6339 新東工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	570	580	561	570	58,000	517.01
1987-12-26	585	585	580	580	12,000	526.08
1987-12-25	590	591	585	586	10,000	531.52
1987-12-24	590	590	580	580	92,000	526.08
1987-12-23	590	600	590	590	37,000	535.15
1987-12-22	600	600	590	590	75,000	535.15
1987-12-21	609	609	597	600	57,000	544.22
1987-12-18	621	622	597	610	96,000	553.29
1987-12-17	630	635	620	620	80,000	562.36
1987-12-16	625	635	623	635	98,000	575.96
1987-12-15	622	633	622	622	35,000	564.17
1987-12-14	636	649	623	623	47,000	565.08
1987-12-11	613	638	613	629	54,000	570.52
1987-12-10	633	639	612	612	65,000	555.10
1987-12-09	662	665	630	631	114,000	572.34
1987-12-08	644	664	640	660	43,000	598.64
1987-12-07	655	665	630	644	41,000	584.13
1987-12-05	631	655	631	650	15,000	589.57
1987-12-04	647	659	639	650	69,000	589.57
1987-12-03	655	668	639	655	170,000	594.10
1987-12-02	629	670	629	650	122,000	589.57
1987-12-01	582	615	580	601	67,000	545.13
1987-11-30	624	624	590	595	32,000	539.68
1987-11-28	620	628	620	624	13,000	565.99
1987-11-27	615	615	605	610	68,000	553.29
1987-11-26	620	620	600	610	124,000	553.29
1987-11-25	615	620	602	610	65,000	553.29
1987-11-24	610	629	610	614	29,000	556.92
1987-11-20	612	620	600	620	40,000	562.36
1987-11-19	625	630	610	612	70,000	555.10
1987-11-18	598	630	598	620	55,000	562.36
1987-11-17	635	635	600	620	34,000	562.36
1987-11-16	651	656	634	634	48,000	575.06
1987-11-13	631	650	616	648	108,000	587.76
1987-11-12	630	640	605	615	93,000	557.82
1987-11-11	635	645	549	610	137,000	553.29
1987-11-10	651	665	651	660	139,000	598.64
1987-11-07	748	784	748	751	693,000	681.18
1987-11-06	651	738	650	738	571,000	669.39
1987-11-05	600	640	572	638	234,000	578.69
1987-11-04	582	600	582	590	50,000	535.15
1987-11-02	580	600	570	580	89,000	526.08
1987-10-31	588	590	560	580	67,000	526.08
1987-10-30	590	599	580	580	59,000	526.08
1987-10-29	570	570	549	550	191,000	498.87
1987-10-28	640	640	590	590	115,000	535.15
1987-10-27	561	610	561	610	87,000	553.29
1987-10-26	637	637	550	550	95,000	498.87
1987-10-24	643	645	620	630	55,000	571.43
1987-10-23	620	622	606	613	256,000	556.01
1987-10-22	680	720	660	660	339,000	598.64
1987-10-21	645	678	643	650	224,000	589.57
1987-10-20	645	645	645	645	45,000	585.03
1987-10-19	750	755	717	745	200,000	675.74
1987-10-16	828	828	785	785	241,000	712.02
1987-10-15	780	845	780	830	443,000	752.83
1987-10-14	810	810	780	795	360,000	721.09
1987-10-13	847	850	790	815	716,000	739.23
1987-10-12	870	901	851	857	1,495,000	777.32
1987-10-09	815	855	813	850	1,614,000	770.98
1987-10-08	795	835	756	756	1,961,000	685.71
1987-10-07	785	785	760	775	3,563,000	702.95
1987-10-06	605	705	602	705	1,656,000	639.46
1987-10-05	589	605	580	605	189,000	548.75
1987-10-03	575	590	573	590	127,000	535.15
1987-10-02	562	580	562	570	64,000	517.01
