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
1995-12-2988290088290059,000900
1995-12-2883584783584729,000847
1995-12-2783584083383581,000835
1995-12-2684084082783147,000831
1995-12-258458508458505,000850
1995-12-2283583583583510,000835
1995-12-2183583683183553,000835
1995-12-2086086083183185,000831
1995-12-1988188286586577,000865
1995-12-188828838808828,000882
1995-12-1588088587988546,000885
1995-12-1488088087088010,000880
1995-12-1388088487887827,000878
1995-12-1287488187487884,000878
1995-12-1187387487387434,000874
1995-12-0880085080084375,000843
1995-12-0779480079480074,000800
1995-12-0678078378078016,000780
1995-12-0577678977378024,000780
1995-12-047807807717738,000773
1995-12-017627647627644,000764
1995-11-307617617617611,000761
1995-11-297607607607609,000760
1995-11-2876076476076038,000760
1995-11-2776076175876039,000760
1995-11-2476276276076045,000760
1995-11-2276276576276317,000763
1995-11-2176276576276315,000763
1995-11-207537597537598,000759
1995-11-1773975673975315,000753
1995-11-1675075974775910,000759
1995-11-1575075775075722,000757
1995-11-1475175175075011,000750
1995-11-1375075375075038,000750
1995-11-10754754750753109,000753
1995-11-0975575575375520,000755
1995-11-0875175575175517,000755
1995-11-077507507507502,000750
1995-11-0676677676676610,000766
1995-11-0278078075575645,000756
1995-11-017607667507508,000750
1995-10-317607607607601,000760
1995-10-3079579577678556,000785
1995-10-2777078677078676,000786
1995-10-26760776756770138,000770
1995-10-257517517517511,000751
1995-10-2375075075075019,000750
1995-10-2075075574875049,000750
1995-10-197507507507507,000750
1995-10-187607607507505,000750
1995-10-1776576575075075,000750
1995-10-1674477074477012,000770
1995-10-137257257257256,000725
1995-10-127217257217255,000725
1995-10-117207227207226,000722
1995-10-097207207207203,000720
1995-10-0672672871871817,000718
1995-10-057227227227224,000722
1995-10-047107127107128,000712
1995-10-037307387307384,000738
1995-10-027007006906908,000690
1995-09-2969069168969036,000690
1995-09-2868068568068510,000685
1995-09-2767668067568027,000680
1995-09-2667268266267023,000670
1995-09-2570070069569518,000695
1995-09-2271972070070021,000700
1995-09-217307307307307,000730
1995-09-2074874872074058,000740
1995-09-1975875874074045,000740
1995-09-1876576575975911,000759
1995-09-147557557557553,000755
1995-09-137457507457506,000750
1995-09-127447457447454,000745
1995-09-1171473671073637,000736
1995-09-0871273071271554,000715
1995-09-0774074574074174,000741
1995-09-067367367367362,000736
1995-09-0575475775275649,000756
1995-09-047507507447508,000750
1995-09-0177477473973916,000739
1995-08-3177577574577424,000774
1995-08-3078478477777718,000777
1995-08-297507697407696,000769
1995-08-287447507447503,000750
1995-08-2575075073574047,000740
1995-08-247507507507502,000750
1995-08-237607607407404,000740
1995-08-2277077377077016,000770
1995-08-217747747747741,000774
1995-08-1877477577177545,000775
1995-08-1777477577277546,000775
1995-08-1675477574877427,000774
1995-08-157347447257443,000744
1995-08-1472572570470435,000704
1995-08-1174074072572515,000725
1995-08-1072572672072533,000725
1995-08-097257357257358,000735
1995-08-0874074573974539,000745
1995-08-0774274573973929,000739
1995-08-04739739724726185,000726
1995-08-0369072468572413,000724
1995-08-0268568568568512,000685
1995-08-016816816756759,000675
1995-07-286716716706714,000671
1995-07-2765867065867014,000670
1995-07-2668068067368024,000680
1995-07-256736756736737,000673
1995-07-2170470468068040,000680
1995-07-2071971970670613,000706
1995-07-1970970970970993,000709
1995-07-187097097097095,000709
1995-07-176806996806995,000699
1995-07-1469069067667612,000676
1995-07-1369069368869017,000690
1995-07-126926936926932,000693
1995-07-1168869068868819,000688
1995-07-1068868968768826,000688
1995-07-076216216216219,000621
1995-07-066166166166162,000616
1995-07-056156156156153,000615
1995-07-0461061061061012,000610
