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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 880 | 899 | 875 | 885 | 58,000 | 885 |
| 1994-12-29 | 875 | 879 | 875 | 879 | 13,000 | 879 |
| 1994-12-28 | 875 | 880 | 872 | 880 | 32,000 | 880 |
| 1994-12-27 | 879 | 879 | 875 | 875 | 20,000 | 875 |
| 1994-12-26 | 880 | 880 | 879 | 879 | 21,000 | 879 |
| 1994-12-22 | 881 | 888 | 880 | 880 | 36,000 | 880 |
| 1994-12-21 | 870 | 873 | 870 | 873 | 5,000 | 873 |
| 1994-12-20 | 888 | 888 | 886 | 886 | 12,000 | 886 |
| 1994-12-19 | 881 | 885 | 881 | 881 | 11,000 | 881 |
| 1994-12-16 | 881 | 885 | 881 | 885 | 53,000 | 885 |
| 1994-12-15 | 873 | 880 | 873 | 880 | 31,000 | 880 |
| 1994-12-14 | 871 | 880 | 870 | 880 | 17,000 | 880 |
| 1994-12-13 | 880 | 880 | 870 | 871 | 46,000 | 871 |
| 1994-12-12 | 875 | 881 | 875 | 880 | 16,000 | 880 |
| 1994-12-09 | 888 | 888 | 880 | 880 | 27,000 | 880 |
| 1994-12-08 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1994-12-07 | 880 | 898 | 880 | 893 | 20,000 | 893 |
| 1994-12-06 | 863 | 874 | 862 | 874 | 35,000 | 874 |
| 1994-12-05 | 850 | 860 | 850 | 860 | 14,000 | 860 |
| 1994-12-02 | 853 | 855 | 852 | 855 | 78,000 | 855 |
| 1994-12-01 | 849 | 853 | 849 | 853 | 10,000 | 853 |
| 1994-11-30 | 846 | 847 | 841 | 841 | 9,000 | 841 |
| 1994-11-29 | 849 | 849 | 840 | 845 | 14,000 | 845 |
| 1994-11-28 | 832 | 850 | 832 | 850 | 12,000 | 850 |
| 1994-11-25 | 824 | 835 | 824 | 835 | 4,000 | 835 |
| 1994-11-24 | 830 | 830 | 826 | 830 | 28,000 | 830 |
| 1994-11-22 | 841 | 841 | 835 | 840 | 97,000 | 840 |
| 1994-11-21 | 842 | 850 | 842 | 845 | 14,000 | 845 |
| 1994-11-18 | 845 | 845 | 840 | 842 | 4,000 | 842 |
| 1994-11-17 | 845 | 846 | 840 | 840 | 64,000 | 840 |
| 1994-11-16 | 843 | 845 | 843 | 845 | 34,000 | 845 |
| 1994-11-15 | 843 | 850 | 840 | 843 | 77,000 | 843 |
| 1994-11-14 | 855 | 855 | 843 | 843 | 11,000 | 843 |
| 1994-11-11 | 870 | 873 | 843 | 860 | 175,000 | 860 |
| 1994-11-10 | 889 | 890 | 880 | 880 | 62,000 | 880 |
| 1994-11-09 | 881 | 890 | 880 | 890 | 25,000 | 890 |
| 1994-11-08 | 900 | 900 | 886 | 890 | 12,000 | 890 |
| 1994-11-07 | 901 | 907 | 900 | 900 | 22,000 | 900 |
| 1994-11-04 | 899 | 900 | 891 | 891 | 70,000 | 891 |
| 1994-11-02 | 900 | 907 | 899 | 899 | 27,000 | 899 |
| 1994-11-01 | 892 | 900 | 892 | 896 | 27,000 | 896 |
| 1994-10-31 | 891 | 900 | 888 | 890 | 10,000 | 890 |
| 1994-10-28 | 891 | 891 | 886 | 887 | 9,000 | 887 |
| 1994-10-27 | 889 | 900 | 885 | 886 | 39,000 | 886 |
| 1994-10-26 | 885 | 895 | 885 | 890 | 21,000 | 890 |
| 1994-10-25 | 890 | 898 | 890 | 890 | 35,000 | 890 |
| 1994-10-24 | 891 | 900 | 890 | 890 | 28,000 | 890 |
| 1994-10-21 | 900 | 910 | 900 | 910 | 37,000 | 910 |
