6339 新東工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 882 | 900 | 882 | 900 | 59,000 | 900 |
| 1995-12-28 | 835 | 847 | 835 | 847 | 29,000 | 847 |
| 1995-12-27 | 835 | 840 | 833 | 835 | 81,000 | 835 |
| 1995-12-26 | 840 | 840 | 827 | 831 | 47,000 | 831 |
| 1995-12-25 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 1995-12-22 | 835 | 835 | 835 | 835 | 10,000 | 835 |
| 1995-12-21 | 835 | 836 | 831 | 835 | 53,000 | 835 |
| 1995-12-20 | 860 | 860 | 831 | 831 | 85,000 | 831 |
| 1995-12-19 | 881 | 882 | 865 | 865 | 77,000 | 865 |
| 1995-12-18 | 882 | 883 | 880 | 882 | 8,000 | 882 |
| 1995-12-15 | 880 | 885 | 879 | 885 | 46,000 | 885 |
| 1995-12-14 | 880 | 880 | 870 | 880 | 10,000 | 880 |
| 1995-12-13 | 880 | 884 | 878 | 878 | 27,000 | 878 |
| 1995-12-12 | 874 | 881 | 874 | 878 | 84,000 | 878 |
| 1995-12-11 | 873 | 874 | 873 | 874 | 34,000 | 874 |
| 1995-12-08 | 800 | 850 | 800 | 843 | 75,000 | 843 |
| 1995-12-07 | 794 | 800 | 794 | 800 | 74,000 | 800 |
| 1995-12-06 | 780 | 783 | 780 | 780 | 16,000 | 780 |
| 1995-12-05 | 776 | 789 | 773 | 780 | 24,000 | 780 |
| 1995-12-04 | 780 | 780 | 771 | 773 | 8,000 | 773 |
| 1995-12-01 | 762 | 764 | 762 | 764 | 4,000 | 764 |
| 1995-11-30 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1995-11-29 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1995-11-28 | 760 | 764 | 760 | 760 | 38,000 | 760 |
| 1995-11-27 | 760 | 761 | 758 | 760 | 39,000 | 760 |
| 1995-11-24 | 762 | 762 | 760 | 760 | 45,000 | 760 |
| 1995-11-22 | 762 | 765 | 762 | 763 | 17,000 | 763 |
| 1995-11-21 | 762 | 765 | 762 | 763 | 15,000 | 763 |
| 1995-11-20 | 753 | 759 | 753 | 759 | 8,000 | 759 |
| 1995-11-17 | 739 | 756 | 739 | 753 | 15,000 | 753 |
| 1995-11-16 | 750 | 759 | 747 | 759 | 10,000 | 759 |
| 1995-11-15 | 750 | 757 | 750 | 757 | 22,000 | 757 |
| 1995-11-14 | 751 | 751 | 750 | 750 | 11,000 | 750 |
| 1995-11-13 | 750 | 753 | 750 | 750 | 38,000 | 750 |
| 1995-11-10 | 754 | 754 | 750 | 753 | 109,000 | 753 |
| 1995-11-09 | 755 | 755 | 753 | 755 | 20,000 | 755 |
| 1995-11-08 | 751 | 755 | 751 | 755 | 17,000 | 755 |
| 1995-11-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-11-06 | 766 | 776 | 766 | 766 | 10,000 | 766 |
| 1995-11-02 | 780 | 780 | 755 | 756 | 45,000 | 756 |
| 1995-11-01 | 760 | 766 | 750 | 750 | 8,000 | 750 |
| 1995-10-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-10-30 | 795 | 795 | 776 | 785 | 56,000 | 785 |
| 1995-10-27 | 770 | 786 | 770 | 786 | 76,000 | 786 |
| 1995-10-26 | 760 | 776 | 756 | 770 | 138,000 | 770 |
| 1995-10-25 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1995-10-23 | 750 | 750 | 750 | 750 | 19,000 | 750 |
| 1995-10-20 | 750 | 755 | 748 | 750 | 49,000 | 750 |
