6339 新東工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	735	740	732	735	56,000	666.67
1988-12-27	736	741	732	736	32,000	667.57
1988-12-26	736	737	730	730	39,000	662.13
1988-12-24	751	751	741	741	15,000	672.11
1988-12-23	751	751	751	751	10,000	681.18
1988-12-22	780	780	751	751	60,000	681.18
1988-12-21	755	755	748	750	26,000	680.27
1988-12-20	764	775	738	738	47,000	669.39
1988-12-19	767	785	766	774	66,000	702.04
1988-12-16	770	779	756	765	77,000	693.88
1988-12-15	787	790	756	756	69,000	685.71
1988-12-14	797	800	785	790	160,000	716.55
1988-12-13	800	831	790	790	651,000	716.55
1988-12-12	742	801	742	790	443,000	716.55
1988-12-09	738	740	730	735	45,000	666.67
1988-12-08	740	741	736	737	66,000	668.48
1988-12-07	737	745	737	741	51,000	672.11
1988-12-06	718	730	718	730	30,000	662.13
1988-12-05	723	729	715	715	21,000	648.53
1988-12-03	732	732	730	730	14,000	662.13
1988-12-02	714	730	710	730	51,000	662.13
1988-12-01	715	715	710	715	39,000	648.53
1988-11-30	710	717	710	715	26,000	648.53
1988-11-29	710	710	705	706	18,000	640.36
1988-11-28	710	710	708	710	15,000	643.99
1988-11-26	713	713	710	712	14,000	645.81
1988-11-25	710	715	709	709	23,000	643.08
1988-11-24	711	711	710	710	7,000	643.99
1988-11-22	704	720	704	706	57,000	640.36
1988-11-21	702	712	702	703	62,000	637.64
1988-11-18	730	743	712	712	87,000	645.81
1988-11-17	672	720	672	720	117,000	653.06
1988-11-16	672	674	660	666	180,000	604.08
1988-11-15	677	680	661	670	32,000	607.71
1988-11-14	678	679	678	679	7,000	615.87
1988-11-11	677	677	677	677	14,000	614.06
1988-11-10	644	655	643	655	13,000	594.10
1988-11-09	652	655	641	641	20,000	581.41
1988-11-08	649	650	640	640	13,000	580.50
1988-11-07	646	656	645	650	18,000	589.57
1988-11-05	650	650	645	645	7,000	585.03
1988-11-04	662	662	653	653	16,000	592.29
1988-11-02	677	678	660	660	25,000	598.64
1988-11-01	655	678	655	678	24,000	614.97
1988-10-31	641	660	641	645	34,000	585.03
1988-10-29	630	635	630	635	12,000	575.96
1988-10-28	636	636	628	628	22,000	569.62
1988-10-27	629	630	625	630	34,000	571.43
1988-10-26	630	632	625	626	45,000	567.80
1988-10-25	625	630	621	625	46,000	566.89
1988-10-24	625	625	625	625	1,000	566.89
1988-10-22	632	632	630	630	12,000	571.43
1988-10-21	625	630	625	630	12,000	571.43
1988-10-20	621	623	620	622	9,000	564.17
1988-10-14	620	620	620	620	16,000	562.36
1988-10-13	620	620	620	620	28,000	562.36
1988-10-12	630	630	620	620	19,000	562.36
1988-10-11	635	637	626	626	27,000	567.80
1988-10-07	639	639	623	635	18,000	575.96
1988-10-06	631	640	630	639	47,000	579.59
1988-10-05	640	640	629	629	33,000	570.52
1988-10-04	642	642	640	640	15,000	580.50
1988-10-03	650	650	640	640	10,000	580.50
1988-10-01	645	651	645	651	25,000	590.48
1988-09-30	645	649	639	649	5,000	588.66
1988-09-28	649	649	636	637	5,000	577.78
1988-09-26	635	655	635	654	26,000	593.20
1988-09-24	635	656	630	656	19,000	595.01
1988-09-22	640	640	635	635	13,000	575.96
1988-09-21	642	645	636	645	19,000	585.03
1988-09-20	650	650	640	642	32,000	582.31
1988-09-19	650	656	642	642	12,000	582.31
1988-09-16	650	650	645	645	8,000	585.03
1988-09-14	645	645	640	640	14,000	580.50
1988-09-13	645	650	640	640	24,000	580.50
1988-09-12	650	652	640	640	54,000	580.50
1988-09-09	644	655	640	650	52,000	589.57
1988-09-08	645	645	635	635	28,000	575.96
1988-09-07	635	636	630	635	32,000	575.96
1988-09-06	641	641	630	630	21,000	571.43
1988-09-05	640	640	635	640	32,000	580.50
1988-09-03	630	640	620	640	62,000	580.50
1988-09-02	645	645	620	640	38,000	580.50
1988-09-01	666	666	645	645	35,000	585.03
1988-08-31	665	665	660	665	31,000	603.18
1988-08-30	682	682	655	665	33,000	603.18
1988-08-29	680	680	680	680	9,000	616.78
1988-08-27	680	680	680	680	1,000	616.78
1988-08-26	680	681	671	671	16,000	608.62
