953553552652635,000477.10
1986-08-2853054053054011,000489.80
1986-08-2753054053053016,000480.73
1986-08-2652553052453039,000480.73
1986-08-2553253252852832,000478.91
1986-08-2353153153053119,000481.63
1986-08-2253153153053022,000480.73
1986-08-2152154152153037,000480.73
1986-08-2052153052153026,000480.73
1986-08-1954054053954032,000489.80
1986-08-1855155555055025,000498.87
1986-08-1555156155155123,000499.77
1986-08-1456056055155119,000499.77
1986-08-1356056156056038,000507.94
1986-08-1256257056156117,000508.84
1986-08-1156056256056030,000507.94
1986-08-0856156156156145,000508.84
1986-08-0756156156156110,000508.84
1986-08-0656256656056030,000507.94
1986-08-0556156356156131,000508.84
1986-08-0457957956156112,000508.84
1986-08-0256358956358933,000534.24
1986-08-0156556556056090,000507.94
1986-07-3156056256056040,000507.94
1986-07-3056557056057052,000517.01
1986-07-2956757956557041,000517.01
1986-07-2856556656556537,000512.47
1986-07-2657157557057559,000521.54
1986-07-2558558557057053,000517.01
1986-07-2458559458558825,000533.33
1986-07-23588590577590112,000535.15
1986-07-2258559558559548,000539.68
1986-07-21605605585595115,000539.68
1986-07-1960561059559573,000539.68
1986-07-1860560559559574,000539.68
1986-07-17590605586605154,000548.75
1986-07-1659059359059020,000535.15
1986-07-1559959958159040,000535.15
1986-07-1459959959059388,000537.87
1986-07-1158558557957921,000525.17
1986-07-1058659557957945,000525.17
1986-07-09585591579590133,000535.15
1986-07-0858159558159551,000539.68
1986-07-0758158958158649,000531.52
1986-07-05581581560580130,000526.08
1986-07-0460060058759066,000535.15
1986-07-0359260059059575,000539.68
1986-07-0259359859059583,000539.68
1986-07-0160060059060050,000544.22
1986-06-3061061059059047,000535.15
1986-06-2858861058861032,000553.29
1986-06-27593611580585126,000530.61
1986-06-2659960059259258,000536.96
1986-06-2559060059060029,000544.22
1986-06-2460160159059089,000535.15
1986-06-2361061060060111,000545.13
1986-06-2161661661061177,000554.20
1986-06-20630634615621127,000563.27
1986-06-19610630609620235,000562.36
1986-06-1859660959660984,000552.38
1986-06-17615620590606138,000549.66
1986-06-16624625615623170,000565.08
1986-06-13625625610624346,000565.99
1986-06-12632634615615373,000557.82
1986-06-11630638621625911,000566.89
1986-06-106206506146201,632,000562.36
1986-06-0958658657257222,000518.82
1986-06-0758058057558027,000526.08
1986-06-0659059058058132,000526.98
1986-06-0559459457259052,000535.15
1986-06-0460160159059487,000538.78
1986-06-03609609591600220,000544.22
1986-06-02598610590610226,000553.29
1986-05-31573590570588104,000533.33
1986-05-3056057056057050,000517.01
1986-05-2956057254855939,000507.03
1986-05-2854956054656058,000507.94
1986-05-2755957455956929,000516.10
1986-05-2655055554554961,000497.96
1986-05-2454854954854813,000497.05
1986-05-2355055054254627,000495.24
1986-05-2255056055056021,000507.94
1986-05-2155055054555074,000498.87
1986-05-2055856054454519,000494.33
1986-05-1954156054155839,000506.12
1986-05-1754554554054039,000489.80
1986-05-1655255754654631,000495.24
1986-05-1556656655255242,000500.68
1986-05-1456556656556524,000512.47
1986-05-1356156655556553,000512.47
1986-05-1255156055055590,000503.40
1986-05-0955055054655026,000498.87
1986-05-0855855854154644,000495.24
1986-05-0755155154854870,000497.05
1986-05-0655655655155128,000499.77
