6339 新東工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	330	330	315	315	3,000	315
1998-12-29	337	340	336	340	12,000	340
1998-12-28	334	337	334	337	22,000	337
1998-12-25	334	334	334	334	35,000	334
1998-12-24	335	335	325	334	9,000	334
1998-12-22	340	340	335	335	35,000	335
1998-12-21	349	349	345	345	5,000	345
1998-12-18	340	350	340	348	12,000	348
1998-12-17	335	335	335	335	6,000	335
1998-12-16	355	355	336	336	9,000	336
1998-12-15	327	349	327	349	18,000	349
1998-12-14	355	355	340	341	35,000	341
1998-12-11	364	364	350	350	41,000	350
1998-12-10	355	364	350	364	23,000	364
1998-12-09	356	375	355	355	26,000	355
1998-12-08	356	356	355	355	3,000	355
1998-12-07	356	356	356	356	3,000	356
1998-12-04	355	355	355	355	8,000	355
1998-12-03	371	371	355	355	14,000	355
1998-12-02	361	364	355	355	17,000	355
1998-12-01	377	377	361	361	48,000	361
1998-11-30	370	380	360	377	39,000	377
1998-11-27	384	386	380	380	54,000	380
1998-11-26	350	384	350	384	89,000	384
1998-11-25	336	346	334	345	110,000	345
1998-11-24	328	328	325	327	41,000	327
1998-11-20	320	323	313	318	161,000	318
1998-11-19	323	323	311	318	70,000	318
1998-11-18	314	323	302	323	168,000	323
1998-11-17	320	320	299	309	167,000	309
1998-11-16	325	326	320	320	12,000	320
1998-11-13	312	330	312	327	13,000	327
1998-11-12	315	327	309	309	282,000	309
1998-11-11	324	324	313	315	132,000	315
1998-11-10	330	335	323	325	64,000	325
1998-11-09	350	352	338	338	61,000	338
1998-11-06	352	352	350	350	2,000	350
1998-11-05	387	387	387	387	2,000	387
1998-11-04	387	387	387	387	9,000	387
1998-11-02	379	386	379	386	4,000	386
1998-10-30	346	375	346	375	12,000	375
1998-10-29	345	345	345	345	9,000	345
1998-10-28	360	360	345	345	18,000	345
1998-10-27	370	370	361	361	17,000	361
1998-10-26	370	370	370	370	15,000	370
1998-10-23	370	370	370	370	32,000	370
1998-10-22	365	375	358	358	8,000	358
1998-10-21	341	361	341	355	23,000	355
1998-10-20	374	374	344	351	6,000	351
1998-10-19	380	386	346	346	11,000	346
1998-10-16	354	380	354	380	2,000	380
1998-10-14	340	340	340	340	4,000	340
1998-10-13	340	340	340	340	1,000	340
1998-10-12	331	350	331	345	30,000	345
1998-10-09	322	335	320	331	28,000	331
1998-10-08	353	353	340	340	31,000	340
1998-10-07	351	355	350	354	22,000	354
1998-10-06	350	355	350	354	18,000	354
1998-10-05	361	361	350	350	27,000	350
1998-10-02	360	361	352	361	10,000	361
1998-10-01	370	370	361	361	17,000	361
1998-09-30	365	370	360	370	24,000	370
1998-09-29	366	366	365	365	5,000	365
1998-09-28	365	369	365	366	12,000	366
1998-09-25	367	367	365	365	10,000	365
1998-09-24	371	373	369	370	69,000	370
1998-09-22	380	380	365	369	87,000	369
1998-09-21	381	381	380	380	44,000	380
1998-09-18	400	400	381	381	34,000	381
1998-09-17	400	404	400	404	37,000	404
1998-09-16	403	403	400	400	8,000	400
1998-09-14	401	406	400	403	9,000	403
1998-09-11	422	422	400	400	62,000	400
1998-09-10	425	425	417	417	17,000	417
1998-09-09	425	425	420	420	28,000	420
1998-09-08	430	430	425	425	20,000	425
1998-09-07	413	430	412	430	37,000	430
1998-09-04	430	430	413	413	6,000	413
1998-09-03	440	440	430	430	14,000	430
1998-09-02	441	441	440	440	5,000	440
1998-09-01	431	431	424	431	11,000	431