1988-08-25	680	682	670	670	17,000	607.71
1988-08-24	670	680	661	680	51,000	616.78
1988-08-23	683	683	679	680	17,000	616.78
1988-08-22	683	683	681	683	4,000	619.50
1988-08-19	693	693	683	690	35,000	625.85
1988-08-18	700	700	691	691	8,000	626.76
1988-08-17	690	692	690	691	5,000	626.76
1988-08-16	684	684	684	684	2,000	620.41
1988-08-15	683	683	683	683	1,000	619.50
1988-08-12	685	685	680	680	17,000	616.78
1988-08-11	693	693	685	685	27,000	621.32
1988-08-10	704	704	691	691	7,000	626.76
1988-08-09	691	700	691	700	9,000	634.92
1988-08-08	695	695	690	690	36,000	625.85
1988-08-06	694	695	691	691	11,000	626.76
1988-08-05	691	697	691	694	12,000	629.48
1988-08-04	700	700	691	694	63,000	629.48
1988-08-03	695	697	695	695	28,000	630.39
1988-08-02	700	700	694	695	38,000	630.39
1988-08-01	710	710	700	700	32,000	634.92
1988-07-30	698	710	697	710	10,000	643.99
1988-07-29	701	710	697	697	22,000	632.20
1988-07-28	715	720	710	710	39,000	643.99
1988-07-27	710	721	710	715	10,000	648.53
1988-07-26	706	710	701	710	21,000	643.99
1988-07-25	705	706	701	705	47,000	639.46
1988-07-23	708	708	701	701	17,000	635.83
1988-07-22	715	716	700	710	37,000	643.99
1988-07-21	751	751	735	735	44,000	666.67
1988-07-20	770	770	755	760	32,000	689.34
1988-07-19	772	775	763	770	66,000	698.41
1988-07-18	770	770	770	770	13,000	698.41
1988-07-15	771	780	770	770	25,000	698.41
1988-07-14	780	780	770	780	27,000	707.48
1988-07-13	780	781	780	780	13,000	707.48
1988-07-12	798	800	770	800	32,000	725.62
1988-07-08	775	800	770	800	69,000	725.62
1988-07-07	780	780	775	775	47,000	702.95
1988-07-06	790	790	775	775	60,000	702.95
1988-07-05	800	802	790	790	62,000	716.55
1988-07-04	802	808	800	800	37,000	725.62
1988-07-02	810	810	802	803	38,000	728.35
1988-07-01	810	810	802	802	126,000	727.44
1988-06-30	803	810	800	802	57,000	727.44
1988-06-29	800	800	794	794	43,000	720.18
1988-06-28	803	803	782	790	67,000	716.55
1988-06-27	830	830	810	820	22,000	743.76
1988-06-25	832	843	830	835	44,000	757.37
1988-06-24	825	850	825	832	79,000	754.65
1988-06-23	841	860	835	845	173,000	766.44
1988-06-22	868	868	850	851	310,000	771.88
1988-06-21	849	875	840	858	891,000	778.23
1988-06-20	815	835	810	833	370,000	755.56
1988-06-17	786	800	780	800	106,000	725.62
1988-06-16	785	800	780	780	79,000	707.48
1988-06-15	795	800	775	788	45,000	714.74
1988-06-14	780	808	776	790	99,000	716.55
1988-06-13	785	792	775	775	27,000	702.95
1988-06-10	779	783	774	775	71,000	702.95
1988-06-09	774	790	770	775	75,000	702.95
1988-06-08	790	796	782	784	75,000	711.11
1988-06-07	810	810	790	790	77,000	716.55
1988-06-06	813	825	792	805	113,000	730.16
1988-06-04	830	830	811	813	236,000	737.42
1988-06-03	809	835	801	813	952,000	737.42
1988-06-02	760	799	755	799	463,000	724.72
1988-06-01	760	760	750	752	108,000	682.09
1988-05-31	745	758	745	758	68,000	687.53
1988-05-30	752	752	747	747	57,000	677.55
1988-05-28	760	760	745	750	92,000	680.27
1988-05-27	763	767	747	760	76,000	689.34
1988-05-26	755	764	746	760	79,000	689.34
1988-05-25	746	750	740	745	108,000	675.74
1988-05-24	751	754	735	741	121,000	672.11
1988-05-23	765	770	750	750	55,000	680.27
1988-05-20	760	768	755	760	91,000	689.34
1988-05-19	781	781	751	751	187,000	681.18
1988-05-18	769	785	758	771	509,000	699.32
1988-05-17	740	764	740	764	207,000	692.97
1988-05-16	745	749	731	731	39,000	663.04
1988-05-13	725	735	725	730	77,000	662.13
1988-05-12	719	727	719	727	31,000	659.41
1988-05-11	731	731	716	716	71,000	649.43
1988-05-10	722	730	722	727	53,000	659.41
1988-05-09	740	740	716	720	66,000	653.06
1988-05-07	732	744	732	738	26,000	669.39
1988-05-06	749	749	728	730	71,000	662.13
1988-05-02	760	761	747	748	199,000	678.46
1988-04-30	743	771	740	755	279,000	684.81
1988-04-28	740	743	725	743	183,000	673.92
