6339 新東工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 240 | 240 | 226 | 226 | 11,000 | 226 |
| 1999-12-29 | 235 | 235 | 230 | 230 | 22,000 | 230 |
| 1999-12-28 | 231 | 235 | 231 | 235 | 35,000 | 235 |
| 1999-12-27 | 245 | 245 | 231 | 231 | 36,000 | 231 |
| 1999-12-24 | 235 | 245 | 235 | 245 | 22,000 | 245 |
| 1999-12-22 | 231 | 234 | 230 | 232 | 11,000 | 232 |
| 1999-12-21 | 235 | 235 | 235 | 235 | 20,000 | 235 |
| 1999-12-20 | 246 | 249 | 230 | 230 | 20,000 | 230 |
| 1999-12-17 | 245 | 249 | 245 | 246 | 7,000 | 246 |
| 1999-12-16 | 246 | 247 | 245 | 246 | 21,000 | 246 |
| 1999-12-15 | 260 | 270 | 248 | 248 | 43,000 | 248 |
| 1999-12-14 | 250 | 251 | 250 | 250 | 14,000 | 250 |
| 1999-12-13 | 250 | 250 | 247 | 250 | 36,000 | 250 |
| 1999-12-10 | 245 | 250 | 245 | 246 | 43,000 | 246 |
| 1999-12-09 | 245 | 245 | 245 | 245 | 28,000 | 245 |
| 1999-12-08 | 255 | 255 | 250 | 250 | 18,000 | 250 |
| 1999-12-07 | 253 | 255 | 250 | 250 | 20,000 | 250 |
| 1999-12-06 | 245 | 255 | 245 | 253 | 32,000 | 253 |
| 1999-12-03 | 255 | 255 | 232 | 241 | 65,000 | 241 |
| 1999-12-02 | 267 | 269 | 262 | 262 | 79,000 | 262 |
| 1999-12-01 | 267 | 270 | 267 | 267 | 5,000 | 267 |
| 1999-11-30 | 270 | 270 | 255 | 266 | 21,000 | 266 |
| 1999-11-29 | 264 | 272 | 264 | 272 | 75,000 | 272 |
| 1999-11-26 | 269 | 270 | 260 | 265 | 25,000 | 265 |
| 1999-11-25 | 266 | 266 | 260 | 260 | 30,000 | 260 |
| 1999-11-24 | 259 | 269 | 259 | 266 | 23,000 | 266 |
| 1999-11-22 | 265 | 265 | 255 | 255 | 6,000 | 255 |
| 1999-11-19 | 260 | 265 | 260 | 265 | 29,000 | 265 |
| 1999-11-18 | 249 | 266 | 249 | 265 | 35,000 | 265 |
| 1999-11-17 | 241 | 246 | 241 | 246 | 24,000 | 246 |
| 1999-11-16 | 243 | 247 | 240 | 246 | 22,000 | 246 |
| 1999-11-15 | 243 | 245 | 239 | 240 | 34,000 | 240 |
| 1999-11-12 | 245 | 245 | 240 | 243 | 43,000 | 243 |
| 1999-11-11 | 254 | 254 | 245 | 245 | 41,000 | 245 |
| 1999-11-10 | 246 | 247 | 244 | 247 | 37,000 | 247 |
| 1999-11-09 | 240 | 245 | 240 | 241 | 41,000 | 241 |
| 1999-11-08 | 240 | 243 | 238 | 238 | 43,000 | 238 |
| 1999-11-05 | 246 | 248 | 238 | 238 | 34,000 | 238 |
| 1999-11-04 | 243 | 246 | 243 | 244 | 69,000 | 244 |
| 1999-11-02 | 236 | 242 | 236 | 240 | 52,000 | 240 |
| 1999-11-01 | 231 | 235 | 228 | 233 | 102,000 | 233 |
| 1999-10-29 | 230 | 233 | 230 | 230 | 37,000 | 230 |
| 1999-10-28 | 231 | 233 | 230 | 230 | 22,000 | 230 |
| 1999-10-27 | 233 | 235 | 230 | 230 | 45,000 | 230 |
| 1999-10-26 | 240 | 240 | 233 | 233 | 34,000 | 233 |
| 1999-10-25 | 240 | 242 | 237 | 238 | 71,000 | 238 |
| 1999-10-22 | 235 | 236 | 233 | 235 | 97,000 | 235 |
