6339 新東工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 845 | 846 | 845 | 846 | 63,000 | 846 |
| 1996-12-27 | 850 | 853 | 845 | 845 | 26,000 | 845 |
| 1996-12-26 | 858 | 858 | 848 | 848 | 13,000 | 848 |
| 1996-12-25 | 850 | 850 | 846 | 848 | 33,000 | 848 |
| 1996-12-24 | 850 | 850 | 844 | 844 | 27,000 | 844 |
| 1996-12-20 | 894 | 894 | 880 | 880 | 33,000 | 880 |
| 1996-12-19 | 892 | 900 | 890 | 890 | 40,000 | 890 |
| 1996-12-18 | 929 | 929 | 890 | 890 | 6,000 | 890 |
| 1996-12-17 | 923 | 930 | 923 | 930 | 17,000 | 930 |
| 1996-12-16 | 939 | 939 | 928 | 930 | 6,000 | 930 |
| 1996-12-13 | 910 | 910 | 901 | 910 | 52,000 | 910 |
| 1996-12-12 | 916 | 921 | 916 | 920 | 9,000 | 920 |
| 1996-12-11 | 916 | 916 | 916 | 916 | 12,000 | 916 |
| 1996-12-10 | 920 | 925 | 920 | 925 | 20,000 | 925 |
| 1996-12-09 | 915 | 915 | 913 | 913 | 9,000 | 913 |
| 1996-12-06 | 930 | 940 | 920 | 920 | 75,000 | 920 |
| 1996-12-05 | 933 | 940 | 933 | 933 | 17,000 | 933 |
| 1996-12-04 | 933 | 933 | 933 | 933 | 7,000 | 933 |
| 1996-12-03 | 954 | 954 | 933 | 933 | 45,000 | 933 |
| 1996-12-02 | 954 | 954 | 954 | 954 | 13,000 | 954 |
| 1996-11-29 | 960 | 960 | 954 | 954 | 8,000 | 954 |
| 1996-11-28 | 959 | 962 | 959 | 960 | 123,000 | 960 |
| 1996-11-27 | 960 | 960 | 951 | 960 | 10,000 | 960 |
| 1996-11-26 | 951 | 951 | 951 | 951 | 10,000 | 951 |
| 1996-11-25 | 944 | 944 | 944 | 944 | 51,000 | 944 |
| 1996-11-22 | 944 | 944 | 943 | 944 | 30,000 | 944 |
| 1996-11-21 | 945 | 960 | 944 | 944 | 12,000 | 944 |
| 1996-11-20 | 960 | 960 | 952 | 952 | 16,000 | 952 |
| 1996-11-19 | 953 | 953 | 952 | 952 | 4,000 | 952 |
| 1996-11-18 | 953 | 953 | 953 | 953 | 13,000 | 953 |
| 1996-11-15 | 959 | 959 | 953 | 953 | 6,000 | 953 |
| 1996-11-13 | 960 | 965 | 955 | 960 | 34,000 | 960 |
| 1996-11-08 | 940 | 951 | 940 | 943 | 219,000 | 943 |
| 1996-11-07 | 955 | 955 | 940 | 940 | 31,000 | 940 |
| 1996-11-06 | 941 | 947 | 941 | 946 | 28,000 | 946 |
| 1996-11-05 | 955 | 955 | 940 | 941 | 41,000 | 941 |
| 1996-11-01 | 941 | 941 | 940 | 941 | 3,000 | 941 |
| 1996-10-31 | 947 | 947 | 927 | 940 | 6,000 | 940 |
| 1996-10-30 | 955 | 955 | 947 | 947 | 3,000 | 947 |
| 1996-10-29 | 954 | 954 | 951 | 951 | 5,000 | 951 |
| 1996-10-28 | 960 | 960 | 955 | 955 | 8,000 | 955 |
| 1996-10-25 | 979 | 979 | 950 | 960 | 61,000 | 960 |
| 1996-10-24 | 980 | 980 | 976 | 979 | 43,000 | 979 |
| 1996-10-23 | 980 | 990 | 970 | 980 | 76,000 | 980 |
| 1996-10-22 | 990 | 990 | 985 | 990 | 20,000 | 990 |
| 1996-10-21 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1996-10-18 | 987 | 1,000 | 987 | 1,000 | 21,000 | 1,000 |
| 1996-10-17 | 985 | 985 | 985 | 985 | 7,000 | 985 |
| 1996-10-16 | 990 | 990 | 980 | 980 | 16,000 | 980 |
| 1996-10-15 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-10-14 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1996-10-11 | 980 | 980 | 970 | 980 | 21,000 | 980 |