| 1994-10-20 | 918 | 918 | 905 | 905 | 57,000 | 905 |
| 1994-10-19 | 910 | 919 | 910 | 919 | 73,000 | 919 |
| 1994-10-18 | 916 | 919 | 910 | 911 | 101,000 | 911 |
| 1994-10-17 | 925 | 925 | 910 | 915 | 52,000 | 915 |
| 1994-10-14 | 918 | 925 | 900 | 915 | 37,000 | 915 |
| 1994-10-13 | 909 | 930 | 890 | 928 | 339,000 | 928 |
| 1994-10-12 | 880 | 921 | 880 | 910 | 222,000 | 910 |
| 1994-10-11 | 870 | 871 | 868 | 870 | 18,000 | 870 |
| 1994-10-07 | 860 | 871 | 860 | 864 | 39,000 | 864 |
| 1994-10-06 | 857 | 860 | 856 | 860 | 8,000 | 860 |
| 1994-10-05 | 850 | 851 | 850 | 851 | 25,000 | 851 |
| 1994-10-04 | 851 | 851 | 850 | 850 | 31,000 | 850 |
| 1994-10-03 | 855 | 855 | 846 | 846 | 61,000 | 846 |
| 1994-09-30 | 870 | 875 | 860 | 875 | 92,000 | 875 |
| 1994-09-29 | 850 | 864 | 850 | 864 | 56,000 | 864 |
| 1994-09-28 | 868 | 868 | 849 | 854 | 38,000 | 854 |
| 1994-09-27 | 880 | 882 | 874 | 874 | 259,000 | 874 |
| 1994-09-26 | 880 | 881 | 869 | 880 | 127,000 | 880 |
| 1994-09-22 | 880 | 886 | 879 | 880 | 121,000 | 880 |
| 1994-09-21 | 873 | 885 | 873 | 884 | 81,000 | 884 |
| 1994-09-20 | 871 | 881 | 871 | 879 | 168,000 | 879 |
| 1994-09-19 | 890 | 890 | 876 | 879 | 162,000 | 879 |
| 1994-09-16 | 864 | 895 | 864 | 895 | 221,000 | 895 |
| 1994-09-14 | 853 | 860 | 853 | 854 | 249,000 | 854 |
| 1994-09-13 | 856 | 857 | 845 | 853 | 165,000 | 853 |
| 1994-09-12 | 860 | 861 | 860 | 860 | 13,000 | 860 |
| 1994-09-09 | 873 | 873 | 864 | 865 | 168,000 | 865 |
| 1994-09-08 | 850 | 865 | 850 | 865 | 128,000 | 865 |
| 1994-09-07 | 850 | 853 | 847 | 848 | 156,000 | 848 |
| 1994-09-06 | 850 | 857 | 845 | 848 | 116,000 | 848 |
| 1994-09-05 | 855 | 858 | 848 | 850 | 66,000 | 850 |
| 1994-09-02 | 843 | 859 | 843 | 858 | 107,000 | 858 |
| 1994-09-01 | 838 | 838 | 825 | 835 | 58,000 | 835 |
| 1994-08-31 | 825 | 828 | 821 | 828 | 29,000 | 828 |
| 1994-08-30 | 829 | 829 | 820 | 823 | 40,000 | 823 |
| 1994-08-29 | 815 | 819 | 815 | 815 | 43,000 | 815 |
| 1994-08-26 | 805 | 813 | 805 | 812 | 41,000 | 812 |
| 1994-08-25 | 810 | 810 | 805 | 809 | 13,000 | 809 |
| 1994-08-24 | 796 | 810 | 796 | 800 | 27,000 | 800 |
| 1994-08-23 | 796 | 800 | 796 | 800 | 11,000 | 800 |
| 1994-08-22 | 811 | 811 | 801 | 801 | 69,000 | 801 |
| 1994-08-19 | 810 | 810 | 800 | 801 | 23,000 | 801 |
| 1994-08-18 | 820 | 820 | 810 | 810 | 6,000 | 810 |
| 1994-08-17 | 819 | 819 | 815 | 819 | 33,000 | 819 |
| 1994-08-16 | 823 | 823 | 815 | 819 | 38,000 | 819 |
| 1994-08-12 | 814 | 820 | 814 | 820 | 30,000 | 820 |
| 1994-08-11 | 801 | 820 | 801 | 820 | 23,000 | 820 |
| 1994-08-10 | 797 | 800 | 797 | 798 | 31,000 | 798 |
| 1994-08-09 | 806 | 811 | 806 | 806 | 6,000 | 806 |
| 1994-08-08 | 811 | 811 | 811 | 811 | 4,000 | 811 |