| 1995-10-19 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1995-10-18 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1995-10-17 | 765 | 765 | 750 | 750 | 75,000 | 750 |
| 1995-10-16 | 744 | 770 | 744 | 770 | 12,000 | 770 |
| 1995-10-13 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1995-10-12 | 721 | 725 | 721 | 725 | 5,000 | 725 |
| 1995-10-11 | 720 | 722 | 720 | 722 | 6,000 | 722 |
| 1995-10-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-10-06 | 726 | 728 | 718 | 718 | 17,000 | 718 |
| 1995-10-05 | 722 | 722 | 722 | 722 | 4,000 | 722 |
| 1995-10-04 | 710 | 712 | 710 | 712 | 8,000 | 712 |
| 1995-10-03 | 730 | 738 | 730 | 738 | 4,000 | 738 |
| 1995-10-02 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1995-09-29 | 690 | 691 | 689 | 690 | 36,000 | 690 |
| 1995-09-28 | 680 | 685 | 680 | 685 | 10,000 | 685 |
| 1995-09-27 | 676 | 680 | 675 | 680 | 27,000 | 680 |
| 1995-09-26 | 672 | 682 | 662 | 670 | 23,000 | 670 |
| 1995-09-25 | 700 | 700 | 695 | 695 | 18,000 | 695 |
| 1995-09-22 | 719 | 720 | 700 | 700 | 21,000 | 700 |
| 1995-09-21 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1995-09-20 | 748 | 748 | 720 | 740 | 58,000 | 740 |
| 1995-09-19 | 758 | 758 | 740 | 740 | 45,000 | 740 |
| 1995-09-18 | 765 | 765 | 759 | 759 | 11,000 | 759 |
| 1995-09-14 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1995-09-13 | 745 | 750 | 745 | 750 | 6,000 | 750 |
| 1995-09-12 | 744 | 745 | 744 | 745 | 4,000 | 745 |
| 1995-09-11 | 714 | 736 | 710 | 736 | 37,000 | 736 |
| 1995-09-08 | 712 | 730 | 712 | 715 | 54,000 | 715 |
| 1995-09-07 | 740 | 745 | 740 | 741 | 74,000 | 741 |
| 1995-09-06 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 1995-09-05 | 754 | 757 | 752 | 756 | 49,000 | 756 |
| 1995-09-04 | 750 | 750 | 744 | 750 | 8,000 | 750 |
| 1995-09-01 | 774 | 774 | 739 | 739 | 16,000 | 739 |
| 1995-08-31 | 775 | 775 | 745 | 774 | 24,000 | 774 |
| 1995-08-30 | 784 | 784 | 777 | 777 | 18,000 | 777 |
| 1995-08-29 | 750 | 769 | 740 | 769 | 6,000 | 769 |
| 1995-08-28 | 744 | 750 | 744 | 750 | 3,000 | 750 |
| 1995-08-25 | 750 | 750 | 735 | 740 | 47,000 | 740 |
| 1995-08-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-08-23 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 1995-08-22 | 770 | 773 | 770 | 770 | 16,000 | 770 |
| 1995-08-21 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1995-08-18 | 774 | 775 | 771 | 775 | 45,000 | 775 |
| 1995-08-17 | 774 | 775 | 772 | 775 | 46,000 | 775 |
| 1995-08-16 | 754 | 775 | 748 | 774 | 27,000 | 774 |
| 1995-08-15 | 734 | 744 | 725 | 744 | 3,000 | 744 |
| 1995-08-14 | 725 | 725 | 704 | 704 | 35,000 | 704 |
| 1995-08-11 | 740 | 740 | 725 | 725 | 15,000 | 725 |
