6339 新東工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8101,8501,8101,840310,0001,668.93
1989-12-281,8101,8201,8001,810146,0001,641.72
1989-12-271,7701,8301,7701,810230,0001,641.72
1989-12-261,7401,7501,7301,750105,0001,587.30
1989-12-251,7401,7401,7001,73068,0001,569.16
1989-12-221,7201,7501,7101,71078,0001,551.02
1989-12-211,7201,7301,7101,72016,0001,560.09
1989-12-201,7201,7501,7001,70041,0001,541.95
1989-12-191,7501,7501,7201,73053,0001,569.16
1989-12-181,7601,7801,7501,750118,0001,587.30
1989-12-151,7401,7501,7101,750124,0001,587.30
1989-12-141,7001,7201,7001,72056,0001,560.09
1989-12-131,7201,7201,6701,68048,0001,523.81
1989-12-121,7301,7301,6901,73079,0001,569.16
1989-12-111,7201,7501,7001,73038,0001,569.16
1989-12-081,7001,7301,7001,72074,0001,560.09
1989-12-071,7401,7401,7101,73070,0001,569.16
1989-12-061,7401,7501,7301,73047,0001,569.16
1989-12-051,7801,7801,7401,750177,0001,587.30
1989-12-041,6801,7701,6801,750210,0001,587.30
1989-12-011,7201,7201,6701,670110,0001,514.74
1989-11-301,6801,7201,6701,72095,0001,560.09
1989-11-291,6901,6901,6701,67054,0001,514.74
1989-11-281,6701,6901,6501,69052,0001,532.88
1989-11-271,7301,7301,7001,70076,0001,541.95
1989-11-241,6501,7001,6501,700236,0001,541.95
1989-11-221,6501,6701,6301,65045,0001,496.60
1989-11-211,6501,6701,6301,65055,0001,496.60
1989-11-201,6801,6901,6301,65094,0001,496.60
1989-11-171,7101,7101,6801,70073,0001,541.95
1989-11-161,7201,7501,7101,740227,0001,578.23
1989-11-151,7301,7501,7101,730384,0001,569.16
1989-11-141,7001,7301,7001,700464,0001,541.95
1989-11-131,6701,7001,6601,690247,0001,532.88
1989-11-101,6301,6801,6301,660233,0001,505.67
1989-11-091,6801,6901,6001,600194,0001,451.25
1989-11-081,6001,6701,5901,650277,0001,496.60
1989-11-071,5901,5901,5501,580122,0001,433.11
1989-11-061,6001,6001,5501,55036,0001,405.90
1989-11-021,6101,6101,5601,560111,0001,414.97
1989-11-011,5601,6001,5601,600198,0001,451.25
1989-10-311,5301,5601,5201,530125,0001,387.76
1989-10-301,5501,5801,5501,56059,0001,414.97
1989-10-271,6301,6301,5801,580157,0001,433.11
1989-10-261,6201,6601,6101,610553,0001,460.32
1989-10-251,5801,6501,5801,600570,0001,451.25
1989-10-241,5801,6501,5601,5701,509,0001,424.04
1989-10-231,5801,5801,5801,580785,0001,433.11
1989-10-201,3701,3801,3401,38046,0001,251.70
1989-10-191,4101,4101,3801,38056,0001,251.70
1989-10-181,3901,4201,3901,40081,0001,269.84
1989-10-171,4001,4001,3801,38058,0001,251.70
1989-10-161,3501,4001,3501,40055,0001,269.84
1989-10-131,4101,4201,3801,40050,0001,269.84
1989-10-121,4101,4401,3501,43095,0001,297.05
1989-10-111,4501,4501,4001,43092,0001,297.05
1989-10-091,4301,4601,4301,44094,0001,306.12
1989-10-061,4601,4601,4201,430117,0001,297.05
1989-10-051,4701,4801,4101,460249,0001,324.26
1989-10-041,4501,4701,4201,450378,0001,315.19
1989-10-031,3901,4401,3601,440592,0001,306.12
1989-10-021,3301,3801,3301,36090,0001,233.56
1989-09-291,3201,3301,3101,32049,0001,197.28
1989-09-281,3001,3201,3001,31038,0001,188.21
1989-09-271,3001,3301,3001,310101,0001,188.21
1989-09-261,3001,3301,3001,32032,0001,197.28
1989-09-251,3001,3101,2601,260101,0001,142.86
1989-09-221,3401,3401,3201,32079,0001,197.28
1989-09-211,3301,3401,3101,330272,0001,206.35
1989-09-201,3001,3201,2901,32021,0001,197.28
1989-09-191,3101,3301,3001,300112,0001,179.14
1989-09-181,3301,3301,2801,30033,0001,179.14
1989-09-141,2901,3301,2901,33096,0001,206.35
1989-09-131,2801,3001,2601,27066,0001,151.93
1989-09-121,2301,2601,2301,26024,0001,142.86
1989-09-111,2601,2701,2501,25036,0001,133.79