| 1994-08-05 | 791 | 801 | 790 | 791 | 22,000 | 791 |
| 1994-08-04 | 800 | 801 | 800 | 801 | 21,000 | 801 |
| 1994-08-03 | 800 | 801 | 800 | 800 | 5,000 | 800 |
| 1994-08-02 | 822 | 822 | 800 | 805 | 32,000 | 805 |
| 1994-08-01 | 800 | 812 | 800 | 812 | 44,000 | 812 |
| 1994-07-29 | 802 | 802 | 797 | 800 | 28,000 | 800 |
| 1994-07-28 | 800 | 800 | 790 | 800 | 29,000 | 800 |
| 1994-07-27 | 800 | 801 | 799 | 799 | 11,000 | 799 |
| 1994-07-26 | 809 | 809 | 800 | 805 | 67,000 | 805 |
| 1994-07-25 | 810 | 810 | 805 | 805 | 97,000 | 805 |
| 1994-07-22 | 820 | 820 | 810 | 810 | 118,000 | 810 |
| 1994-07-21 | 820 | 820 | 820 | 820 | 29,000 | 820 |
| 1994-07-20 | 824 | 824 | 820 | 821 | 12,000 | 821 |
| 1994-07-19 | 824 | 824 | 811 | 820 | 8,000 | 820 |
| 1994-07-18 | 825 | 829 | 811 | 829 | 30,000 | 829 |
| 1994-07-15 | 815 | 820 | 815 | 815 | 10,000 | 815 |
| 1994-07-14 | 825 | 829 | 810 | 829 | 18,000 | 829 |
| 1994-07-13 | 815 | 815 | 810 | 815 | 27,000 | 815 |
| 1994-07-12 | 813 | 815 | 811 | 811 | 32,000 | 811 |
| 1994-07-11 | 812 | 813 | 812 | 813 | 3,000 | 813 |
| 1994-07-08 | 830 | 830 | 830 | 830 | 17,000 | 830 |
| 1994-07-07 | 860 | 861 | 855 | 861 | 115,000 | 861 |
| 1994-07-06 | 860 | 862 | 856 | 858 | 127,000 | 858 |
| 1994-07-05 | 853 | 860 | 850 | 860 | 100,000 | 860 |
| 1994-07-04 | 855 | 859 | 845 | 850 | 75,000 | 850 |
| 1994-07-01 | 810 | 845 | 810 | 845 | 106,000 | 845 |
| 1994-06-30 | 810 | 815 | 800 | 810 | 68,000 | 810 |
| 1994-06-29 | 795 | 811 | 795 | 810 | 40,000 | 810 |
| 1994-06-28 | 821 | 821 | 795 | 795 | 79,000 | 795 |
| 1994-06-27 | 821 | 821 | 818 | 821 | 85,000 | 821 |
| 1994-06-24 | 822 | 830 | 821 | 821 | 51,000 | 821 |
| 1994-06-23 | 825 | 827 | 821 | 822 | 66,000 | 822 |
| 1994-06-22 | 817 | 830 | 817 | 821 | 75,000 | 821 |
| 1994-06-21 | 830 | 837 | 830 | 831 | 63,000 | 831 |
| 1994-06-20 | 849 | 850 | 835 | 845 | 85,000 | 845 |
| 1994-06-17 | 830 | 849 | 825 | 849 | 129,000 | 849 |
| 1994-06-16 | 825 | 827 | 824 | 825 | 109,000 | 825 |
| 1994-06-15 | 841 | 843 | 824 | 825 | 374,000 | 825 |
| 1994-06-14 | 855 | 855 | 837 | 838 | 79,000 | 838 |
| 1994-06-13 | 840 | 845 | 836 | 845 | 32,000 | 845 |
| 1994-06-10 | 829 | 840 | 825 | 840 | 154,000 | 840 |
| 1994-06-09 | 835 | 836 | 829 | 829 | 30,000 | 829 |
| 1994-06-08 | 825 | 825 | 808 | 810 | 8,000 | 810 |
| 1994-06-07 | 822 | 825 | 821 | 825 | 60,000 | 825 |
| 1994-06-06 | 833 | 833 | 829 | 830 | 33,000 | 830 |
| 1994-06-03 | 831 | 840 | 830 | 832 | 162,000 | 832 |
| 1994-06-02 | 827 | 835 | 826 | 826 | 40,000 | 826 |
| 1994-06-01 | 824 | 829 | 820 | 825 | 65,000 | 825 |
| 1994-05-31 | 818 | 820 | 810 | 814 | 60,000 | 814 |