| 1995-08-10 | 725 | 726 | 720 | 725 | 33,000 | 725 |
| 1995-08-09 | 725 | 735 | 725 | 735 | 8,000 | 735 |
| 1995-08-08 | 740 | 745 | 739 | 745 | 39,000 | 745 |
| 1995-08-07 | 742 | 745 | 739 | 739 | 29,000 | 739 |
| 1995-08-04 | 739 | 739 | 724 | 726 | 185,000 | 726 |
| 1995-08-03 | 690 | 724 | 685 | 724 | 13,000 | 724 |
| 1995-08-02 | 685 | 685 | 685 | 685 | 12,000 | 685 |
| 1995-08-01 | 681 | 681 | 675 | 675 | 9,000 | 675 |
| 1995-07-28 | 671 | 671 | 670 | 671 | 4,000 | 671 |
| 1995-07-27 | 658 | 670 | 658 | 670 | 14,000 | 670 |
| 1995-07-26 | 680 | 680 | 673 | 680 | 24,000 | 680 |
| 1995-07-25 | 673 | 675 | 673 | 673 | 7,000 | 673 |
| 1995-07-21 | 704 | 704 | 680 | 680 | 40,000 | 680 |
| 1995-07-20 | 719 | 719 | 706 | 706 | 13,000 | 706 |
| 1995-07-19 | 709 | 709 | 709 | 709 | 93,000 | 709 |
| 1995-07-18 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 1995-07-17 | 680 | 699 | 680 | 699 | 5,000 | 699 |
| 1995-07-14 | 690 | 690 | 676 | 676 | 12,000 | 676 |
| 1995-07-13 | 690 | 693 | 688 | 690 | 17,000 | 690 |
| 1995-07-12 | 692 | 693 | 692 | 693 | 2,000 | 693 |
| 1995-07-11 | 688 | 690 | 688 | 688 | 19,000 | 688 |
| 1995-07-10 | 688 | 689 | 687 | 688 | 26,000 | 688 |
| 1995-07-07 | 621 | 621 | 621 | 621 | 9,000 | 621 |
| 1995-07-06 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1995-07-05 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1995-07-04 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 1995-07-03 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1995-06-30 | 629 | 635 | 629 | 635 | 10,000 | 635 |
| 1995-06-29 | 618 | 629 | 616 | 629 | 52,000 | 629 |
| 1995-06-28 | 610 | 612 | 609 | 612 | 62,000 | 612 |
| 1995-06-27 | 614 | 614 | 610 | 610 | 78,000 | 610 |
| 1995-06-26 | 626 | 627 | 620 | 627 | 43,000 | 627 |
| 1995-06-23 | 628 | 628 | 625 | 626 | 11,000 | 626 |
| 1995-06-22 | 625 | 627 | 625 | 627 | 20,000 | 627 |
| 1995-06-21 | 624 | 625 | 620 | 625 | 16,000 | 625 |
| 1995-06-20 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1995-06-19 | 654 | 654 | 654 | 654 | 7,000 | 654 |
| 1995-06-16 | 655 | 655 | 616 | 655 | 113,000 | 655 |
| 1995-06-15 | 657 | 657 | 657 | 657 | 61,000 | 657 |
| 1995-06-14 | 672 | 672 | 657 | 657 | 9,000 | 657 |
| 1995-06-13 | 677 | 677 | 675 | 675 | 40,000 | 675 |
| 1995-06-12 | 672 | 678 | 667 | 677 | 19,000 | 677 |
| 1995-06-09 | 678 | 678 | 675 | 677 | 39,000 | 677 |
| 1995-06-08 | 687 | 687 | 678 | 678 | 13,000 | 678 |
| 1995-06-07 | 688 | 688 | 687 | 687 | 37,000 | 687 |
| 1995-06-06 | 702 | 702 | 688 | 688 | 123,000 | 688 |
| 1995-06-05 | 707 | 708 | 707 | 708 | 6,000 | 708 |
| 1995-06-02 | 717 | 717 | 717 | 717 | 11,000 | 717 |
| 1995-05-30 | 677 | 677 | 677 | 677 | 3,000 | 677 |