1989-09-081,2901,2901,2501,27059,0001,151.93
1989-09-071,2601,2901,2501,29034,0001,170.07
1989-09-061,2701,2701,2601,26026,0001,142.86
1989-09-051,2701,2901,2501,28061,0001,161
1989-09-041,2601,2701,2601,2609,0001,142.86
1989-09-011,2701,2801,2601,26069,0001,142.86
1989-08-311,2801,2801,2701,27029,0001,151.93
1989-08-301,3001,3001,2801,28025,0001,161
1989-08-291,3101,3101,2901,30036,0001,179.14
1989-08-281,3301,3401,2801,31021,0001,188.21
1989-08-251,3101,3401,3001,34065,0001,215.42
1989-08-241,3201,3301,3201,32047,0001,197.28
1989-08-231,3501,3601,3301,34065,0001,215.42
1989-08-221,3501,3501,3401,34073,0001,215.42
1989-08-211,3501,3601,3401,34013,0001,215.42
1989-08-181,3601,3601,3401,34053,0001,215.42
1989-08-171,3701,3701,3401,35039,0001,224.49
1989-08-161,3101,3701,3001,37078,0001,242.63
1989-08-151,3301,3301,3001,31031,0001,188.21
1989-08-141,3201,3301,3101,3206,0001,197.28
1989-08-111,3301,3301,3001,30067,0001,179.14
1989-08-101,3301,3501,3201,35081,0001,224.49
1989-08-091,3301,3401,3301,33036,0001,206.35
1989-08-081,3301,3501,3201,330108,0001,206.35
1989-08-071,3401,3501,3301,33032,0001,206.35
1989-08-041,3701,3701,3401,350111,0001,224.49
1989-08-031,3901,4001,3501,350180,0001,224.49
1989-08-021,3901,4101,3801,390779,0001,260.77
1989-08-011,3201,3901,3101,380881,0001,251.70
1989-07-311,3201,3201,3001,320117,0001,197.28
1989-07-281,3001,3201,2701,300359,0001,179.14
1989-07-271,3101,3101,2801,280120,0001,161
1989-07-261,2901,3001,2601,29078,0001,170.07
1989-07-251,3001,3101,2901,29067,0001,170.07
1989-07-241,2901,3301,2901,33047,0001,206.35
1989-07-211,3201,3301,2801,28061,0001,161
1989-07-201,3301,3301,3001,330164,0001,206.35
1989-07-191,3001,3201,2801,320101,0001,197.28
1989-07-181,2701,3201,2701,310159,0001,188.21
1989-07-171,3101,3101,2601,27073,0001,151.93
1989-07-141,3101,3401,3001,330326,0001,206.35
1989-07-131,3501,3801,2801,280717,0001,161
1989-07-121,2401,3501,2401,350665,0001,224.49
1989-07-111,2001,2501,2001,240259,0001,124.72
1989-07-101,2001,2501,2001,220192,0001,106.58
1989-07-071,1801,2301,1801,220175,0001,106.58
1989-07-061,1201,1901,1201,160102,0001,052.15
1989-07-051,1701,1701,1101,13032,0001,024.94
1989-07-041,1101,2001,1101,17088,0001,061.22
1989-07-031,0601,1501,0601,150119,0001,043.08
1989-06-301,1001,1001,0601,06086,000961.45
1989-06-291,1101,1301,1001,10094,000997.73
1989-06-281,1501,1601,1301,130125,0001,024.94
1989-06-271,1701,1801,1501,180157,0001,070.29
1989-06-261,1801,2001,1701,190104,0001,079.37
1989-06-231,1801,2101,1801,21093,0001,097.51
1989-06-221,1801,2201,1801,20095,0001,088.44
1989-06-211,1901,2101,1901,200104,0001,088.44
1989-06-201,2001,2301,2001,22081,0001,106.58
1989-06-191,1701,2201,1701,220130,0001,106.58
1989-06-161,2101,2401,1901,19078,0001,079.37
1989-06-151,2301,2401,1901,19090,0001,079.37
1989-06-141,2501,2501,2201,25084,0001,133.79
1989-06-131,2801,3001,2501,250145,0001,133.79
1989-06-121,3301,3301,2601,290230,0001,170.07
1989-06-091,3401,3801,3101,3101,196,0001,188.21
1989-06-081,2501,3001,2101,300684,0001,179.14
1989-06-071,1501,2501,1401,250279,0001,133.79
1989-06-061,1801,1801,1301,150144,0001,043.08
1989-06-051,2101,2301,1901,20074,0001,088.44
1989-06-021,2401,2501,2001,230306,0001,115.65
1989-06-011,3401,3401,2001,200266,0001,088.44
1989-05-311,2901,3401,2701,300807,0001,179.14
1989-05-301,2101,2901,1901,290499,0001,170.07
1989-05-291,2401,2401,1801,230287,0001,115.65
1989-05-261,2001,2501,1901,240642,0001,124.72
1989-05-251,1801,2001,1801,180354,0001,070.29
1989-05-241,1901,2201,1701,200865,0001,088.44