| 1996-10-09 | 980 | 990 | 980 | 980 | 8,000 | 980 |
| 1996-10-08 | 984 | 995 | 984 | 995 | 4,000 | 995 |
| 1996-10-07 | 1,000 | 1,000 | 995 | 995 | 9,000 | 995 |
| 1996-10-04 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 1996-10-03 | 981 | 981 | 980 | 980 | 12,000 | 980 |
| 1996-10-02 | 981 | 981 | 980 | 980 | 18,000 | 980 |
| 1996-10-01 | 981 | 981 | 971 | 980 | 79,000 | 980 |
| 1996-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-09-27 | 982 | 990 | 982 | 990 | 5,000 | 990 |
| 1996-09-26 | 976 | 981 | 976 | 981 | 43,000 | 981 |
| 1996-09-25 | 975 | 975 | 974 | 975 | 14,000 | 975 |
| 1996-09-24 | 988 | 988 | 988 | 988 | 6,000 | 988 |
| 1996-09-20 | 1,020 | 1,020 | 990 | 990 | 4,000 | 990 |
| 1996-09-19 | 990 | 1,010 | 990 | 1,010 | 6,000 | 1,010 |
| 1996-09-18 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1996-09-17 | 1,000 | 1,030 | 1,000 | 1,030 | 18,000 | 1,030 |
| 1996-09-13 | 989 | 989 | 989 | 989 | 16,000 | 989 |
| 1996-09-12 | 991 | 1,000 | 991 | 992 | 10,000 | 992 |
| 1996-09-11 | 990 | 990 | 990 | 990 | 15,000 | 990 |
| 1996-09-10 | 986 | 990 | 985 | 985 | 18,000 | 985 |
| 1996-09-09 | 985 | 990 | 985 | 985 | 1,196,000 | 985 |
| 1996-09-06 | 985 | 995 | 985 | 985 | 22,000 | 985 |
| 1996-09-05 | 985 | 1,000 | 985 | 995 | 27,000 | 995 |
| 1996-09-04 | 990 | 990 | 985 | 985 | 7,000 | 985 |
| 1996-09-03 | 1,000 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1996-09-02 | 985 | 985 | 985 | 985 | 9,000 | 985 |
| 1996-08-30 | 985 | 995 | 985 | 985 | 19,000 | 985 |
| 1996-08-29 | 1,000 | 1,000 | 980 | 982 | 9,000 | 982 |
| 1996-08-28 | 1,000 | 1,000 | 980 | 980 | 49,000 | 980 |
| 1996-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-08-26 | 1,030 | 1,030 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1996-08-23 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 | 1,010 |
| 1996-08-22 | 1,000 | 1,020 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1996-08-21 | 990 | 1,010 | 990 | 1,010 | 15,000 | 1,010 |
| 1996-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-08-19 | 972 | 1,000 | 972 | 1,000 | 21,000 | 1,000 |
| 1996-08-16 | 971 | 973 | 971 | 973 | 26,000 | 973 |
| 1996-08-15 | 973 | 975 | 973 | 973 | 19,000 | 973 |
| 1996-08-14 | 955 | 977 | 955 | 973 | 71,000 | 973 |
| 1996-08-13 | 970 | 982 | 960 | 960 | 59,000 | 960 |
| 1996-08-12 | 981 | 990 | 980 | 990 | 14,000 | 990 |
| 1996-08-09 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1996-08-08 | 995 | 1,000 | 983 | 1,000 | 42,000 | 1,000 |
| 1996-08-07 | 1,000 | 1,010 | 990 | 1,000 | 21,000 | 1,000 |
| 1996-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1996-08-05 | 1,000 | 1,010 | 999 | 999 | 58,000 | 999 |
| 1996-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 1,000 |