| 1999-10-21 | 237 | 238 | 234 | 234 | 85,000 | 234 |
| 1999-10-20 | 246 | 246 | 234 | 236 | 80,000 | 236 |
| 1999-10-19 | 248 | 249 | 247 | 248 | 52,000 | 248 |
| 1999-10-18 | 255 | 256 | 247 | 247 | 63,000 | 247 |
| 1999-10-15 | 262 | 262 | 255 | 255 | 29,000 | 255 |
| 1999-10-14 | 263 | 264 | 261 | 262 | 29,000 | 262 |
| 1999-10-13 | 262 | 263 | 260 | 261 | 19,000 | 261 |
| 1999-10-12 | 262 | 265 | 262 | 264 | 31,000 | 264 |
| 1999-10-08 | 251 | 262 | 251 | 262 | 69,000 | 262 |
| 1999-10-07 | 262 | 265 | 260 | 261 | 76,000 | 261 |
| 1999-10-06 | 262 | 270 | 262 | 262 | 24,000 | 262 |
| 1999-10-05 | 265 | 265 | 261 | 261 | 39,000 | 261 |
| 1999-10-04 | 290 | 290 | 274 | 275 | 25,000 | 275 |
| 1999-10-01 | 269 | 270 | 261 | 270 | 51,000 | 270 |
| 1999-09-30 | 270 | 274 | 268 | 269 | 51,000 | 269 |
| 1999-09-29 | 287 | 287 | 270 | 270 | 17,000 | 270 |
| 1999-09-28 | 288 | 289 | 285 | 288 | 5,000 | 288 |
| 1999-09-27 | 289 | 303 | 289 | 298 | 15,000 | 298 |
| 1999-09-24 | 302 | 302 | 287 | 287 | 27,000 | 287 |
| 1999-09-22 | 300 | 302 | 296 | 302 | 19,000 | 302 |
| 1999-09-21 | 300 | 302 | 295 | 302 | 19,000 | 302 |
| 1999-09-20 | 294 | 300 | 294 | 300 | 7,000 | 300 |
| 1999-09-17 | 292 | 294 | 291 | 294 | 10,000 | 294 |
| 1999-09-16 | 295 | 299 | 290 | 293 | 35,000 | 293 |
| 1999-09-14 | 303 | 304 | 293 | 293 | 8,000 | 293 |
| 1999-09-13 | 289 | 308 | 289 | 299 | 29,000 | 299 |
| 1999-09-10 | 298 | 298 | 288 | 288 | 77,000 | 288 |
| 1999-09-09 | 301 | 301 | 298 | 298 | 13,000 | 298 |
| 1999-09-08 | 300 | 300 | 298 | 298 | 39,000 | 298 |
| 1999-09-07 | 300 | 304 | 300 | 300 | 27,000 | 300 |
| 1999-09-06 | 301 | 305 | 301 | 303 | 31,000 | 303 |
| 1999-09-03 | 307 | 307 | 303 | 303 | 22,000 | 303 |
| 1999-09-02 | 310 | 311 | 308 | 308 | 30,000 | 308 |
| 1999-09-01 | 311 | 312 | 311 | 312 | 63,000 | 312 |
| 1999-08-31 | 310 | 312 | 308 | 308 | 29,000 | 308 |
| 1999-08-30 | 312 | 312 | 310 | 312 | 29,000 | 312 |
| 1999-08-27 | 320 | 320 | 312 | 312 | 31,000 | 312 |
| 1999-08-26 | 323 | 333 | 320 | 320 | 32,000 | 320 |
| 1999-08-25 | 321 | 322 | 320 | 322 | 47,000 | 322 |
| 1999-08-24 | 314 | 316 | 314 | 315 | 39,000 | 315 |
| 1999-08-23 | 314 | 315 | 314 | 315 | 24,000 | 315 |
| 1999-08-20 | 315 | 316 | 312 | 315 | 13,000 | 315 |
| 1999-08-19 | 316 | 317 | 314 | 314 | 8,000 | 314 |
| 1999-08-18 | 312 | 320 | 312 | 318 | 23,000 | 318 |
| 1999-08-17 | 316 | 318 | 310 | 312 | 74,000 | 312 |
| 1999-08-16 | 316 | 318 | 311 | 314 | 91,000 | 314 |
| 1999-08-13 | 313 | 316 | 313 | 316 | 25,000 | 316 |