| 1994-05-30 | 791 | 805 | 791 | 805 | 44,000 | 805 |
| 1994-05-27 | 791 | 795 | 789 | 790 | 329,000 | 790 |
| 1994-05-26 | 800 | 804 | 800 | 800 | 73,000 | 800 |
| 1994-05-25 | 789 | 804 | 789 | 800 | 117,000 | 800 |
| 1994-05-24 | 790 | 805 | 788 | 788 | 91,000 | 788 |
| 1994-05-23 | 800 | 800 | 788 | 800 | 21,000 | 800 |
| 1994-05-20 | 798 | 800 | 791 | 800 | 42,000 | 800 |
| 1994-05-19 | 788 | 790 | 788 | 788 | 25,000 | 788 |
| 1994-05-18 | 795 | 800 | 788 | 788 | 46,000 | 788 |
| 1994-05-17 | 817 | 825 | 790 | 790 | 54,000 | 790 |
| 1994-05-16 | 815 | 817 | 815 | 817 | 10,000 | 817 |
| 1994-05-13 | 830 | 830 | 815 | 815 | 37,000 | 815 |
| 1994-05-12 | 845 | 851 | 830 | 837 | 53,000 | 837 |
| 1994-05-11 | 795 | 858 | 795 | 841 | 242,000 | 841 |
| 1994-05-10 | 789 | 796 | 786 | 795 | 81,000 | 795 |
| 1994-05-09 | 790 | 790 | 786 | 790 | 14,000 | 790 |
| 1994-05-06 | 794 | 795 | 787 | 795 | 24,000 | 795 |
| 1994-05-02 | 786 | 794 | 786 | 786 | 23,000 | 786 |
| 1994-04-28 | 795 | 800 | 786 | 786 | 24,000 | 786 |
| 1994-04-27 | 805 | 805 | 795 | 795 | 27,000 | 795 |
| 1994-04-26 | 804 | 805 | 800 | 800 | 79,000 | 800 |
| 1994-04-25 | 811 | 815 | 810 | 810 | 32,000 | 810 |
| 1994-04-22 | 803 | 819 | 803 | 811 | 43,000 | 811 |
| 1994-04-21 | 836 | 836 | 801 | 803 | 48,000 | 803 |
| 1994-04-20 | 860 | 860 | 835 | 836 | 49,000 | 836 |
| 1994-04-19 | 860 | 860 | 840 | 843 | 175,000 | 843 |
| 1994-04-18 | 852 | 884 | 852 | 867 | 531,000 | 867 |
| 1994-04-15 | 779 | 840 | 777 | 837 | 528,000 | 837 |
| 1994-04-14 | 783 | 785 | 780 | 780 | 13,000 | 780 |
| 1994-04-13 | 779 | 793 | 779 | 793 | 71,000 | 793 |
| 1994-04-12 | 781 | 785 | 779 | 779 | 78,000 | 779 |
| 1994-04-11 | 780 | 806 | 776 | 806 | 105,000 | 806 |
| 1994-04-08 | 766 | 782 | 760 | 780 | 186,000 | 780 |
| 1994-04-07 | 752 | 765 | 747 | 765 | 71,000 | 765 |
| 1994-04-06 | 731 | 752 | 726 | 752 | 54,000 | 752 |
| 1994-04-05 | 718 | 731 | 718 | 721 | 37,000 | 721 |
| 1994-04-04 | 727 | 727 | 720 | 721 | 71,000 | 721 |
| 1994-04-01 | 723 | 731 | 719 | 728 | 70,000 | 728 |
| 1994-03-31 | 725 | 730 | 725 | 725 | 34,000 | 725 |
| 1994-03-30 | 730 | 733 | 721 | 733 | 90,000 | 733 |
| 1994-03-29 | 733 | 735 | 732 | 733 | 55,000 | 733 |
| 1994-03-28 | 730 | 738 | 723 | 738 | 26,000 | 738 |
| 1994-03-25 | 734 | 739 | 728 | 728 | 44,000 | 728 |
| 1994-03-24 | 729 | 730 | 726 | 730 | 81,000 | 730 |
| 1994-03-23 | 729 | 730 | 716 | 729 | 54,000 | 729 |
| 1994-03-22 | 738 | 738 | 730 | 734 | 35,000 | 734 |
| 1994-03-18 | 730 | 737 | 722 | 737 | 107,000 | 737 |
| 1994-03-17 | 729 | 729 | 715 | 720 | 50,000 | 720 |
| 1994-03-16 | 719 | 730 | 719 | 729 | 127,000 | 729 |
| 1994-03-15 | 712 | 715 | 700 | 700 | 70,000 | 700 |