| 1995-05-29 | 677 | 677 | 676 | 677 | 5,000 | 677 |
| 1995-05-26 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 1995-05-25 | 690 | 690 | 676 | 676 | 21,000 | 676 |
| 1995-05-24 | 695 | 695 | 690 | 690 | 24,000 | 690 |
| 1995-05-23 | 695 | 695 | 691 | 691 | 13,000 | 691 |
| 1995-05-22 | 696 | 696 | 691 | 691 | 48,000 | 691 |
| 1995-05-19 | 710 | 710 | 695 | 695 | 24,000 | 695 |
| 1995-05-18 | 710 | 710 | 710 | 710 | 45,000 | 710 |
| 1995-05-17 | 711 | 711 | 710 | 710 | 33,000 | 710 |
| 1995-05-16 | 710 | 714 | 710 | 710 | 29,000 | 710 |
| 1995-05-15 | 721 | 721 | 720 | 720 | 12,000 | 720 |
| 1995-05-12 | 725 | 730 | 725 | 725 | 14,000 | 725 |
| 1995-05-11 | 728 | 730 | 725 | 725 | 94,000 | 725 |
| 1995-05-10 | 741 | 741 | 731 | 731 | 19,000 | 731 |
| 1995-05-09 | 754 | 754 | 751 | 751 | 5,000 | 751 |
| 1995-05-08 | 750 | 755 | 750 | 755 | 13,000 | 755 |
| 1995-05-02 | 761 | 761 | 743 | 760 | 22,000 | 760 |
| 1995-05-01 | 731 | 748 | 731 | 731 | 16,000 | 731 |
| 1995-04-28 | 730 | 730 | 717 | 717 | 24,000 | 717 |
| 1995-04-26 | 741 | 741 | 730 | 730 | 17,000 | 730 |
| 1995-04-25 | 737 | 750 | 737 | 750 | 56,000 | 750 |
| 1995-04-24 | 739 | 739 | 739 | 739 | 9,000 | 739 |
| 1995-04-21 | 709 | 709 | 709 | 709 | 60,000 | 709 |
| 1995-04-20 | 720 | 720 | 715 | 715 | 14,000 | 715 |
| 1995-04-19 | 717 | 717 | 706 | 706 | 48,000 | 706 |
| 1995-04-18 | 717 | 717 | 716 | 716 | 8,000 | 716 |
| 1995-04-17 | 711 | 719 | 709 | 719 | 19,000 | 719 |
| 1995-04-14 | 711 | 721 | 711 | 711 | 7,000 | 711 |
| 1995-04-13 | 702 | 704 | 702 | 704 | 28,000 | 704 |
| 1995-04-12 | 691 | 701 | 691 | 701 | 5,000 | 701 |
| 1995-04-11 | 690 | 691 | 685 | 690 | 93,000 | 690 |
| 1995-04-10 | 692 | 692 | 675 | 690 | 53,000 | 690 |
| 1995-04-07 | 701 | 701 | 685 | 692 | 58,000 | 692 |
| 1995-04-06 | 705 | 705 | 700 | 700 | 27,000 | 700 |
| 1995-04-05 | 705 | 705 | 692 | 695 | 6,000 | 695 |
| 1995-04-04 | 715 | 715 | 690 | 692 | 15,000 | 692 |
| 1995-04-03 | 731 | 731 | 695 | 701 | 59,000 | 701 |
| 1995-03-31 | 765 | 765 | 760 | 760 | 27,000 | 760 |
| 1995-03-30 | 726 | 726 | 726 | 726 | 11,000 | 726 |
| 1995-03-29 | 756 | 756 | 736 | 736 | 12,000 | 736 |
| 1995-03-28 | 756 | 756 | 740 | 756 | 26,000 | 756 |
| 1995-03-27 | 699 | 730 | 699 | 730 | 43,000 | 730 |
| 1995-03-24 | 719 | 720 | 694 | 700 | 36,000 | 700 |
| 1995-03-23 | 714 | 721 | 714 | 721 | 23,000 | 721 |
| 1995-03-22 | 722 | 725 | 717 | 724 | 1,777,000 | 724 |
| 1995-03-20 | 729 | 729 | 719 | 720 | 16,000 | 720 |
| 1995-03-17 | 755 | 755 | 740 | 740 | 18,000 | 740 |
| 1995-03-16 | 756 | 756 | 755 | 755 | 36,000 | 755 |
| 1995-03-15 | 751 | 760 | 751 | 755 | 46,000 | 755 |