1989-05-231,1301,1501,1101,150575,0001,043.08
1989-05-221,0501,1401,0501,140808,0001,034.01
1989-05-191,0501,0601,0501,050151,000952.38
1989-05-181,0501,0601,0401,060315,000961.45
1989-05-171,0601,0701,0401,060208,000961.45
1989-05-161,0601,0701,0501,070199,000970.52
1989-05-151,0701,0701,0501,060272,000961.45
1989-05-121,0801,0801,0401,050658,000952.38
1989-05-119751,0709751,0601,467,000961.45
1989-05-10970975968970139,000879.82
1989-05-0997297396597090,000879.82
1989-05-08972975971971142,000880.73
1989-05-02960970960970105,000879.82
1989-05-0196697095996059,000870.75
1989-04-28975975960962140,000872.56
1989-04-2797097596396579,000875.28
1989-04-2695897095796989,000878.91
1989-04-25959965957957100,000868.03
1989-04-24970970951957101,000868.03
1989-04-21979979957963176,000873.47
1989-04-20964975959973222,000882.54
1989-04-19947950946950166,000861.68
1989-04-1894594794094392,000855.33
1989-04-17949949938938108,000850.79
1989-04-14950950936936219,000848.98
1989-04-13940950930940184,000852.61
1989-04-12920930918923189,000837.19
1989-04-11902914899901181,000817.23
1989-04-1090091589890069,000816.33
1989-04-0790090189889851,000814.51
1989-04-0691991989389863,000814.51
1989-04-0591891888291035,000825.40
1989-04-0490492090092061,000834.47
1989-04-0388191988091465,000829.03
1989-03-3187687787087528,000793.65
1989-03-3089089087087010,000789.12
1989-03-2986189586189516,000811.79
1989-03-2884084584084516,000766.44
1989-03-2786086084284365,000764.63
1989-03-24870875860860116,000780.05
1989-03-2388089087087095,000789.12
1989-03-2287090087088046,000798.19
1989-03-2087187186086095,000780.05
1989-03-1790591586086060,000780.05
1989-03-1691491590590569,000820.86
1989-03-15921929903915117,000829.93
1989-03-14935943915915253,000829.93
1989-03-13923935912925246,000839
1989-03-10900905895904164,000819.96
1989-03-0987890087888975,000806.35
1989-03-0887288587187537,000793.65
1989-03-0787187687087626,000794.56
1989-03-0687087987087083,000789.12
1989-03-0388589087087019,000789.12
1989-03-0285587085185530,000775.51
1989-03-0188589587087038,000789.12
1989-02-2890090988588547,000802.72
1989-02-2786790586089567,000811.79
1989-02-2385087085087071,000789.12
1989-02-2287687785585768,000777.32
1989-02-2187087585587541,000793.65
1989-02-2087587586086151,000780.95
1989-02-1787587586587599,000793.65
1989-02-16878878865875145,000793.65
1989-02-1587088087087822,000796.37
1989-02-1485686985586050,000780.05
1989-02-1387087585585568,000775.51
1989-02-1089089487087070,000789.12
1989-02-0989589588589047,000807.26
1989-02-08905906890890122,000807.26
1989-02-07905909895905133,000820.86
1989-02-06902909898905111,000820.86
1989-02-03920920906915107,000829.93
1989-02-02915920898910197,000825.40
1989-02-01915930915924161,000838.10
1989-01-31930930909925107,000839
1989-01-30920934914929203,000842.63
1989-01-28910915900910123,000825.40
1989-01-27915920890890175,000807.26
1989-01-26900915890914117,000829.03
1989-01-25921925902902121,000818.14
1989-01-24929935906906164,000821.77
1989-01-23959965910915297,000829.93
1989-01-208909658859501,612,000861.68
1989-01-19870890865880409,000798.19
1989-01-18927928867880595,000798.19
1989-01-179119839109172,762,000831.75
1989-01-138109018109012,251,000817.23
1989-01-12805809800801130,000726.53
1989-01-11809809795797127,000722.90
1989-01-1080081079080969,000733.79
1989-01-09810810794794132,000720.18
1989-01-06780830769820328,000743.76
1989-01-0575278575278484,000711.11
1989-01-0474074773674713,000677.55

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