6339 新東工業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	396	396	396	396	4,000	396
1997-12-29	410	410	396	396	14,000	396
1997-12-26	420	425	420	420	24,000	420
1997-12-25	411	420	411	420	40,000	420
1997-12-24	411	413	411	411	15,000	411
1997-12-22	419	419	413	413	15,000	413
1997-12-19	432	432	419	419	34,000	419
1997-12-18	438	443	437	437	54,000	437
1997-12-17	439	448	437	443	76,000	443
1997-12-16	439	443	430	437	123,000	437
1997-12-15	440	441	435	435	65,000	435
1997-12-12	464	464	440	440	85,000	440
1997-12-11	460	464	460	464	10,000	464
1997-12-10	465	470	464	465	11,000	465
1997-12-09	456	465	456	465	16,000	465
1997-12-08	455	455	455	455	11,000	455
1997-12-05	455	455	453	455	6,000	455
1997-12-04	466	466	453	453	46,000	453
1997-12-03	480	480	467	467	23,000	467
1997-12-02	502	510	480	480	19,000	480
1997-12-01	487	500	486	500	15,000	500
1997-11-28	480	485	480	484	18,000	484
1997-11-27	475	475	466	475	15,000	475
1997-11-26	479	480	478	479	32,000	479
1997-11-25	488	488	480	480	20,000	480
1997-11-21	485	500	485	487	17,000	487
1997-11-20	495	495	479	480	77,000	480
1997-11-19	505	510	505	505	23,000	505
1997-11-18	509	524	509	524	9,000	524
1997-11-17	513	535	513	524	42,000	524
1997-11-14	518	518	510	513	5,000	513
1997-11-13	510	512	508	508	29,000	508
1997-11-12	518	523	513	523	14,000	523
1997-11-11	518	520	508	518	124,000	518
1997-11-10	527	530	525	527	105,000	527
1997-11-07	542	542	530	530	23,000	530
1997-11-06	542	548	541	541	16,000	541
1997-11-05	548	550	541	548	104,000	548
1997-11-04	549	553	541	543	74,000	543
1997-10-31	570	575	527	527	323,000	527
1997-10-30	575	583	575	575	261,000	575
1997-10-29	586	586	580	580	9,000	580
1997-10-28	585	585	580	585	18,000	585
1997-10-27	600	600	596	596	15,000	596
1997-10-24	595	610	595	610	52,000	610
1997-10-23	586	596	586	595	46,000	595
1997-10-22	586	588	580	588	91,000	588
1997-10-21	599	599	596	596	13,000	596
1997-10-20	600	600	600	600	5,000	600
1997-10-17	601	602	601	601	7,000	601
1997-10-16	611	612	601	609	47,000	609
1997-10-15	612	615	611	612	29,000	612
1997-10-14	621	621	615	619	31,000	619
1997-10-13	620	620	615	615	8,000	615
1997-10-09	620	620	613	615	10,000	615
1997-10-08	620	625	620	625	40,000	625
1997-10-07	616	628	612	616	120,000	616
1997-10-06	620	620	615	615	12,000	615
1997-10-03	620	621	619	619	175,000	619
1997-10-02	622	622	615	620	74,000	620
1997-10-01	650	650	635	643	67,000	643
1997-09-30	650	656	650	650	25,000	650
1997-09-29	652	652	650	650	16,000	650
1997-09-26	656	656	650	650	455,000	650
1997-09-25	660	664	658	658	28,000	658
1997-09-24	656	660	656	656	32,000	656
1997-09-22	661	661	656	661	61,000	661
1997-09-19	661	661	661	661	3,000	661
1997-09-18	656	664	656	664	5,000	664
1997-09-17	669	669	656	656	6,000	656
1997-09-16	672	675	672	675	27,000	675
1997-09-12	698	698	675	675	45,000	675
1997-09-11	698	698	685	685	31,000	685
1997-09-10	699	699	698	698	3,000	698
1997-09-09	698	698	698	698	19,000	698
1997-09-08	689	701	689	697	15,000	697
1997-09-05	689	718	689	689	19,000	689
1997-09-04	687	689	687	689	4,000	689
1997-09-03	672	681	672	681	9,000	681
1997-09-02	661	661	661	661	6,000	661
1997-09-01	700	700	655	655	37,000	655