| 1996-08-01 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1996-07-31 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1996-07-30 | 1,010 | 1,020 | 999 | 999 | 63,000 | 999 |
| 1996-07-29 | 1,010 | 1,030 | 1,010 | 1,030 | 28,000 | 1,030 |
| 1996-07-26 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 1,020 |
| 1996-07-25 | 1,020 | 1,020 | 1,000 | 1,010 | 71,000 | 1,010 |
| 1996-07-24 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 1,020 |
| 1996-07-23 | 1,010 | 1,020 | 979 | 1,020 | 66,000 | 1,020 |
| 1996-07-22 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1996-07-19 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1996-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1996-07-17 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1996-07-16 | 1,000 | 1,030 | 1,000 | 1,030 | 36,000 | 1,030 |
| 1996-07-15 | 1,000 | 1,030 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1996-07-12 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1996-07-11 | 1,000 | 1,010 | 1,000 | 1,010 | 57,000 | 1,010 |
| 1996-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-07-09 | 990 | 1,000 | 990 | 1,000 | 135,000 | 1,000 |
| 1996-07-08 | 999 | 1,000 | 990 | 1,000 | 20,000 | 1,000 |
| 1996-07-05 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-07-03 | 1,000 | 1,010 | 999 | 1,010 | 22,000 | 1,010 |
| 1996-07-02 | 1,010 | 1,010 | 991 | 1,000 | 94,000 | 1,000 |
| 1996-07-01 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1996-06-28 | 1,010 | 1,010 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1996-06-27 | 1,010 | 1,010 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1996-06-26 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1996-06-25 | 1,000 | 1,030 | 1,000 | 1,010 | 177,000 | 1,010 |
| 1996-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1996-06-21 | 1,010 | 1,020 | 1,000 | 1,020 | 49,000 | 1,020 |
| 1996-06-20 | 1,020 | 1,030 | 1,020 | 1,030 | 22,000 | 1,030 |
| 1996-06-19 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1996-06-18 | 1,030 | 1,040 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-06-17 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1996-06-14 | 1,040 | 1,050 | 1,020 | 1,040 | 62,000 | 1,040 |
| 1996-06-13 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1996-06-12 | 1,020 | 1,040 | 1,010 | 1,040 | 18,000 | 1,040 |
| 1996-06-11 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1996-06-10 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1996-06-07 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1996-06-06 | 1,020 | 1,030 | 1,020 | 1,020 | 26,000 | 1,020 |
| 1996-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-06-04 | 1,020 | 1,030 | 1,010 | 1,030 | 24,000 | 1,030 |
| 1996-06-03 | 1,060 | 1,060 | 1,020 | 1,020 | 42,000 | 1,020 |