1995-07-036106106106104,000610
1995-06-3062963562963510,000635
1995-06-2961862961662952,000629
1995-06-2861061260961262,000612
1995-06-2761461461061078,000610
1995-06-2662662762062743,000627
1995-06-2362862862562611,000626
1995-06-2262562762562720,000627
1995-06-2162462562062516,000625
1995-06-206556556556553,000655
1995-06-196546546546547,000654
1995-06-16655655616655113,000655
1995-06-1565765765765761,000657
1995-06-146726726576579,000657
1995-06-1367767767567540,000675
1995-06-1267267866767719,000677
1995-06-0967867867567739,000677
1995-06-0868768767867813,000678
1995-06-0768868868768737,000687
1995-06-06702702688688123,000688
1995-06-057077087077086,000708
1995-06-0271771771771711,000717
1995-05-306776776776773,000677
1995-05-296776776766775,000677
1995-05-266766776766772,000677
1995-05-2569069067667621,000676
1995-05-2469569569069024,000690
1995-05-2369569569169113,000691
1995-05-2269669669169148,000691
1995-05-1971071069569524,000695
1995-05-1871071071071045,000710
1995-05-1771171171071033,000710
1995-05-1671071471071029,000710
1995-05-1572172172072012,000720
1995-05-1272573072572514,000725
1995-05-1172873072572594,000725
1995-05-1074174173173119,000731
1995-05-097547547517515,000751
1995-05-0875075575075513,000755
1995-05-0276176174376022,000760
1995-05-0173174873173116,000731
1995-04-2873073071771724,000717
1995-04-2674174173073017,000730
1995-04-2573775073775056,000750
1995-04-247397397397399,000739
1995-04-2170970970970960,000709
1995-04-2072072071571514,000715
1995-04-1971771770670648,000706
1995-04-187177177167168,000716
1995-04-1771171970971919,000719
1995-04-147117217117117,000711
1995-04-1370270470270428,000704
1995-04-126917016917015,000701
1995-04-1169069168569093,000690
1995-04-1069269267569053,000690
1995-04-0770170168569258,000692
1995-04-0670570570070027,000700
1995-04-057057056926956,000695
1995-04-0471571569069215,000692
1995-04-0373173169570159,000701
1995-03-3176576576076027,000760
1995-03-3072672672672611,000726
1995-03-2975675673673612,000736
1995-03-2875675674075626,000756
1995-03-2769973069973043,000730
1995-03-2471972069470036,000700
1995-03-2371472171472123,000721
1995-03-227227257177241,777,000724
1995-03-2072972971972016,000720
1995-03-1775575574074018,000740
1995-03-1675675675575536,000755
1995-03-1575176075175546,000755
1995-03-1477177175175117,000751
1995-03-1377277276277120,000771
1995-03-1078078077177122,000771
1995-03-0978879878878913,000789
1995-03-0880180578778723,000787
1995-03-0781581581081022,000810
1995-03-068158158158152,000815
1995-03-0381082581082539,000825
1995-03-0283283281582456,000824
1995-03-0180880879179275,000792
1995-02-2878079078078818,000788
1995-02-2780180177578056,000780
1995-02-2481282681281920,000819
1995-02-2383483481081024,000810
1995-02-2283283783283340,000833
1995-02-2182683282683152,000831
1995-02-2083083082583022,000830
1995-02-17830830825829135,000829
1995-02-1683083083083025,000830
1995-02-1583083183083022,000830
1995-02-148318318318314,000831
1995-02-1383083183083157,000831
1995-02-1084584582982979,000829
1995-02-0983583583083041,000830
1995-02-088458458358357,000835
1995-02-078508508508502,000850
1995-02-0685686085585515,000855
1995-02-0385586085586021,000860
1995-02-028678678598599,000859
1995-02-0188588785586048,000860
1995-01-3190090088588838,000888
1995-01-3084088583588523,000885
1995-01-2784084083584028,000840
1995-01-2683984083883823,000838
1995-01-2583283983283611,000836
1995-01-2482083781782232,000822
1995-01-2386087081582577,000825
1995-01-2087087086086271,000862
1995-01-1989089087187582,000875
1995-01-188818818808814,000881
1995-01-1788589088188112,000881
1995-01-1388588988188910,000889
1995-01-1288289088189026,000890
1995-01-1188588588288326,000883
1995-01-1089989988588516,000885
1995-01-0989090089089012,000890
1995-01-0688290088089947,000899
1995-01-0589289388388336,000883
1995-01-048828828828821,000882

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