1987-10-01	561	570	560	560	51,000	507.94
1987-09-30	548	565	548	555	31,000	503.40
1987-09-29	552	552	550	552	15,000	500.68
1987-09-28	549	555	548	550	16,000	498.87
1987-09-26	550	551	548	548	23,000	497.05
1987-09-25	558	558	548	551	32,000	499.77
1987-09-24	567	567	550	567	13,000	514.29
1987-09-22	574	574	565	565	12,000	512.47
1987-09-21	571	580	570	575	38,000	521.54
1987-09-18	585	598	570	570	189,000	517.01
1987-09-17	552	581	552	580	206,000	526.08
1987-09-16	550	558	550	552	17,000	500.68
1987-09-14	555	555	553	553	23,000	501.59
1987-09-11	559	559	554	555	61,000	503.40
1987-09-10	545	560	545	559	76,000	507.03
1987-09-09	546	546	540	540	26,000	489.80
1987-09-08	545	545	542	542	26,000	491.61
1987-09-07	542	550	542	545	12,000	494.33
1987-09-05	550	550	545	545	7,000	494.33
1987-09-04	541	550	541	550	21,000	498.87
1987-09-03	555	555	542	544	63,000	493.42
1987-09-02	557	560	556	560	91,000	507.94
1987-09-01	558	560	556	558	39,000	506.12
1987-08-31	555	560	555	560	16,000	507.94
1987-08-29	546	555	546	555	10,000	503.40
1987-08-28	546	550	540	544	71,000	493.42
1987-08-27	550	559	540	559	83,000	507.03
1987-08-26	551	555	540	540	17,000	489.80
1987-08-25	555	560	552	552	46,000	500.68
1987-08-24	560	565	555	555	19,000	503.40
1987-08-22	570	570	555	555	47,000	503.40
1987-08-21	555	570	555	568	192,000	515.19
1987-08-20	535	555	535	550	125,000	498.87
1987-08-19	540	540	532	532	72,000	482.54
1987-08-18	548	548	531	540	147,000	489.80
1987-08-17	525	550	525	550	196,000	498.87
1987-08-14	521	525	520	525	70,000	476.19
1987-08-13	520	520	516	516	13,000	468.03
1987-08-12	510	520	510	520	27,000	471.66
1987-08-11	509	530	509	510	16,000	462.59
1987-08-10	525	525	505	505	24,000	458.05
1987-08-07	520	520	520	520	14,000	471.66
1987-08-06	519	520	518	520	18,000	471.66
1987-08-05	520	520	515	520	17,000	471.66
1987-08-04	525	525	500	510	34,000	462.59
1987-08-03	520	529	520	525	11,000	476.19
1987-08-01	516	526	515	520	12,000	471.66
1987-07-31	535	535	515	525	51,000	476.19
1987-07-30	511	535	511	535	68,000	485.26
1987-07-29	496	501	496	501	39,000	454.42
1987-07-28	499	500	499	500	6,000	453.52
1987-07-27	496	496	496	496	1,000	449.89
1987-07-25	495	500	495	500	9,000	453.52
1987-07-24	480	490	480	485	9,000	439.91
1987-07-23	482	484	475	480	17,000	435.37
1987-07-22	500	500	490	490	9,000	444.44
1987-07-21	500	509	500	500	45,000	453.52
1987-07-20	512	512	505	505	13,000	458.05
1987-07-17	510	510	510	510	27,000	462.59
1987-07-16	510	510	507	508	18,000	460.77
1987-07-15	507	510	505	510	13,000	462.59
1987-07-14	500	505	500	505	2,000	458.05
1987-07-13	496	496	495	495	10,000	448.98
1987-07-10	496	497	495	495	6,000	448.98
1987-07-08	505	510	495	495	38,000	448.98
1987-07-07	510	510	503	503	12,000	456.24
1987-07-06	512	512	505	510	15,000	462.59