| 1996-05-31 | 1,030 | 1,060 | 1,020 | 1,040 | 43,000 | 1,040 |
| 1996-05-30 | 1,020 | 1,030 | 1,000 | 1,000 | 218,000 | 1,000 |
| 1996-05-29 | 1,000 | 1,040 | 1,000 | 1,040 | 49,000 | 1,040 |
| 1996-05-28 | 1,020 | 1,030 | 1,020 | 1,020 | 62,000 | 1,020 |
| 1996-05-27 | 1,040 | 1,040 | 1,020 | 1,020 | 66,000 | 1,020 |
| 1996-05-24 | 985 | 1,060 | 980 | 1,060 | 95,000 | 1,060 |
| 1996-05-23 | 958 | 980 | 958 | 970 | 107,000 | 970 |
| 1996-05-22 | 959 | 960 | 957 | 957 | 25,000 | 957 |
| 1996-05-21 | 970 | 970 | 952 | 952 | 54,000 | 952 |
| 1996-05-20 | 934 | 956 | 934 | 950 | 45,000 | 950 |
| 1996-05-17 | 950 | 950 | 930 | 930 | 129,000 | 930 |
| 1996-05-16 | 953 | 953 | 952 | 953 | 12,000 | 953 |
| 1996-05-15 | 940 | 946 | 940 | 943 | 11,000 | 943 |
| 1996-05-14 | 930 | 931 | 930 | 931 | 5,000 | 931 |
| 1996-05-13 | 945 | 945 | 930 | 930 | 8,000 | 930 |
| 1996-05-10 | 930 | 940 | 930 | 935 | 46,000 | 935 |
| 1996-05-09 | 950 | 950 | 920 | 930 | 26,000 | 930 |
| 1996-05-08 | 960 | 960 | 955 | 955 | 22,000 | 955 |
| 1996-05-07 | 950 | 960 | 950 | 960 | 19,000 | 960 |
| 1996-05-02 | 950 | 970 | 950 | 970 | 22,000 | 970 |
| 1996-05-01 | 956 | 960 | 940 | 950 | 26,000 | 950 |
| 1996-04-30 | 940 | 952 | 940 | 950 | 93,000 | 950 |
| 1996-04-26 | 970 | 970 | 950 | 950 | 53,000 | 950 |
| 1996-04-25 | 970 | 970 | 955 | 970 | 285,000 | 970 |
| 1996-04-24 | 961 | 975 | 961 | 963 | 33,000 | 963 |
| 1996-04-23 | 940 | 960 | 940 | 960 | 12,000 | 960 |
| 1996-04-22 | 944 | 960 | 944 | 960 | 16,000 | 960 |
| 1996-04-19 | 945 | 950 | 941 | 944 | 37,000 | 944 |
| 1996-04-18 | 940 | 950 | 940 | 950 | 15,000 | 950 |
| 1996-04-17 | 926 | 940 | 926 | 940 | 17,000 | 940 |
| 1996-04-16 | 925 | 926 | 925 | 925 | 19,000 | 925 |
| 1996-04-15 | 925 | 925 | 923 | 925 | 40,000 | 925 |
| 1996-04-12 | 925 | 925 | 921 | 925 | 161,000 | 925 |
| 1996-04-11 | 900 | 933 | 900 | 931 | 24,000 | 931 |
| 1996-04-10 | 940 | 940 | 920 | 920 | 47,000 | 920 |
| 1996-04-09 | 937 | 937 | 930 | 930 | 6,000 | 930 |
| 1996-04-08 | 944 | 944 | 938 | 938 | 9,000 | 938 |
| 1996-04-05 | 930 | 950 | 920 | 950 | 23,000 | 950 |
| 1996-04-04 | 920 | 920 | 910 | 920 | 8,000 | 920 |
| 1996-04-03 | 950 | 950 | 940 | 940 | 13,000 | 940 |
| 1996-04-02 | 954 | 954 | 940 | 940 | 22,000 | 940 |
| 1996-04-01 | 935 | 935 | 934 | 935 | 22,000 | 935 |
| 1996-03-29 | 935 | 938 | 935 | 938 | 41,000 | 938 |
| 1996-03-28 | 935 | 935 | 934 | 934 | 13,000 | 934 |
| 1996-03-27 | 920 | 935 | 920 | 935 | 31,000 | 935 |
| 1996-03-26 | 892 | 892 | 890 | 890 | 4,000 | 890 |
| 1996-03-25 | 880 | 880 | 865 | 865 | 29,000 | 865 |
| 1996-03-22 | 880 | 900 | 880 | 900 | 67,000 | 900 |
| 1996-03-21 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1996-03-19 | 855 | 860 | 850 | 860 | 36,000 | 860 |
| 1996-03-18 | 855 | 855 | 852 | 855 | 36,000 | 855 |
