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
1998-12-303303303153153,000315
1998-12-2933734033634012,000340
1998-12-2833433733433722,000337
1998-12-2533433433433435,000334
1998-12-243353353253349,000334
1998-12-2234034033533535,000335
1998-12-213493493453455,000345
1998-12-1834035034034812,000348
1998-12-173353353353356,000335
1998-12-163553553363369,000336
1998-12-1532734932734918,000349
1998-12-1435535534034135,000341
1998-12-1136436435035041,000350
1998-12-1035536435036423,000364
1998-12-0935637535535526,000355
1998-12-083563563553553,000355
1998-12-073563563563563,000356
1998-12-043553553553558,000355
1998-12-0337137135535514,000355
1998-12-0236136435535517,000355
1998-12-0137737736136148,000361
1998-11-3037038036037739,000377
1998-11-2738438638038054,000380
1998-11-2635038435038489,000384
1998-11-25336346334345110,000345
1998-11-2432832832532741,000327
1998-11-20320323313318161,000318
1998-11-1932332331131870,000318
1998-11-18314323302323168,000323
1998-11-17320320299309167,000309
1998-11-1632532632032012,000320
1998-11-1331233031232713,000327
1998-11-12315327309309282,000309
1998-11-11324324313315132,000315
1998-11-1033033532332564,000325
1998-11-0935035233833861,000338
1998-11-063523523503502,000350
1998-11-053873873873872,000387
1998-11-043873873873879,000387
1998-11-023793863793864,000386
1998-10-3034637534637512,000375
1998-10-293453453453459,000345
1998-10-2836036034534518,000345
1998-10-2737037036136117,000361
1998-10-2637037037037015,000370
1998-10-2337037037037032,000370
1998-10-223653753583588,000358
1998-10-2134136134135523,000355
1998-10-203743743443516,000351
1998-10-1938038634634611,000346
1998-10-163543803543802,000380
1998-10-143403403403404,000340
1998-10-133403403403401,000340
1998-10-1233135033134530,000345
1998-10-0932233532033128,000331
1998-10-0835335334034031,000340
1998-10-0735135535035422,000354
1998-10-0635035535035418,000354
1998-10-0536136135035027,000350
1998-10-0236036135236110,000361
1998-10-0137037036136117,000361
1998-09-3036537036037024,000370
1998-09-293663663653655,000365
1998-09-2836536936536612,000366
1998-09-2536736736536510,000365
1998-09-2437137336937069,000370
1998-09-2238038036536987,000369
1998-09-2138138138038044,000380
1998-09-1840040038138134,000381
1998-09-1740040440040437,000404
1998-09-164034034004008,000400
1998-09-144014064004039,000403
1998-09-1142242240040062,000400
1998-09-1042542541741717,000417
1998-09-0942542542042028,000420
1998-09-0843043042542520,000425
1998-09-0741343041243037,000430
1998-09-044304304134136,000413
1998-09-0344044043043014,000430
1998-09-024414414404405,000440
1998-09-0143143142443111,000431
1998-08-31431431420423139,000423
1998-08-284264264214214,000421
1998-08-2743943940642610,000426
1998-08-2646546543943911,000439
1998-08-2547247246246537,000465
1998-08-244654654654655,000465
1998-08-2146546646446529,000465
1998-08-204754754724723,000472
1998-08-194724804724804,000480
1998-08-184614724614724,000472
1998-08-1747147246046011,000460
1998-08-1449449447047013,000470
1998-08-134954954944944,000494
1998-08-1249150049149822,000498
1998-08-1149149149149128,000491
1998-08-104914914914919,000491
1998-08-0750051050051010,000510
1998-08-065105104914928,000492
1998-08-055195195105103,000510
1998-08-0452552551551932,000519
1998-08-03525525520525102,000525
1998-07-315255255255254,000525
1998-07-305255255255254,000525
1998-07-2952052552052314,000523
1998-07-2852552551052119,000521
1998-07-2753453452552512,000525
1998-07-2452553452553412,000534
1998-07-235255255255254,000525
1998-07-2253553552553528,000535
1998-07-215275275255253,000525
1998-07-1753553552052113,000521
1998-07-165115205105203,000520
1998-07-1555255254654622,000546
1998-07-1454254254054016,000540
1998-07-135135285135228,000522
1998-07-1050751750751319,000513
1998-07-0954054049049034,000490
1998-07-0855555554054016,000540
1998-07-0754054054054047,000540
1998-07-0654054054054010,000540
1998-07-035105205105205,000520
1998-07-0252053051053024,000530