1987-07-04	508	526	508	512	57,000	464.40
1987-07-03	510	520	510	512	9,000	464.40
1987-07-02	504	520	504	510	14,000	462.59
1987-07-01	502	503	501	501	18,000	454.42
1987-06-30	515	515	500	500	9,000	453.52
1987-06-29	525	525	520	525	26,000	476.19
1987-06-27	515	526	506	526	27,000	477.10
1987-06-26	526	526	520	520	13,000	471.66
1987-06-25	510	530	510	520	98,000	471.66
1987-06-24	500	530	500	530	78,000	480.73
1987-06-23	499	501	499	501	8,000	454.42
1987-06-22	522	525	511	518	20,000	469.84
1987-06-19	519	519	485	518	119,000	469.84
1987-06-18	530	530	505	511	66,000	463.49
1987-06-17	534	535	530	530	35,000	480.73
1987-06-16	508	540	506	535	163,000	485.26
1987-06-15	510	510	506	508	21,000	460.77
1987-06-12	510	515	510	510	43,000	462.59
1987-06-11	509	520	505	520	32,000	471.66
1987-06-10	514	514	507	510	43,000	462.59
1987-06-09	510	515	505	515	53,000	467.12
1987-06-08	517	520	510	520	43,000	471.66
1987-06-06	510	517	510	517	139,000	468.93
1987-06-05	485	530	485	519	206,000	470.75
1987-06-04	488	489	481	482	26,000	437.19
1987-06-03	475	480	475	480	13,000	435.37
1987-06-02	477	480	475	475	85,000	430.84
1987-06-01	480	480	477	480	42,000	435.37
1987-05-30	477	480	468	468	64,000	424.49
1987-05-29	473	479	473	477	22,000	432.65
1987-05-28	475	480	472	472	41,000	428.12
1987-05-27	480	487	480	480	17,000	435.37
1987-05-26	478	480	478	478	11,000	433.56
1987-05-25	481	488	476	488	24,000	442.63
1987-05-23	480	485	476	476	35,000	431.75
1987-05-22	460	489	460	475	149,000	430.84
1987-05-21	460	470	460	465	38,000	421.77
1987-05-20	449	468	447	468	31,000	424.49
1987-05-19	459	464	449	464	26,000	420.86
1987-05-18	443	460	440	459	22,000	416.33
1987-05-15	445	445	443	443	5,000	401.81
1987-05-14	440	448	439	440	29,000	399.09
1987-05-13	428	430	428	430	7,000	390.02
1987-05-12	427	428	427	428	4,000	388.21
1987-05-11	426	426	425	425	10,000	385.49
1987-05-08	430	430	430	430	12,000	390.02
1987-05-07	427	439	427	439	6,000	398.19
1987-05-06	431	431	426	426	11,000	386.40
1987-05-02	451	451	440	440	12,000	399.09
1987-04-30	464	465	462	465	17,000	421.77
1987-04-28	436	465	436	460	86,000	417.23
1987-04-27	421	431	420	431	9,000	390.93
1987-04-25	433	433	431	431	4,000	390.93
1987-04-24	436	436	436	436	8,000	395.47
1987-04-23	460	460	435	435	38,000	394.56
1987-04-22	459	460	455	460	41,000	417.23
1987-04-21	450	460	450	459	17,000	416.33
1987-04-20	450	460	450	460	18,000	417.23
1987-04-17	455	460	440	460	62,000	417.23
1987-04-16	430	435	430	430	16,000	390.02
1987-04-15	427	427	427	427	7,000	387.30
1987-04-14	444	444	436	437	22,000	396.37
1987-04-13	450	450	445	445	51,000	403.63
1987-04-10	436	450	433	445	43,000	403.63
1987-04-09	434	435	430	431	42,000	390.93
1987-04-08	425	435	424	425	39,000	385.49
1987-04-07	415	429	415	420	33,000	380.95
1987-04-06	415	418	415	415	116,000	376.42