1998-08-31	431	431	420	423	139,000	423
1998-08-28	426	426	421	421	4,000	421
1998-08-27	439	439	406	426	10,000	426
1998-08-26	465	465	439	439	11,000	439
1998-08-25	472	472	462	465	37,000	465
1998-08-24	465	465	465	465	5,000	465
1998-08-21	465	466	464	465	29,000	465
1998-08-20	475	475	472	472	3,000	472
1998-08-19	472	480	472	480	4,000	480
1998-08-18	461	472	461	472	4,000	472
1998-08-17	471	472	460	460	11,000	460
1998-08-14	494	494	470	470	13,000	470
1998-08-13	495	495	494	494	4,000	494
1998-08-12	491	500	491	498	22,000	498
1998-08-11	491	491	491	491	28,000	491
1998-08-10	491	491	491	491	9,000	491
1998-08-07	500	510	500	510	10,000	510
1998-08-06	510	510	491	492	8,000	492
1998-08-05	519	519	510	510	3,000	510
1998-08-04	525	525	515	519	32,000	519
1998-08-03	525	525	520	525	102,000	525
1998-07-31	525	525	525	525	4,000	525
1998-07-30	525	525	525	525	4,000	525
1998-07-29	520	525	520	523	14,000	523
1998-07-28	525	525	510	521	19,000	521
1998-07-27	534	534	525	525	12,000	525
1998-07-24	525	534	525	534	12,000	534
1998-07-23	525	525	525	525	4,000	525
1998-07-22	535	535	525	535	28,000	535
1998-07-21	527	527	525	525	3,000	525
1998-07-17	535	535	520	521	13,000	521
1998-07-16	511	520	510	520	3,000	520
1998-07-15	552	552	546	546	22,000	546
1998-07-14	542	542	540	540	16,000	540
1998-07-13	513	528	513	522	8,000	522
1998-07-10	507	517	507	513	19,000	513
1998-07-09	540	540	490	490	34,000	490
1998-07-08	555	555	540	540	16,000	540
1998-07-07	540	540	540	540	47,000	540
1998-07-06	540	540	540	540	10,000	540
1998-07-03	510	520	510	520	5,000	520
1998-07-02	520	530	510	530	24,000	530
1998-07-01	519	520	500	520	12,000	520
1998-06-30	506	520	506	518	14,000	518
1998-06-29	502	505	502	505	4,000	505
1998-06-26	500	501	500	501	22,000	501
1998-06-25	500	500	500	500	5,000	500
1998-06-24	500	500	500	500	1,000	500
1998-06-23	500	500	500	500	2,000	500
1998-06-22	520	520	475	475	4,000	475
1998-06-19	520	520	520	520	7,000	520
1998-06-18	519	519	519	519	2,000	519
1998-06-17	501	506	501	501	23,000	501
1998-06-16	487	500	487	500	17,000	500
1998-06-15	482	482	482	482	3,000	482
1998-06-12	482	482	482	482	34,000	482
1998-06-11	472	472	472	472	7,000	472
1998-06-10	493	493	470	470	5,000	470
1998-06-09	487	503	487	503	26,000	503
1998-06-08	506	506	499	503	66,000	503
1998-06-05	506	506	506	506	5,000	506
1998-06-04	506	506	505	506	30,000	506
1998-06-03	511	511	501	501	27,000	501
1998-06-02	520	520	501	501	8,000	501
1998-06-01	522	523	522	522	11,000	522
1998-05-29	525	525	522	522	8,000	522
1998-05-28	525	530	525	530	6,000	530
1998-05-27	525	525	515	515	13,000	515
1998-05-26	525	525	525	525	2,000	525
1998-05-25	521	521	520	520	36,000	520
1998-05-22	515	520	515	520	16,000	520
1998-05-21	520	530	516	520	45,000	520
1998-05-20	530	530	510	510	19,000	510
1998-05-19	535	535	530	530	11,000	530
1998-05-18	530	530	510	529	5,000	529
1998-05-15	530	530	530	530	3,000	530
1998-05-14	530	530	530	530	9,000	530
1998-05-13	530	530	530	530	4,000	530
1998-05-12	530	530	530	530	9,000	530
1998-05-11	530	530	530	530	3,000	530
1998-05-08	530	530	530	530	18,000	530
1998-05-07	530	530	530	530	9,000	530
1998-05-06	530	530	500	530	17,000	530
1998-05-01	530	550	520	520	8,000	520
