6339 新東工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	612	612	604	610	20,000	610
1993-12-29	612	620	602	612	33,000	612
1993-12-28	602	602	602	602	8,000	602
1993-12-27	622	622	620	622	21,000	622
1993-12-24	630	630	622	622	12,000	622
1993-12-22	622	640	620	640	26,000	640
1993-12-21	640	640	630	630	67,000	630
1993-12-20	640	640	630	630	16,000	630
1993-12-17	639	640	622	640	48,000	640
1993-12-16	635	645	635	640	79,000	640
1993-12-15	626	627	620	625	17,000	625
1993-12-14	640	640	630	640	67,000	640
1993-12-13	642	642	639	640	92,000	640
1993-12-10	620	644	615	644	32,000	644
1993-12-09	612	617	610	615	12,000	615
1993-12-08	615	615	607	615	94,000	615
1993-12-07	610	615	610	612	21,000	612
1993-12-06	645	645	626	626	13,000	626
1993-12-03	626	640	626	635	17,000	635
1993-12-02	650	650	641	646	47,000	646
1993-12-01	610	617	600	610	74,000	610
1993-11-30	610	615	605	610	34,000	610
1993-11-29	605	608	590	604	49,000	604
1993-11-26	619	622	613	622	89,000	622
1993-11-25	625	625	615	618	102,000	618
1993-11-24	635	645	625	625	141,000	625
1993-11-22	655	655	635	635	72,000	635
1993-11-19	655	655	645	645	163,000	645
1993-11-18	651	660	648	655	45,000	655
1993-11-17	656	656	648	650	49,000	650
1993-11-16	666	666	655	656	72,000	656
1993-11-15	677	677	667	667	26,000	667
1993-11-12	670	671	660	667	64,000	667
1993-11-11	660	663	655	660	55,000	660
1993-11-10	685	685	660	660	61,000	660
1993-11-09	686	690	680	681	49,000	681
1993-11-08	700	700	686	690	21,000	690
1993-11-05	693	698	680	698	50,000	698
1993-11-04	700	715	699	700	23,000	700
1993-11-02	730	730	710	710	36,000	710
1993-11-01	720	737	716	737	20,000	737
1993-10-29	705	705	700	705	44,000	705
1993-10-28	711	725	705	705	38,000	705
1993-10-27	720	726	710	710	46,000	710
1993-10-26	742	745	710	710	22,000	710
1993-10-25	745	748	736	742	50,000	742
1993-10-22	744	745	732	735	22,000	735
1993-10-21	732	745	732	745	28,000	745
1993-10-20	750	750	727	727	34,000	727
1993-10-19	750	750	733	733	13,000	733
1993-10-18	745	750	745	750	24,000	750
1993-10-15	750	750	733	745	46,000	745
1993-10-14	745	754	735	745	80,000	745
1993-10-13	749	749	739	740	39,000	740
1993-10-12	744	744	739	739	65,000	739
1993-10-08	738	745	733	739	67,000	739
1993-10-07	734	736	731	732	82,000	732
1993-10-06	720	735	720	729	56,000	729
1993-10-05	710	720	710	720	90,000	720
1993-10-04	703	710	702	703	43,000	703
1993-10-01	725	725	700	717	158,000	717
1993-09-30	715	720	706	715	91,000	715
1993-09-29	710	725	705	715	98,000	715
1993-09-28	719	719	695	710	107,000	710
1993-09-27	747	747	718	720	262,000	720
1993-09-24	747	747	740	747	77,000	747
1993-09-22	754	755	738	740	79,000	740
1993-09-21	765	765	754	754	160,000	754
1993-09-20	774	774	757	757	29,000	757
1993-09-17	760	764	760	764	7,000	764
1993-09-16	770	770	755	760	66,000	760
1993-09-14	771	774	770	770	35,000	770
1993-09-13	770	780	770	770	45,000	770
1993-09-10	800	800	786	790	26,000	790
1993-09-09	795	800	790	800	11,000	800
1993-09-07	810	810	805	805	4,000	805
1993-09-06	815	815	815	815	17,000	815
1993-09-03	814	815	802	802	53,000	802
1993-09-02	814	814	813	814	67,000	814
1993-09-01	804	815	804	813	143,000	813
1993-08-31	805	805	792	795	10,000	795