| 1999-08-12 | 316 | 317 | 310 | 316 | 75,000 | 316 |
| 1999-08-11 | 314 | 319 | 314 | 316 | 28,000 | 316 |
| 1999-08-10 | 318 | 319 | 314 | 317 | 34,000 | 317 |
| 1999-08-09 | 322 | 325 | 315 | 318 | 21,000 | 318 |
| 1999-08-06 | 330 | 331 | 322 | 322 | 37,000 | 322 |
| 1999-08-05 | 338 | 339 | 335 | 335 | 20,000 | 335 |
| 1999-08-04 | 341 | 345 | 338 | 339 | 20,000 | 339 |
| 1999-08-03 | 350 | 350 | 341 | 341 | 9,000 | 341 |
| 1999-08-02 | 340 | 350 | 340 | 350 | 17,000 | 350 |
| 1999-07-30 | 350 | 355 | 340 | 340 | 20,000 | 340 |
| 1999-07-29 | 345 | 359 | 344 | 344 | 5,000 | 344 |
| 1999-07-28 | 350 | 350 | 345 | 345 | 8,000 | 345 |
| 1999-07-27 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1999-07-26 | 343 | 360 | 343 | 349 | 27,000 | 349 |
| 1999-07-23 | 340 | 342 | 339 | 342 | 30,000 | 342 |
| 1999-07-22 | 351 | 351 | 342 | 347 | 20,000 | 347 |
| 1999-07-21 | 353 | 353 | 350 | 350 | 43,000 | 350 |
| 1999-07-19 | 353 | 353 | 352 | 352 | 15,000 | 352 |
| 1999-07-16 | 353 | 353 | 351 | 353 | 19,000 | 353 |
| 1999-07-15 | 351 | 354 | 350 | 352 | 15,000 | 352 |
| 1999-07-14 | 355 | 355 | 354 | 354 | 13,000 | 354 |
| 1999-07-13 | 360 | 360 | 356 | 356 | 13,000 | 356 |
| 1999-07-12 | 356 | 362 | 356 | 360 | 16,000 | 360 |
| 1999-07-09 | 356 | 356 | 350 | 355 | 28,000 | 355 |
| 1999-07-08 | 358 | 360 | 355 | 355 | 8,000 | 355 |
| 1999-07-07 | 360 | 363 | 350 | 361 | 13,000 | 361 |
| 1999-07-06 | 360 | 360 | 347 | 348 | 47,000 | 348 |
| 1999-07-05 | 362 | 362 | 355 | 360 | 27,000 | 360 |
| 1999-07-02 | 362 | 364 | 362 | 362 | 20,000 | 362 |
| 1999-07-01 | 362 | 363 | 362 | 362 | 27,000 | 362 |
| 1999-06-30 | 363 | 363 | 361 | 362 | 33,000 | 362 |
| 1999-06-29 | 356 | 365 | 356 | 363 | 18,000 | 363 |
| 1999-06-28 | 356 | 356 | 355 | 356 | 30,000 | 356 |
| 1999-06-25 | 355 | 356 | 355 | 356 | 37,000 | 356 |
| 1999-06-24 | 366 | 366 | 353 | 355 | 23,000 | 355 |
| 1999-06-23 | 370 | 370 | 366 | 368 | 13,000 | 368 |
| 1999-06-22 | 380 | 380 | 370 | 371 | 14,000 | 371 |
| 1999-06-21 | 385 | 385 | 380 | 385 | 30,000 | 385 |
| 1999-06-18 | 370 | 390 | 370 | 390 | 24,000 | 390 |
| 1999-06-17 | 378 | 395 | 377 | 395 | 22,000 | 395 |
| 1999-06-16 | 379 | 379 | 370 | 378 | 36,000 | 378 |
| 1999-06-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-06-14 | 380 | 400 | 380 | 400 | 42,000 | 400 |
| 1999-06-11 | 395 | 400 | 390 | 400 | 81,000 | 400 |
| 1999-06-10 | 364 | 380 | 364 | 380 | 17,000 | 380 |
| 1999-06-09 | 359 | 365 | 358 | 361 | 6,000 | 361 |
| 1999-06-08 | 356 | 359 | 356 | 359 | 7,000 | 359 |