1987-04-04	428	428	415	415	62,000	376.42
1987-04-03	432	434	426	426	49,000	386.40
1987-04-02	432	432	432	432	42,000	391.84
1987-04-01	435	435	429	429	60,000	389.12
1987-03-31	435	435	435	435	15,000	394.56
1987-03-30	435	440	435	435	32,000	394.56
1987-03-28	436	436	435	435	18,000	394.56
1987-03-27	435	435	435	435	20,000	394.56
1987-03-26	435	435	435	435	40,000	394.56
1987-03-25	440	441	435	435	75,000	394.56
1987-03-24	440	440	433	435	50,000	394.56
1987-03-23	431	445	430	440	46,000	399.09
1987-03-20	420	426	420	426	27,000	386.40
1987-03-19	430	435	428	435	39,000	394.56
1987-03-18	435	440	435	435	19,000	394.56
1987-03-17	444	444	430	435	28,000	394.56
1987-03-16	441	442	430	440	13,000	399.09
1987-03-13	432	444	432	442	40,000	400.91
1987-03-12	418	427	413	427	47,000	387.30
1987-03-11	421	425	415	420	34,000	380.95
1987-03-10	427	427	420	420	17,000	380.95
1987-03-09	413	428	413	428	34,000	388.21
1987-03-06	420	422	415	415	27,000	376.42
1987-03-05	424	425	420	420	32,000	380.95
1987-03-04	429	432	425	425	16,000	385.49
1987-03-03	421	424	421	424	6,000	384.58
1987-03-02	413	420	413	420	49,000	380.95
1987-02-27	440	440	424	440	11,000	399.09
1987-02-26	427	427	423	423	19,000	383.67
1987-02-25	420	435	420	430	22,000	390.02
1987-02-24	440	440	430	430	42,000	390.02
1987-02-23	449	449	440	440	13,000	399.09
1987-02-19	438	460	438	449	64,000	407.26
1987-02-18	438	447	438	440	79,000	399.09
1987-02-17	441	450	435	435	47,000	394.56
1987-02-16	435	436	406	406	90,000	368.25
1987-02-13	445	447	438	440	38,000	399.09
1987-02-12	442	447	442	447	15,000	405.44
1987-02-10	440	442	440	440	25,000	399.09
1987-02-09	446	446	440	440	6,000	399.09
1987-02-07	440	446	440	446	6,000	404.54
1987-02-06	437	450	437	450	19,000	408.16
1987-02-05	437	440	437	437	12,000	396.37
1987-02-04	440	440	435	435	21,000	394.56
1987-02-03	445	445	439	440	8,000	399.09
1987-02-02	440	450	440	450	30,000	408.16
1987-01-31	440	440	440	440	4,000	399.09
1987-01-30	445	445	441	441	12,000	400
1987-01-29	445	449	445	445	11,000	403.63
1987-01-28	445	450	435	450	100,000	408.16
1987-01-27	450	450	444	444	21,000	402.72
1987-01-26	453	453	450	450	16,000	408.16
1987-01-24	445	452	445	452	12,000	409.98
1987-01-23	446	450	440	440	23,000	399.09
1987-01-22	440	450	440	445	14,000	403.63
1987-01-21	440	442	435	435	96,000	394.56
1987-01-20	438	444	435	435	51,000	394.56
1987-01-19	445	445	435	436	54,000	395.47
1987-01-16	451	451	446	446	19,000	404.54
1987-01-14	446	450	441	450	63,000	408.16
1987-01-13	449	450	440	444	22,000	402.72
1987-01-12	439	445	437	440	37,000	399.09
1987-01-09	451	451	435	435	115,000	394.56
1987-01-08	460	460	455	455	15,000	412.70
1987-01-07	455	460	455	460	41,000	417.23
1987-01-06	464	464	460	460	2,000	417.23
1987-01-05	465	465	464	464	2,000	420.86

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