1998-07-0151952050052012,000520
1998-06-3050652050651814,000518
1998-06-295025055025054,000505
1998-06-2650050150050122,000501
1998-06-255005005005005,000500
1998-06-245005005005001,000500
1998-06-235005005005002,000500
1998-06-225205204754754,000475
1998-06-195205205205207,000520
1998-06-185195195195192,000519
1998-06-1750150650150123,000501
1998-06-1648750048750017,000500
1998-06-154824824824823,000482
1998-06-1248248248248234,000482
1998-06-114724724724727,000472
1998-06-104934934704705,000470
1998-06-0948750348750326,000503
1998-06-0850650649950366,000503
1998-06-055065065065065,000506
1998-06-0450650650550630,000506
1998-06-0351151150150127,000501
1998-06-025205205015018,000501
1998-06-0152252352252211,000522
1998-05-295255255225228,000522
1998-05-285255305255306,000530
1998-05-2752552551551513,000515
1998-05-265255255255252,000525
1998-05-2552152152052036,000520
1998-05-2251552051552016,000520
1998-05-2152053051652045,000520
1998-05-2053053051051019,000510
1998-05-1953553553053011,000530
1998-05-185305305105295,000529
1998-05-155305305305303,000530
1998-05-145305305305309,000530
1998-05-135305305305304,000530
1998-05-125305305305309,000530
1998-05-115305305305303,000530
1998-05-0853053053053018,000530
1998-05-075305305305309,000530
1998-05-0653053050053017,000530
1998-05-015305505205208,000520
1998-04-3052553052153050,000530
1998-04-2854854852252412,000524
1998-04-275505505495509,000550
1998-04-245315315315311,000531
1998-04-235305315305303,000530
1998-04-225625625555554,000555
1998-04-2154555454555431,000554
1998-04-2053053551553537,000535
1998-04-1752554052154049,000540
1998-04-1653153152852810,000528
1998-04-1553554052552524,000525
1998-04-145335345335342,000534
1998-04-135325325325321,000532
1998-04-105605605315318,000531
1998-04-095515515505509,000550
1998-04-0852153152153013,000530
1998-04-0754955154955125,000551
1998-04-0654854954854911,000549
1998-04-0354656052055864,000558
1998-04-0254555653055680,000556
1998-04-0156957055257078,000570
1998-03-3157857856757050,000570
1998-03-3058058057057547,000575
1998-03-2757158057057047,000570
1998-03-2656757055557024,000570
1998-03-2556557655057061,000570
1998-03-2456556856456588,000565
1998-03-2356257056256443,000564
1998-03-2054556153856123,000561
1998-03-195425435425434,000543
1998-03-1853654253654211,000542
1998-03-1752052552052524,000525
1998-03-1653453452052032,000520
1998-03-1354554553054427,000544
1998-03-12565574565565121,000565
1998-03-1155356555056580,000565
1998-03-1054155254155245,000552
1998-03-0954054853954037,000540
1998-03-0652253552253078,000530
1998-03-0552152252052212,000522
1998-03-045195205155157,000515
1998-03-0352052051652013,000520
1998-03-0251751951751936,000519
1998-02-275235235195192,000519
1998-02-2650350650350522,000505
1998-02-2550550550350329,000503
1998-02-245105105055056,000505
1998-02-235155155155152,000515
1998-02-2051052150552112,000521
1998-02-1951051051051016,000510
1998-02-1851051051051016,000510
1998-02-175105105005106,000510
1998-02-1652252251051010,000510
1998-02-1354054552052039,000520
1998-02-1253454053354024,000540
1998-02-1053353352053325,000533
1998-02-0951353451253450,000534
1998-02-0647151047151056,000510
1998-02-0547447647047141,000471
1998-02-0449049047547511,000475
1998-02-0350050048048015,000480
1998-02-0248749048549061,000490
1998-01-3051851948648622,000486
1998-01-29511517511517107,000517
1998-01-28510520510511151,000511
1998-01-2749050149049586,000495
1998-01-26458490458490210,000490
1998-01-234614614584589,000458
1998-01-2243545843545816,000458
1998-01-2142544242543042,000430
1998-01-2042543542542532,000425
1998-01-1943143242943029,000430
1998-01-1641242741242685,000426
1998-01-1440841040740750,000407
1998-01-1340840940840918,000409
1998-01-1240840840740818,000408
1998-01-0941541540540734,000407
1998-01-0841541741041526,000415
1998-01-0740541540541030,000410
1998-01-0640640640240585,000405
1998-01-0540640640140112,000401

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