| 1996-03-15 | 855 | 855 | 851 | 855 | 36,000 | 855 |
| 1996-03-14 | 855 | 855 | 852 | 852 | 47,000 | 852 |
| 1996-03-13 | 855 | 860 | 850 | 860 | 72,000 | 860 |
| 1996-03-12 | 876 | 876 | 855 | 855 | 195,000 | 855 |
| 1996-03-11 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1996-03-08 | 870 | 910 | 870 | 910 | 62,000 | 910 |
| 1996-03-07 | 891 | 891 | 881 | 885 | 35,000 | 885 |
| 1996-03-06 | 892 | 895 | 890 | 891 | 38,000 | 891 |
| 1996-03-05 | 900 | 903 | 900 | 902 | 62,000 | 902 |
| 1996-03-04 | 920 | 920 | 900 | 900 | 37,000 | 900 |
| 1996-03-01 | 930 | 930 | 920 | 925 | 44,000 | 925 |
| 1996-02-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-02-28 | 940 | 942 | 930 | 940 | 57,000 | 940 |
| 1996-02-27 | 950 | 950 | 935 | 935 | 39,000 | 935 |
| 1996-02-26 | 944 | 951 | 944 | 950 | 8,000 | 950 |
| 1996-02-23 | 945 | 954 | 940 | 954 | 10,000 | 954 |
| 1996-02-22 | 945 | 945 | 930 | 935 | 25,000 | 935 |
| 1996-02-21 | 965 | 965 | 960 | 965 | 19,000 | 965 |
| 1996-02-20 | 968 | 968 | 959 | 960 | 20,000 | 960 |
| 1996-02-19 | 965 | 965 | 959 | 960 | 16,000 | 960 |
| 1996-02-16 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 1996-02-15 | 970 | 970 | 965 | 970 | 33,000 | 970 |
| 1996-02-14 | 960 | 960 | 955 | 960 | 11,000 | 960 |
| 1996-02-13 | 969 | 969 | 960 | 960 | 11,000 | 960 |
| 1996-02-09 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1996-02-08 | 944 | 944 | 944 | 944 | 13,000 | 944 |
| 1996-02-07 | 945 | 946 | 943 | 946 | 34,000 | 946 |
| 1996-02-06 | 960 | 960 | 943 | 943 | 43,000 | 943 |
| 1996-02-05 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1996-02-02 | 970 | 971 | 970 | 971 | 56,000 | 971 |
| 1996-02-01 | 970 | 970 | 963 | 963 | 30,000 | 963 |
| 1996-01-31 | 970 | 970 | 961 | 970 | 34,000 | 970 |
| 1996-01-30 | 951 | 970 | 950 | 970 | 43,000 | 970 |
| 1996-01-29 | 955 | 955 | 950 | 950 | 12,000 | 950 |
| 1996-01-26 | 959 | 959 | 950 | 950 | 5,000 | 950 |
| 1996-01-25 | 970 | 980 | 970 | 980 | 60,000 | 980 |
| 1996-01-24 | 950 | 970 | 950 | 955 | 26,000 | 955 |
| 1996-01-23 | 953 | 953 | 951 | 951 | 18,000 | 951 |
| 1996-01-22 | 961 | 961 | 951 | 953 | 19,000 | 953 |
| 1996-01-19 | 970 | 970 | 950 | 950 | 15,000 | 950 |
| 1996-01-18 | 975 | 975 | 970 | 970 | 39,000 | 970 |
| 1996-01-17 | 982 | 982 | 976 | 978 | 73,000 | 978 |
| 1996-01-16 | 980 | 990 | 980 | 980 | 71,000 | 980 |
| 1996-01-12 | 954 | 989 | 950 | 980 | 226,000 | 980 |
| 1996-01-11 | 950 | 965 | 943 | 954 | 98,000 | 954 |
| 1996-01-10 | 940 | 950 | 940 | 950 | 37,000 | 950 |
| 1996-01-09 | 936 | 940 | 926 | 940 | 30,000 | 940 |
| 1996-01-08 | 960 | 960 | 940 | 940 | 37,000 | 940 |
| 1996-01-05 | 925 | 965 | 923 | 965 | 96,000 | 965 |
| 1996-01-04 | 904 | 910 | 904 | 910 | 10,000 | 910 |
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
