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