| 1995-03-14 | 771 | 771 | 751 | 751 | 17,000 | 751 |
| 1995-03-13 | 772 | 772 | 762 | 771 | 20,000 | 771 |
| 1995-03-10 | 780 | 780 | 771 | 771 | 22,000 | 771 |
| 1995-03-09 | 788 | 798 | 788 | 789 | 13,000 | 789 |
| 1995-03-08 | 801 | 805 | 787 | 787 | 23,000 | 787 |
| 1995-03-07 | 815 | 815 | 810 | 810 | 22,000 | 810 |
| 1995-03-06 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-03-03 | 810 | 825 | 810 | 825 | 39,000 | 825 |
| 1995-03-02 | 832 | 832 | 815 | 824 | 56,000 | 824 |
| 1995-03-01 | 808 | 808 | 791 | 792 | 75,000 | 792 |
| 1995-02-28 | 780 | 790 | 780 | 788 | 18,000 | 788 |
| 1995-02-27 | 801 | 801 | 775 | 780 | 56,000 | 780 |
| 1995-02-24 | 812 | 826 | 812 | 819 | 20,000 | 819 |
| 1995-02-23 | 834 | 834 | 810 | 810 | 24,000 | 810 |
| 1995-02-22 | 832 | 837 | 832 | 833 | 40,000 | 833 |
| 1995-02-21 | 826 | 832 | 826 | 831 | 52,000 | 831 |
| 1995-02-20 | 830 | 830 | 825 | 830 | 22,000 | 830 |
| 1995-02-17 | 830 | 830 | 825 | 829 | 135,000 | 829 |
| 1995-02-16 | 830 | 830 | 830 | 830 | 25,000 | 830 |
| 1995-02-15 | 830 | 831 | 830 | 830 | 22,000 | 830 |
| 1995-02-14 | 831 | 831 | 831 | 831 | 4,000 | 831 |
| 1995-02-13 | 830 | 831 | 830 | 831 | 57,000 | 831 |
| 1995-02-10 | 845 | 845 | 829 | 829 | 79,000 | 829 |
| 1995-02-09 | 835 | 835 | 830 | 830 | 41,000 | 830 |
| 1995-02-08 | 845 | 845 | 835 | 835 | 7,000 | 835 |
| 1995-02-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-02-06 | 856 | 860 | 855 | 855 | 15,000 | 855 |
| 1995-02-03 | 855 | 860 | 855 | 860 | 21,000 | 860 |
| 1995-02-02 | 867 | 867 | 859 | 859 | 9,000 | 859 |
| 1995-02-01 | 885 | 887 | 855 | 860 | 48,000 | 860 |
| 1995-01-31 | 900 | 900 | 885 | 888 | 38,000 | 888 |
| 1995-01-30 | 840 | 885 | 835 | 885 | 23,000 | 885 |
| 1995-01-27 | 840 | 840 | 835 | 840 | 28,000 | 840 |
| 1995-01-26 | 839 | 840 | 838 | 838 | 23,000 | 838 |
| 1995-01-25 | 832 | 839 | 832 | 836 | 11,000 | 836 |
| 1995-01-24 | 820 | 837 | 817 | 822 | 32,000 | 822 |
| 1995-01-23 | 860 | 870 | 815 | 825 | 77,000 | 825 |
| 1995-01-20 | 870 | 870 | 860 | 862 | 71,000 | 862 |
| 1995-01-19 | 890 | 890 | 871 | 875 | 82,000 | 875 |
| 1995-01-18 | 881 | 881 | 880 | 881 | 4,000 | 881 |
| 1995-01-17 | 885 | 890 | 881 | 881 | 12,000 | 881 |
| 1995-01-13 | 885 | 889 | 881 | 889 | 10,000 | 889 |
| 1995-01-12 | 882 | 890 | 881 | 890 | 26,000 | 890 |
| 1995-01-11 | 885 | 885 | 882 | 883 | 26,000 | 883 |
| 1995-01-10 | 899 | 899 | 885 | 885 | 16,000 | 885 |
| 1995-01-09 | 890 | 900 | 890 | 890 | 12,000 | 890 |
| 1995-01-06 | 882 | 900 | 880 | 899 | 47,000 | 899 |
| 1995-01-05 | 892 | 893 | 883 | 883 | 36,000 | 883 |
| 1995-01-04 | 882 | 882 | 882 | 882 | 1,000 | 882 |
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