1993-08-30	805	805	805	805	9,000	805
1993-08-27	781	785	781	785	28,000	785
1993-08-26	781	781	781	781	18,000	781
1993-08-25	785	785	780	781	13,000	781
1993-08-24	790	791	785	785	18,000	785
1993-08-23	790	790	790	790	1,000	790
1993-08-20	809	809	800	800	16,000	800
1993-08-19	814	814	800	810	5,000	810
1993-08-18	827	827	815	815	9,000	815
1993-08-17	830	830	830	830	2,000	830
1993-08-16	815	820	815	820	3,000	820
1993-08-13	819	820	805	805	8,000	805
1993-08-12	819	819	810	819	57,000	819
1993-08-11	790	800	788	800	35,000	800
1993-08-10	792	792	789	790	12,000	790
1993-08-09	795	795	785	785	12,000	785
1993-08-06	800	810	795	795	7,000	795
1993-08-05	810	810	805	810	82,000	810
1993-08-04	810	810	800	805	76,000	805
1993-08-03	810	810	800	800	22,000	800
1993-08-02	790	790	790	790	2,000	790
1993-07-30	810	810	800	800	19,000	800
1993-07-29	780	800	780	800	32,000	800
1993-07-28	790	790	780	780	17,000	780
1993-07-27	799	801	795	800	16,000	800
1993-07-26	806	810	800	800	26,000	800
1993-07-23	820	820	800	810	38,000	810
1993-07-22	805	820	800	820	26,000	820
1993-07-21	805	810	800	810	31,000	810
1993-07-20	820	820	810	810	20,000	810
1993-07-19	825	825	800	800	13,000	800
1993-07-16	835	835	820	824	58,000	824
1993-07-15	822	835	822	835	12,000	835
1993-07-14	820	820	820	820	2,000	820
1993-07-13	830	830	825	825	6,000	825
1993-07-12	830	830	830	830	10,000	830
1993-07-09	810	810	810	810	1,000	810
1993-07-08	829	829	829	829	2,000	829
1993-07-07	820	820	820	820	4,000	820
1993-07-06	834	838	820	830	28,000	830
1993-07-05	830	838	830	838	23,000	838
1993-07-02	838	838	828	830	42,000	830
1993-07-01	835	839	830	835	43,000	835
1993-06-30	835	835	827	827	21,000	827
1993-06-29	810	825	810	825	38,000	825
1993-06-28	812	820	812	812	40,000	812
1993-06-25	815	815	805	812	88,000	812
1993-06-24	820	820	805	805	19,000	805
1993-06-23	801	802	800	800	24,000	800
1993-06-22	768	775	765	775	48,000	775
1993-06-21	774	774	766	769	56,000	769
1993-06-18	798	798	785	794	66,000	794
1993-06-17	799	800	779	780	70,000	780
1993-06-16	801	804	796	804	56,000	804
1993-06-15	870	870	840	840	40,000	840
1993-06-14	875	875	870	870	21,000	870
1993-06-11	875	880	870	875	37,000	875
1993-06-10	871	880	871	871	14,000	871
1993-06-08	885	885	868	868	26,000	868
1993-06-07	891	892	880	886	70,000	886
1993-06-04	890	894	881	890	76,000	890
1993-06-03	880	880	878	880	41,000	880
1993-06-02	893	893	870	879	16,000	879
1993-06-01	900	900	888	894	40,000	894
1993-05-31	895	900	880	897	31,000	897
1993-05-28	900	900	895	895	5,000	895
1993-05-27	905	915	900	901	87,000	901
1993-05-26	888	901	880	900	152,000	900
1993-05-25	893	893	885	888	48,000	888
1993-05-24	880	890	875	880	89,000	880
1993-05-21	860	860	855	860	132,000	860
1993-05-20	871	871	856	860	116,000	860
1993-05-19	889	889	857	870	118,000	870
1993-05-18	900	900	886	894	186,000	894
1993-05-17	931	964	919	925	357,000	925
1993-05-14	935	946	930	931	116,000	931
1993-05-13	905	939	905	939	142,000	939
1993-05-12	930	931	901	920	215,000	920
1993-05-11	900	927	898	922	370,000	922
1993-05-10	880	887	877	887	132,000	887
1993-05-07	855	874	855	873	95,000	873
1993-05-06	860	865	851	851	181,000	851
1993-04-30	865	872	848	855	150,000	855