| 1999-06-07 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 1999-06-04 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-06-03 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-06-02 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 1999-06-01 | 375 | 375 | 375 | 375 | 12,000 | 375 |
| 1999-05-31 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1999-05-28 | 375 | 375 | 375 | 375 | 21,000 | 375 |
| 1999-05-27 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 1999-05-26 | 372 | 375 | 372 | 375 | 27,000 | 375 |
| 1999-05-25 | 372 | 375 | 372 | 375 | 11,000 | 375 |
| 1999-05-24 | 360 | 372 | 360 | 372 | 8,000 | 372 |
| 1999-05-21 | 357 | 360 | 357 | 360 | 8,000 | 360 |
| 1999-05-20 | 380 | 380 | 355 | 357 | 28,000 | 357 |
| 1999-05-19 | 381 | 382 | 381 | 381 | 7,000 | 381 |
| 1999-05-18 | 382 | 390 | 381 | 381 | 30,000 | 381 |
| 1999-05-17 | 410 | 420 | 380 | 380 | 10,000 | 380 |
| 1999-05-14 | 420 | 420 | 410 | 415 | 10,000 | 415 |
| 1999-05-13 | 425 | 425 | 419 | 420 | 11,000 | 420 |
| 1999-05-12 | 410 | 425 | 410 | 425 | 38,000 | 425 |
| 1999-05-11 | 395 | 410 | 395 | 410 | 15,000 | 410 |
| 1999-05-10 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 1999-05-07 | 412 | 415 | 401 | 410 | 18,000 | 410 |
| 1999-05-06 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 1999-04-30 | 400 | 400 | 381 | 394 | 15,000 | 394 |
| 1999-04-28 | 410 | 410 | 399 | 399 | 26,000 | 399 |
| 1999-04-27 | 410 | 415 | 410 | 410 | 11,000 | 410 |
| 1999-04-26 | 408 | 425 | 405 | 405 | 10,000 | 405 |
| 1999-04-23 | 430 | 443 | 429 | 440 | 272,000 | 440 |
| 1999-04-22 | 395 | 420 | 390 | 420 | 72,000 | 420 |
| 1999-04-21 | 372 | 380 | 370 | 380 | 15,000 | 380 |
| 1999-04-20 | 371 | 377 | 369 | 372 | 35,000 | 372 |
| 1999-04-19 | 375 | 375 | 366 | 367 | 25,000 | 367 |
| 1999-04-16 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-04-15 | 370 | 380 | 361 | 380 | 49,000 | 380 |
| 1999-04-14 | 389 | 389 | 376 | 380 | 30,000 | 380 |
| 1999-04-13 | 380 | 395 | 380 | 390 | 38,000 | 390 |
| 1999-04-12 | 382 | 382 | 376 | 377 | 16,000 | 377 |
| 1999-04-09 | 380 | 385 | 372 | 372 | 34,000 | 372 |
| 1999-04-08 | 357 | 370 | 357 | 370 | 52,000 | 370 |
| 1999-04-07 | 341 | 359 | 341 | 356 | 37,000 | 356 |
| 1999-04-06 | 346 | 350 | 340 | 341 | 36,000 | 341 |
| 1999-04-05 | 331 | 334 | 331 | 331 | 49,000 | 331 |
| 1999-04-02 | 331 | 331 | 330 | 331 | 15,000 | 331 |
| 1999-04-01 | 325 | 333 | 325 | 330 | 37,000 | 330 |
| 1999-03-31 | 345 | 345 | 339 | 339 | 15,000 | 339 |
| 1999-03-30 | 347 | 347 | 338 | 338 | 9,000 | 338 |