1986-05-0255256055255527,000503.40
1986-05-0155355455355416,000502.49
1986-04-305515555515559,000503.40
1986-04-2854955054955025,000498.87
1986-04-2655055054554539,000494.33
1986-04-2554655554655015,000498.87
1986-04-2455055954655953,000507.03
1986-04-23556556545550109,000498.87
1986-04-2256956955855837,000506.12
1986-04-2156558056057964,000525.17
1986-04-1955556855056824,000515.19
1986-04-1856756755055241,000500.68
1986-04-1755657055656119,000508.84
1986-04-1656856855055055,000498.87
1986-04-1558058056356351,000510.66
1986-04-1457357956556529,000512.47
1986-04-1156956955156331,000510.66
1986-04-1056056954656951,000516.10
1986-04-09549559546559128,000507.03
1986-04-0854556154554937,000497.96
1986-04-0754254554054564,000494.33
1986-04-0554254554154222,000491.61
1986-04-0454955054054040,000489.80
1986-04-0355555555055016,000498.87
1986-04-0254854854254628,000495.24
1986-04-01551561538538130,000487.98
1986-03-3155155155055018,000498.87
1986-03-2955155155155113,000499.77
1986-03-2855056155055159,000499.77
1986-03-2754056054055043,000498.87
1986-03-2656056054056023,000507.94
1986-03-2555555554054076,000489.80
1986-03-2456057055055076,000498.87
1986-03-22576576570570103,000517.01
1986-03-20580590576590129,000535.15
1986-03-1959060057557553,000521.54
1986-03-18590599580598151,000542.40
1986-03-1758959058059053,000535.15
1986-03-1559059258059069,000535.15
1986-03-1459459458058020,000526.08
1986-03-1360060057659965,000543.31
1986-03-1261061058658674,000531.52
1986-03-1160060559360047,000544.22
1986-03-1059759759059042,000535.15
1986-03-0759059058058357,000528.80
1986-03-0659560159559657,000540.59
1986-03-0560660659960162,000545.13
1986-03-0461461560061397,000556.01
1986-03-03610625605609103,000552.38
1986-03-01618619596610118,000553.29
1986-02-28640640618624624,000565.99
1986-02-276006405906401,102,000580.50
1986-02-26570600562591411,000536.05
1986-02-2556456556356514,000512.47
1986-02-24576580562562220,000509.75
1986-02-2257557556656621,000513.38
1986-02-2158458456156528,000512.47
1986-02-2058558558058572,000530.61
1986-02-1958059057359066,000535.15
1986-02-1858058057058034,000526.08
1986-02-17590598578590124,000535.15
1986-02-1558059058058922,000534.24
1986-02-1459960057657877,000524.26
1986-02-1359460059060086,000544.22
1986-02-12578584576584146,000529.71
1986-02-1056157556156565,000512.47
1986-02-0757557855857848,000524.26
1986-02-0658058057057862,000524.26
1986-02-0556257056057061,000517.01
1986-02-0455056154956044,000507.94
1986-02-0354155053854556,000494.33
1986-02-0154154553554030,000489.80
1986-01-3154054053154054,000489.80
1986-01-3054554553054046,000489.80
1986-01-2955155254655075,000498.87
1986-01-2855556255055957,000507.03
1986-01-2756856855155547,000503.40
1986-01-2556256555856546,000512.47
1986-01-2457057056056074,000507.94
1986-01-2356056855655845,000506.12
1986-01-2257557556056039,000507.94
1986-01-2158559057758073,000526.08
1986-01-20590600590590148,000535.15
1986-01-18607607599605130,000548.75
1986-01-17588608587608354,000551.47
1986-01-1658359058058881,000533.33
1986-01-1459159558258290,000527.89
1986-01-13610613591593208,000537.87
1986-01-10600610595602796,000546.03
1986-01-09577590565588154,000533.33
1986-01-0856058056057092,000517.01
1986-01-0756557056056925,000516.10
1986-01-0657057056056525,000512.47
1986-01-0458058056056036,000507.94

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