6339 新東工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3088089987588558,000885
1994-12-2987587987587913,000879
1994-12-2887588087288032,000880
1994-12-2787987987587520,000875
1994-12-2688088087987921,000879
1994-12-2288188888088036,000880
1994-12-218708738708735,000873
1994-12-2088888888688612,000886
1994-12-1988188588188111,000881
1994-12-1688188588188553,000885
1994-12-1587388087388031,000880
1994-12-1487188087088017,000880
1994-12-1388088087087146,000871
1994-12-1287588187588016,000880
1994-12-0988888888088027,000880
1994-12-088908908908905,000890
1994-12-0788089888089320,000893
1994-12-0686387486287435,000874
1994-12-0585086085086014,000860
1994-12-0285385585285578,000855
1994-12-0184985384985310,000853
1994-11-308468478418419,000841
1994-11-2984984984084514,000845
1994-11-2883285083285012,000850
1994-11-258248358248354,000835
1994-11-2483083082683028,000830
1994-11-2284184183584097,000840
1994-11-2184285084284514,000845
1994-11-188458458408424,000842
1994-11-1784584684084064,000840
1994-11-1684384584384534,000845
1994-11-1584385084084377,000843
1994-11-1485585584384311,000843
1994-11-11870873843860175,000860
1994-11-1088989088088062,000880
1994-11-0988189088089025,000890
1994-11-0890090088689012,000890
1994-11-0790190790090022,000900
1994-11-0489990089189170,000891
1994-11-0290090789989927,000899
1994-11-0189290089289627,000896
1994-10-3189190088889010,000890
1994-10-288918918868879,000887
1994-10-2788990088588639,000886
1994-10-2688589588589021,000890
1994-10-2589089889089035,000890
1994-10-2489190089089028,000890
1994-10-2190091090091037,000910
1994-10-2091891890590557,000905
1994-10-1991091991091973,000919
1994-10-18916919910911101,000911
1994-10-1792592591091552,000915
1994-10-1491892590091537,000915
1994-10-13909930890928339,000928
1994-10-12880921880910222,000910
1994-10-1187087186887018,000870
1994-10-0786087186086439,000864
1994-10-068578608568608,000860
1994-10-0585085185085125,000851
1994-10-0485185185085031,000850
1994-10-0385585584684661,000846
1994-09-3087087586087592,000875
1994-09-2985086485086456,000864
1994-09-2886886884985438,000854
1994-09-27880882874874259,000874
1994-09-26880881869880127,000880
1994-09-22880886879880121,000880
1994-09-2187388587388481,000884
1994-09-20871881871879168,000879
1994-09-19890890876879162,000879
1994-09-16864895864895221,000895
1994-09-14853860853854249,000854
1994-09-13856857845853165,000853
1994-09-1286086186086013,000860
1994-09-09873873864865168,000865
1994-09-08850865850865128,000865
1994-09-07850853847848156,000848
1994-09-06850857845848116,000848
1994-09-0585585884885066,000850
1994-09-02843859843858107,000858
1994-09-0183883882583558,000835
1994-08-3182582882182829,000828
1994-08-3082982982082340,000823
1994-08-2981581981581543,000815
1994-08-2680581380581241,000812
1994-08-2581081080580913,000809
1994-08-2479681079680027,000800
1994-08-2379680079680011,000800
1994-08-2281181180180169,000801
1994-08-1981081080080123,000801
1994-08-188208208108106,000810
1994-08-1781981981581933,000819
1994-08-1682382381581938,000819
1994-08-1281482081482030,000820
1994-08-1180182080182023,000820
1994-08-1079780079779831,000798
1994-08-098068118068066,000806
1994-08-088118118118114,000811
1994-08-0579180179079122,000791
1994-08-0480080180080121,000801
1994-08-038008018008005,000800
1994-08-0282282280080532,000805
1994-08-0180081280081244,000812
1994-07-2980280279780028,000800
1994-07-2880080079080029,000800
1994-07-2780080179979911,000799
1994-07-2680980980080567,000805
1994-07-2581081080580597,000805
1994-07-22820820810810118,000810
1994-07-2182082082082029,000820
1994-07-2082482482082112,000821
1994-07-198248248118208,000820
1994-07-1882582981182930,000829
1994-07-1581582081581510,000815
1994-07-1482582981082918,000829
1994-07-1381581581081527,000815
1994-07-1281381581181132,000811
1994-07-118128138128133,000813
1994-07-0883083083083017,000830
1994-07-07860861855861115,000861
1994-07-06860862856858127,000858
1994-07-05853860850860100,000860
1994-07-0485585984585075,000850
