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