1988-04-27	738	745	715	730	269,000	662.13
1988-04-26	719	730	710	730	122,000	662.13
1988-04-25	721	725	710	710	115,000	643.99
1988-04-23	730	730	716	716	25,000	649.43
1988-04-22	735	744	729	729	217,000	661.22
1988-04-21	721	728	715	728	177,000	660.32
1988-04-20	699	725	695	720	140,000	653.06
1988-04-19	687	690	678	690	36,000	625.85
1988-04-18	690	690	677	677	26,000	614.06
1988-04-15	680	684	675	676	54,000	613.15
1988-04-14	685	699	685	690	25,000	625.85
1988-04-13	686	699	682	695	44,000	630.39
1988-04-12	695	700	685	685	43,000	621.32
1988-04-11	682	698	682	695	31,000	630.39
1988-04-08	686	688	681	681	34,000	617.69
1988-04-07	685	689	680	688	52,000	624.04
1988-04-06	678	689	678	679	47,000	615.87
1988-04-05	695	700	678	700	38,000	634.92
1988-04-04	678	678	675	678	14,000	614.97
1988-04-02	676	678	667	667	21,000	604.99
1988-04-01	667	675	661	675	48,000	612.25
1988-03-31	671	678	667	678	27,000	614.97
1988-03-30	671	675	665	665	23,000	603.18
1988-03-29	660	660	644	655	28,000	594.10
1988-03-28	673	673	670	670	30,000	607.71
1988-03-26	650	658	621	621	72,000	563.27
1988-03-25	650	660	650	651	96,000	590.48
1988-03-24	672	675	650	660	92,000	598.64
1988-03-23	681	687	670	675	79,000	612.25
1988-03-22	681	698	681	690	72,000	625.85
1988-03-18	689	698	685	685	43,000	621.32
1988-03-17	686	700	686	688	76,000	624.04
1988-03-16	690	690	682	685	62,000	621.32
1988-03-15	690	700	690	690	38,000	625.85
1988-03-14	702	702	690	690	53,000	625.85
1988-03-11	710	715	690	692	95,000	627.66
1988-03-10	716	720	709	709	101,000	643.08
1988-03-09	695	720	695	715	43,000	648.53
1988-03-08	706	706	690	690	52,000	625.85
1988-03-07	710	712	690	691	47,000	626.76
1988-03-05	706	710	703	707	69,000	641.27
1988-03-04	708	714	703	703	69,000	637.64
1988-03-03	716	720	703	710	78,000	643.99
1988-03-02	730	740	720	720	151,000	653.06
1988-03-01	730	747	720	730	341,000	662.13
1988-02-29	719	745	717	722	442,000	654.88
1988-02-27	696	720	690	720	118,000	653.06
1988-02-26	680	700	680	690	262,000	625.85
1988-02-25	700	700	680	680	176,000	616.78
1988-02-24	668	707	668	690	549,000	625.85
1988-02-23	650	660	642	650	73,000	589.57
1988-02-22	660	660	640	640	121,000	580.50
1988-02-19	653	655	647	650	48,000	589.57
1988-02-18	668	668	640	660	72,000	598.64
1988-02-17	670	670	650	660	87,000	598.64
1988-02-16	674	674	655	660	44,000	598.64
1988-02-15	650	670	650	665	35,000	603.18
1988-02-12	650	650	635	635	38,000	575.96
1988-02-10	645	650	641	645	32,000	585.03
1988-02-09	645	650	635	635	96,000	575.96
1988-02-08	650	661	650	650	69,000	589.57
1988-02-06	640	651	640	640	58,000	580.50
1988-02-05	683	684	660	660	93,000	598.64
1988-02-04	697	698	681	684	281,000	620.41
1988-02-03	674	688	669	687	403,000	623.13
1988-02-02	645	659	640	650	89,000	589.57
1988-02-01	642	642	630	637	64,000	577.78
1988-01-30	631	646	631	632	31,000	573.24
1988-01-29	630	635	623	625	56,000	566.89
1988-01-28	649	650	620	621	103,000	563.27
1988-01-27	620	627	620	620	85,000	562.36
1988-01-26	640	648	615	620	47,000	562.36
1988-01-25	630	635	620	620	43,000	562.36
1988-01-23	650	650	625	632	53,000	573.24
1988-01-22	650	680	650	660	419,000	598.64
1988-01-21	630	649	625	649	167,000	588.66
1988-01-20	600	634	595	630	152,000	571.43
1988-01-19	600	610	596	596	51,000	540.59
1988-01-18	615	620	600	602	48,000	546.03
1988-01-14	606	609	595	596	59,000	540.59
1988-01-13	618	618	596	596	35,000	540.59
1988-01-12	626	626	606	608	42,000	551.47
1988-01-11	629	629	605	618	50,000	560.54
1988-01-08	591	640	591	640	192,000	580.50
1988-01-07	587	604	586	587	111,000	532.43
1988-01-06	573	586	573	580	87,000	526.08
1988-01-05	585	585	570	571	23,000	517.91
1988-01-04	580	580	570	575	16,000	521.54

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