1993-04-28	850	850	840	845	142,000	845
1993-04-27	821	840	821	839	74,000	839
1993-04-26	823	826	810	820	30,000	820
1993-04-23	826	832	812	822	37,000	822
1993-04-22	843	843	821	821	92,000	821
1993-04-21	835	839	824	833	48,000	833
1993-04-20	849	855	840	845	88,000	845
1993-04-19	845	850	838	850	77,000	850
1993-04-16	880	883	860	875	245,000	875
1993-04-15	846	881	836	870	190,000	870
1993-04-14	838	851	835	836	277,000	836
1993-04-13	794	835	794	830	200,000	830
1993-04-12	798	799	781	785	117,000	785
1993-04-09	775	794	770	780	118,000	780
1993-04-08	776	779	771	775	83,000	775
1993-04-07	750	770	750	760	57,000	760
1993-04-06	750	755	735	740	101,000	740
1993-04-05	750	755	740	740	191,000	740
1993-04-02	754	755	740	740	84,000	740
1993-04-01	741	748	730	741	41,000	741
1993-03-31	773	773	750	751	67,000	751
1993-03-30	780	790	745	780	163,000	780
1993-03-29	735	779	735	770	207,000	770
1993-03-26	730	735	724	729	111,000	729
1993-03-25	699	724	699	724	79,000	724
1993-03-24	676	699	676	699	34,000	699
1993-03-23	680	689	676	676	34,000	676
1993-03-22	681	681	670	670	40,000	670
1993-03-19	692	705	679	680	141,000	680
1993-03-18	692	700	684	684	135,000	684
1993-03-17	671	675	671	672	28,000	672
1993-03-16	670	680	669	670	43,000	670
1993-03-15	680	680	661	662	98,000	662
1993-03-12	675	680	675	680	125,000	680
1993-03-11	667	667	662	663	84,000	663
1993-03-10	680	680	655	666	33,000	666
1993-03-09	680	685	675	680	43,000	680
1993-03-08	651	680	642	680	62,000	680
1993-03-05	666	666	641	641	17,000	641
1993-03-04	666	666	666	666	8,000	666
1993-03-03	687	704	678	678	154,000	678
1993-03-02	678	688	668	688	52,000	688
1993-03-01	670	688	665	688	83,000	688
1993-02-26	650	670	650	670	50,000	670
1993-02-25	635	650	630	650	81,000	650
1993-02-24	630	635	630	631	64,000	631
1993-02-23	630	630	623	626	37,000	626
1993-02-22	653	653	630	630	61,000	630
1993-02-19	650	650	642	650	12,000	650
1993-02-18	665	665	650	650	72,000	650
1993-02-17	666	666	650	662	22,000	662
1993-02-16	671	671	668	668	19,000	668
1993-02-15	668	668	663	668	6,000	668
1993-02-12	675	675	665	670	37,000	670
1993-02-10	657	675	657	675	11,000	675
1993-02-09	675	680	656	656	33,000	656
1993-02-08	680	680	670	675	28,000	675
1993-02-05	681	682	675	675	26,000	675
1993-02-04	684	684	682	682	23,000	682
1993-02-03	685	685	682	684	13,000	684
1993-02-02	671	685	671	676	23,000	676
1993-02-01	670	671	670	671	15,000	671
1993-01-29	660	670	660	670	32,000	670
1993-01-28	640	660	640	660	9,000	660
1993-01-27	631	650	630	640	33,000	640
1993-01-26	630	631	620	620	18,000	620
1993-01-25	631	631	630	630	16,000	630
1993-01-22	655	655	650	650	12,000	650
1993-01-21	655	656	652	655	11,000	655
1993-01-20	659	660	655	655	41,000	655
1993-01-19	657	660	650	660	63,000	660
1993-01-18	670	670	660	660	10,000	660
1993-01-14	670	670	670	670	6,000	670
1993-01-13	696	696	680	690	17,000	690
1993-01-12	700	701	700	700	20,000	700
1993-01-11	700	700	700	700	18,000	700
1993-01-08	710	710	710	710	19,000	710
1993-01-07	700	710	700	710	17,000	710
1993-01-06	701	705	690	700	26,000	700
1993-01-05	717	717	710	710	43,000	710
1993-01-04	717	717	717	717	1,000	717

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