1994-07-01810845810845106,000845
1994-06-3081081580081068,000810
1994-06-2979581179581040,000810
1994-06-2882182179579579,000795
1994-06-2782182181882185,000821
1994-06-2482283082182151,000821
1994-06-2382582782182266,000822
1994-06-2281783081782175,000821
1994-06-2183083783083163,000831
1994-06-2084985083584585,000845
1994-06-17830849825849129,000849
1994-06-16825827824825109,000825
1994-06-15841843824825374,000825
1994-06-1485585583783879,000838
1994-06-1384084583684532,000845
1994-06-10829840825840154,000840
1994-06-0983583682982930,000829
1994-06-088258258088108,000810
1994-06-0782282582182560,000825
1994-06-0683383382983033,000830
1994-06-03831840830832162,000832
1994-06-0282783582682640,000826
1994-06-0182482982082565,000825
1994-05-3181882081081460,000814
1994-05-3079180579180544,000805
1994-05-27791795789790329,000790
1994-05-2680080480080073,000800
1994-05-25789804789800117,000800
1994-05-2479080578878891,000788
1994-05-2380080078880021,000800
1994-05-2079880079180042,000800
1994-05-1978879078878825,000788
1994-05-1879580078878846,000788
1994-05-1781782579079054,000790
1994-05-1681581781581710,000817
1994-05-1383083081581537,000815
1994-05-1284585183083753,000837
1994-05-11795858795841242,000841
1994-05-1078979678679581,000795
1994-05-0979079078679014,000790
1994-05-0679479578779524,000795
1994-05-0278679478678623,000786
1994-04-2879580078678624,000786
1994-04-2780580579579527,000795
1994-04-2680480580080079,000800
1994-04-2581181581081032,000810
1994-04-2280381980381143,000811
1994-04-2183683680180348,000803
1994-04-2086086083583649,000836
1994-04-19860860840843175,000843
1994-04-18852884852867531,000867
1994-04-15779840777837528,000837
1994-04-1478378578078013,000780
1994-04-1377979377979371,000793
1994-04-1278178577977978,000779
1994-04-11780806776806105,000806
1994-04-08766782760780186,000780
1994-04-0775276574776571,000765
1994-04-0673175272675254,000752
1994-04-0571873171872137,000721
1994-04-0472772772072171,000721
1994-04-0172373171972870,000728
1994-03-3172573072572534,000725
1994-03-3073073372173390,000733
1994-03-2973373573273355,000733
1994-03-2873073872373826,000738
1994-03-2573473972872844,000728
1994-03-2472973072673081,000730
1994-03-2372973071672954,000729
1994-03-2273873873073435,000734
1994-03-18730737722737107,000737
1994-03-1772972971572050,000720
1994-03-16719730719729127,000729
1994-03-1571271570070070,000700
1994-03-1469670569669952,000699
1994-03-1170070569570577,000705
1994-03-10701708694695184,000695
1994-03-0970270870170125,000701
1994-03-0870172070171853,000718
1994-03-0771072070872082,000720
1994-03-0471171970670652,000706
1994-03-0371371370671095,000710
1994-03-02719720712713142,000713
1994-03-0171471570671282,000712
1994-02-2869071069070576,000705
1994-02-2566168066168079,000680
1994-02-2463466063465194,000651
1994-02-2363964063963966,000639
1994-02-2264564564064050,000640
1994-02-2164064563064531,000645
1994-02-1864464564064031,000640
1994-02-1765265564564524,000645
1994-02-1667367364564556,000645
1994-02-1564065063164524,000645
1994-02-1468168165865823,000658
1994-02-1069069168168114,000681
1994-02-0970370369069034,000690
1994-02-0868670068269067,000690
1994-02-0769169168068045,000680
1994-02-0470070569369325,000693
1994-02-0370771070070532,000705
1994-02-0270071569071554,000715
1994-02-0168570068069582,000695
1994-01-3167667767567548,000675
1994-01-2863363663363417,000634
1994-01-2766467066266228,000662
1994-01-2666366365066320,000663
1994-01-2564966064965315,000653
1994-01-2465165164164125,000641
1994-01-2169369368068545,000685
1994-01-2068569068069059,000690
1994-01-1967268567268288,000682
1994-01-1866266265966215,000662
1994-01-1767167266266223,000662
1994-01-1466066766066728,000667
1994-01-1366066165365357,000653
1994-01-12640660640660113,000660
1994-01-11650650638640125,000640
1994-01-1064064163164043,000640
1994-01-0762064062064014,000640
1994-01-0662262261662037,000620
1994-01-0561062061061218,000612
1994-01-046026106026104,000610

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