1997-08-29	687	694	683	690	225,000	690
1997-08-28	705	705	686	690	42,000	690
1997-08-27	697	707	695	705	228,000	705
1997-08-26	760	760	707	707	269,000	707
1997-08-25	766	767	760	760	102,000	760
1997-08-22	765	770	765	766	61,000	766
1997-08-21	780	785	770	770	92,000	770
1997-08-20	780	795	780	785	112,000	785
1997-08-19	785	795	785	785	22,000	785
1997-08-18	780	785	780	785	28,000	785
1997-08-15	763	790	762	780	54,000	780
1997-08-14	770	770	761	762	3,000	762
1997-08-13	758	760	758	760	9,000	760
1997-08-12	780	780	760	760	5,000	760
1997-08-11	760	762	760	760	16,000	760
1997-08-08	760	760	760	760	4,000	760
1997-08-07	760	760	760	760	76,000	760
1997-08-06	758	760	758	760	19,000	760
1997-08-05	758	760	758	758	64,000	758
1997-08-04	758	760	758	758	47,000	758
1997-08-01	758	763	758	758	81,000	758
1997-07-31	763	768	763	768	11,000	768
1997-07-30	755	760	755	760	5,000	760
1997-07-29	762	762	758	758	52,000	758
1997-07-28	747	755	747	755	25,000	755
1997-07-25	770	772	740	743	32,000	743
1997-07-24	780	781	769	769	86,000	769
1997-07-23	805	805	790	790	26,000	790
1997-07-22	827	827	810	825	32,000	825
1997-07-18	840	841	835	835	7,000	835
1997-07-17	845	845	830	835	49,000	835
1997-07-16	833	833	832	832	23,000	832
1997-07-15	851	851	832	833	12,000	833
1997-07-14	860	860	840	841	11,000	841
1997-07-11	864	864	864	864	6,000	864
1997-07-10	853	864	853	864	106,000	864
1997-07-09	855	856	853	853	48,000	853
1997-07-08	847	857	847	857	29,000	857
1997-07-07	846	847	846	847	30,000	847
1997-07-04	845	850	842	850	153,000	850
1997-07-03	865	865	845	845	105,000	845
1997-07-02	880	880	865	865	40,000	865
1997-07-01	900	901	880	880	52,000	880
1997-06-30	912	921	902	903	22,000	903
1997-06-27	905	912	901	912	111,000	912
1997-06-26	900	910	900	900	13,000	900
1997-06-25	902	912	900	900	12,000	900
1997-06-24	901	901	892	892	21,000	892
1997-06-23	901	901	901	901	5,000	901
1997-06-20	899	920	890	901	249,000	901
1997-06-19	896	903	887	887	42,000	887
1997-06-18	896	903	896	903	46,000	903
1997-06-17	893	901	893	900	18,000	900
1997-06-16	910	916	901	901	25,000	901
1997-06-13	900	905	891	891	50,000	891
1997-06-12	872	899	871	899	125,000	899
1997-06-11	844	853	844	853	102,000	853
1997-06-10	832	840	832	840	3,000	840
1997-06-09	834	840	834	840	4,000	840
1997-06-06	841	841	834	834	5,000	834
1997-06-05	850	850	841	841	8,000	841
1997-06-04	832	840	832	840	6,000	840
1997-06-03	832	835	831	833	45,000	833
1997-06-02	840	840	820	820	7,000	820
1997-05-30	840	840	840	840	10,000	840
1997-05-29	853	853	840	845	20,000	845
1997-05-28	854	854	853	853	14,000	853
1997-05-27	855	856	853	853	9,000	853
1997-05-23	850	850	850	850	3,000	850
1997-05-22	850	850	850	850	6,000	850
1997-05-21	840	848	840	845	60,000	845
1997-05-20	850	850	831	844	115,000	844
1997-05-19	860	875	850	850	69,000	850
1997-05-16	835	850	835	850	9,000	850
1997-05-15	870	870	840	840	6,000	840
1997-05-14	863	865	863	864	5,000	864
1997-05-13	870	870	866	867	42,000	867
1997-05-12	851	870	851	870	8,000	870
1997-05-09	850	850	850	850	4,000	850
1997-05-08	864	864	850	850	62,000	850
1997-05-07	883	890	874	874	23,000	874
1997-05-06	870	904	870	883	68,000	883