1998-04-30	525	530	521	530	50,000	530
1998-04-28	548	548	522	524	12,000	524
1998-04-27	550	550	549	550	9,000	550
1998-04-24	531	531	531	531	1,000	531
1998-04-23	530	531	530	530	3,000	530
1998-04-22	562	562	555	555	4,000	555
1998-04-21	545	554	545	554	31,000	554
1998-04-20	530	535	515	535	37,000	535
1998-04-17	525	540	521	540	49,000	540
1998-04-16	531	531	528	528	10,000	528
1998-04-15	535	540	525	525	24,000	525
1998-04-14	533	534	533	534	2,000	534
1998-04-13	532	532	532	532	1,000	532
1998-04-10	560	560	531	531	8,000	531
1998-04-09	551	551	550	550	9,000	550
1998-04-08	521	531	521	530	13,000	530
1998-04-07	549	551	549	551	25,000	551
1998-04-06	548	549	548	549	11,000	549
1998-04-03	546	560	520	558	64,000	558
1998-04-02	545	556	530	556	80,000	556
1998-04-01	569	570	552	570	78,000	570
1998-03-31	578	578	567	570	50,000	570
1998-03-30	580	580	570	575	47,000	575
1998-03-27	571	580	570	570	47,000	570
1998-03-26	567	570	555	570	24,000	570
1998-03-25	565	576	550	570	61,000	570
1998-03-24	565	568	564	565	88,000	565
1998-03-23	562	570	562	564	43,000	564
1998-03-20	545	561	538	561	23,000	561
1998-03-19	542	543	542	543	4,000	543
1998-03-18	536	542	536	542	11,000	542
1998-03-17	520	525	520	525	24,000	525
1998-03-16	534	534	520	520	32,000	520
1998-03-13	545	545	530	544	27,000	544
1998-03-12	565	574	565	565	121,000	565
1998-03-11	553	565	550	565	80,000	565
1998-03-10	541	552	541	552	45,000	552
1998-03-09	540	548	539	540	37,000	540
1998-03-06	522	535	522	530	78,000	530
1998-03-05	521	522	520	522	12,000	522
1998-03-04	519	520	515	515	7,000	515
1998-03-03	520	520	516	520	13,000	520
1998-03-02	517	519	517	519	36,000	519
1998-02-27	523	523	519	519	2,000	519
1998-02-26	503	506	503	505	22,000	505
1998-02-25	505	505	503	503	29,000	503
1998-02-24	510	510	505	505	6,000	505
1998-02-23	515	515	515	515	2,000	515
1998-02-20	510	521	505	521	12,000	521
1998-02-19	510	510	510	510	16,000	510
1998-02-18	510	510	510	510	16,000	510
1998-02-17	510	510	500	510	6,000	510
1998-02-16	522	522	510	510	10,000	510
1998-02-13	540	545	520	520	39,000	520
1998-02-12	534	540	533	540	24,000	540
1998-02-10	533	533	520	533	25,000	533
1998-02-09	513	534	512	534	50,000	534
1998-02-06	471	510	471	510	56,000	510
1998-02-05	474	476	470	471	41,000	471
1998-02-04	490	490	475	475	11,000	475
1998-02-03	500	500	480	480	15,000	480
1998-02-02	487	490	485	490	61,000	490
1998-01-30	518	519	486	486	22,000	486
1998-01-29	511	517	511	517	107,000	517
1998-01-28	510	520	510	511	151,000	511
1998-01-27	490	501	490	495	86,000	495
1998-01-26	458	490	458	490	210,000	490
1998-01-23	461	461	458	458	9,000	458
1998-01-22	435	458	435	458	16,000	458
1998-01-21	425	442	425	430	42,000	430
1998-01-20	425	435	425	425	32,000	425
1998-01-19	431	432	429	430	29,000	430
1998-01-16	412	427	412	426	85,000	426
1998-01-14	408	410	407	407	50,000	407
1998-01-13	408	409	408	409	18,000	409
1998-01-12	408	408	407	408	18,000	408
1998-01-09	415	415	405	407	34,000	407
1998-01-08	415	417	410	415	26,000	415
1998-01-07	405	415	405	410	30,000	410
1998-01-06	406	406	402	405	85,000	405
1998-01-05	406	406	401	401	12,000	401

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30