| 1994-03-14 | 696 | 705 | 696 | 699 | 52,000 | 699 |
| 1994-03-11 | 700 | 705 | 695 | 705 | 77,000 | 705 |
| 1994-03-10 | 701 | 708 | 694 | 695 | 184,000 | 695 |
| 1994-03-09 | 702 | 708 | 701 | 701 | 25,000 | 701 |
| 1994-03-08 | 701 | 720 | 701 | 718 | 53,000 | 718 |
| 1994-03-07 | 710 | 720 | 708 | 720 | 82,000 | 720 |
| 1994-03-04 | 711 | 719 | 706 | 706 | 52,000 | 706 |
| 1994-03-03 | 713 | 713 | 706 | 710 | 95,000 | 710 |
| 1994-03-02 | 719 | 720 | 712 | 713 | 142,000 | 713 |
| 1994-03-01 | 714 | 715 | 706 | 712 | 82,000 | 712 |
| 1994-02-28 | 690 | 710 | 690 | 705 | 76,000 | 705 |
| 1994-02-25 | 661 | 680 | 661 | 680 | 79,000 | 680 |
| 1994-02-24 | 634 | 660 | 634 | 651 | 94,000 | 651 |
| 1994-02-23 | 639 | 640 | 639 | 639 | 66,000 | 639 |
| 1994-02-22 | 645 | 645 | 640 | 640 | 50,000 | 640 |
| 1994-02-21 | 640 | 645 | 630 | 645 | 31,000 | 645 |
| 1994-02-18 | 644 | 645 | 640 | 640 | 31,000 | 640 |
| 1994-02-17 | 652 | 655 | 645 | 645 | 24,000 | 645 |
| 1994-02-16 | 673 | 673 | 645 | 645 | 56,000 | 645 |
| 1994-02-15 | 640 | 650 | 631 | 645 | 24,000 | 645 |
| 1994-02-14 | 681 | 681 | 658 | 658 | 23,000 | 658 |
| 1994-02-10 | 690 | 691 | 681 | 681 | 14,000 | 681 |
| 1994-02-09 | 703 | 703 | 690 | 690 | 34,000 | 690 |
| 1994-02-08 | 686 | 700 | 682 | 690 | 67,000 | 690 |
| 1994-02-07 | 691 | 691 | 680 | 680 | 45,000 | 680 |
| 1994-02-04 | 700 | 705 | 693 | 693 | 25,000 | 693 |
| 1994-02-03 | 707 | 710 | 700 | 705 | 32,000 | 705 |
| 1994-02-02 | 700 | 715 | 690 | 715 | 54,000 | 715 |
| 1994-02-01 | 685 | 700 | 680 | 695 | 82,000 | 695 |
| 1994-01-31 | 676 | 677 | 675 | 675 | 48,000 | 675 |
| 1994-01-28 | 633 | 636 | 633 | 634 | 17,000 | 634 |
| 1994-01-27 | 664 | 670 | 662 | 662 | 28,000 | 662 |
| 1994-01-26 | 663 | 663 | 650 | 663 | 20,000 | 663 |
| 1994-01-25 | 649 | 660 | 649 | 653 | 15,000 | 653 |
| 1994-01-24 | 651 | 651 | 641 | 641 | 25,000 | 641 |
| 1994-01-21 | 693 | 693 | 680 | 685 | 45,000 | 685 |
| 1994-01-20 | 685 | 690 | 680 | 690 | 59,000 | 690 |
| 1994-01-19 | 672 | 685 | 672 | 682 | 88,000 | 682 |
| 1994-01-18 | 662 | 662 | 659 | 662 | 15,000 | 662 |
| 1994-01-17 | 671 | 672 | 662 | 662 | 23,000 | 662 |
| 1994-01-14 | 660 | 667 | 660 | 667 | 28,000 | 667 |
| 1994-01-13 | 660 | 661 | 653 | 653 | 57,000 | 653 |
| 1994-01-12 | 640 | 660 | 640 | 660 | 113,000 | 660 |
| 1994-01-11 | 650 | 650 | 638 | 640 | 125,000 | 640 |
| 1994-01-10 | 640 | 641 | 631 | 640 | 43,000 | 640 |
| 1994-01-07 | 620 | 640 | 620 | 640 | 14,000 | 640 |
| 1994-01-06 | 622 | 622 | 616 | 620 | 37,000 | 620 |
| 1994-01-05 | 610 | 620 | 610 | 612 | 18,000 | 612 |
| 1994-01-04 | 602 | 610 | 602 | 610 | 4,000 | 610 |
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