1997-05-02	858	870	858	869	29,000	869
1997-05-01	810	870	810	850	54,000	850
1997-04-30	810	811	809	811	36,000	811
1997-04-28	777	777	774	774	15,000	774
1997-04-25	776	778	776	778	18,000	778
1997-04-24	776	781	776	776	50,000	776
1997-04-23	780	781	776	776	31,000	776
1997-04-22	782	782	780	780	35,000	780
1997-04-21	769	774	769	772	29,000	772
1997-04-18	715	770	715	770	29,000	770
1997-04-17	715	715	709	710	138,000	710
1997-04-16	716	722	715	715	176,000	715
1997-04-15	715	725	715	715	6,000	715
1997-04-14	716	726	716	723	4,000	723
1997-04-11	703	710	703	710	6,000	710
1997-04-10	736	736	731	733	16,000	733
1997-04-09	736	737	736	736	8,000	736
1997-04-08	760	761	756	756	40,000	756
1997-04-07	764	765	761	761	7,000	761
1997-04-04	770	775	770	775	85,000	775
1997-04-03	785	785	774	774	60,000	774
1997-04-02	786	789	783	788	84,000	788
1997-04-01	791	792	785	787	36,000	787
1997-03-31	796	796	791	791	8,000	791
1997-03-28	792	796	792	796	6,000	796
1997-03-27	780	790	780	784	87,000	784
1997-03-26	784	784	780	780	6,000	780
1997-03-25	780	785	780	785	40,000	785
1997-03-24	780	780	760	760	43,000	760
1997-03-21	785	785	780	780	80,000	780
1997-03-19	782	785	782	785	4,000	785
1997-03-18	785	785	782	782	26,000	782
1997-03-17	785	786	785	785	22,000	785
1997-03-14	781	790	780	790	43,000	790
1997-03-13	789	790	789	790	3,000	790
1997-03-12	792	792	792	792	9,000	792
1997-03-11	800	800	790	791	7,000	791
1997-03-10	783	790	783	790	8,000	790
1997-03-07	791	791	780	780	12,000	780
1997-03-06	790	790	789	790	38,000	790
1997-03-05	817	817	790	790	10,000	790
1997-03-04	811	815	811	814	19,000	814
1997-03-03	800	800	794	800	11,000	800
1997-02-28	795	795	790	791	7,000	791
1997-02-27	799	800	795	795	9,000	795
1997-02-26	804	805	790	801	23,000	801
1997-02-25	808	808	805	805	9,000	805
1997-02-24	824	824	809	809	24,000	809
1997-02-21	804	805	804	804	8,000	804
1997-02-20	780	805	780	805	121,000	805
1997-02-19	789	789	780	781	20,000	781
1997-02-18	790	790	785	785	12,000	785
1997-02-17	780	790	780	790	33,000	790
1997-02-14	775	780	775	780	8,000	780
1997-02-13	792	792	791	792	19,000	792
1997-02-12	790	795	790	792	7,000	792
1997-02-10	789	790	789	790	9,000	790
1997-02-07	799	800	785	789	65,000	789
1997-02-06	800	800	790	800	58,000	800
1997-02-05	806	806	793	800	54,000	800
1997-02-04	780	801	780	801	14,000	801
1997-02-03	781	781	773	775	19,000	775
1997-01-31	769	771	766	771	31,000	771
1997-01-30	780	780	765	765	109,000	765
1997-01-29	779	779	770	770	7,000	770
1997-01-28	769	780	769	780	16,000	780
1997-01-27	773	775	769	769	6,000	769
1997-01-24	788	790	770	787	14,000	787
1997-01-23	789	789	788	788	2,000	788
1997-01-22	780	788	774	788	26,000	788
1997-01-21	774	780	774	780	24,000	780
1997-01-20	811	815	766	766	37,000	766
1997-01-17	810	811	791	811	26,000	811
1997-01-16	819	820	811	811	31,000	811
1997-01-14	821	822	815	820	149,000	820
1997-01-13	830	830	820	830	144,000	830
1997-01-10	835	835	826	833	93,000	833
1997-01-09	839	839	832	838	73,000	838
1997-01-08	845	845	840	840	172,000	840
1997-01-07	845	846	845	845	32,000	845
1997-01-06	845	846	841	845	42,000	845

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