| 1999-03-29 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 1999-03-26 | 341 | 351 | 341 | 351 | 8,000 | 351 |
| 1999-03-25 | 356 | 359 | 340 | 359 | 39,000 | 359 |
| 1999-03-24 | 330 | 336 | 330 | 336 | 10,000 | 336 |
| 1999-03-23 | 349 | 349 | 325 | 325 | 46,000 | 325 |
| 1999-03-19 | 357 | 357 | 348 | 348 | 9,000 | 348 |
| 1999-03-18 | 356 | 359 | 356 | 356 | 28,000 | 356 |
| 1999-03-17 | 343 | 350 | 338 | 350 | 51,000 | 350 |
| 1999-03-16 | 330 | 338 | 328 | 338 | 47,000 | 338 |
| 1999-03-15 | 335 | 335 | 328 | 328 | 21,000 | 328 |
| 1999-03-12 | 333 | 339 | 333 | 335 | 99,000 | 335 |
| 1999-03-11 | 330 | 331 | 326 | 331 | 54,000 | 331 |
| 1999-03-10 | 334 | 334 | 326 | 329 | 16,000 | 329 |
| 1999-03-09 | 322 | 326 | 322 | 324 | 23,000 | 324 |
| 1999-03-08 | 330 | 336 | 330 | 332 | 25,000 | 332 |
| 1999-03-05 | 321 | 325 | 320 | 325 | 58,000 | 325 |
| 1999-03-04 | 321 | 321 | 318 | 321 | 40,000 | 321 |
| 1999-03-03 | 321 | 323 | 321 | 321 | 20,000 | 321 |
| 1999-03-02 | 321 | 323 | 321 | 321 | 55,000 | 321 |
| 1999-03-01 | 322 | 322 | 317 | 318 | 57,000 | 318 |
| 1999-02-26 | 334 | 336 | 315 | 317 | 24,000 | 317 |
| 1999-02-25 | 336 | 336 | 334 | 334 | 60,000 | 334 |
| 1999-02-24 | 331 | 337 | 330 | 334 | 62,000 | 334 |
| 1999-02-23 | 335 | 335 | 332 | 333 | 17,000 | 333 |
| 1999-02-22 | 335 | 335 | 332 | 332 | 14,000 | 332 |
| 1999-02-19 | 335 | 335 | 334 | 335 | 15,000 | 335 |
| 1999-02-18 | 338 | 338 | 331 | 333 | 16,000 | 333 |
| 1999-02-17 | 340 | 340 | 338 | 338 | 3,000 | 338 |
| 1999-02-16 | 350 | 352 | 337 | 337 | 5,000 | 337 |
| 1999-02-15 | 352 | 352 | 352 | 352 | 7,000 | 352 |
| 1999-02-12 | 359 | 359 | 354 | 354 | 14,000 | 354 |
| 1999-02-10 | 365 | 365 | 359 | 359 | 15,000 | 359 |
| 1999-02-09 | 379 | 379 | 360 | 360 | 4,000 | 360 |
| 1999-02-08 | 360 | 360 | 359 | 359 | 6,000 | 359 |
| 1999-02-05 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 1999-02-04 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-02-03 | 377 | 377 | 372 | 372 | 3,000 | 372 |
| 1999-02-02 | 360 | 380 | 359 | 380 | 14,000 | 380 |
| 1999-02-01 | 359 | 359 | 359 | 359 | 12,000 | 359 |
| 1999-01-29 | 360 | 360 | 359 | 359 | 7,000 | 359 |
| 1999-01-28 | 360 | 360 | 335 | 335 | 21,000 | 335 |
| 1999-01-27 | 360 | 360 | 357 | 360 | 37,000 | 360 |
| 1999-01-26 | 359 | 360 | 350 | 360 | 33,000 | 360 |
| 1999-01-25 | 365 | 365 | 360 | 360 | 30,000 | 360 |
| 1999-01-22 | 360 | 366 | 360 | 366 | 15,000 | 366 |
| 1999-01-21 | 360 | 360 | 350 | 360 | 47,000 | 360 |
| 1999-01-20 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 1999-01-19 | 335 | 360 | 335 | 355 | 18,000 | 355 |
| 1999-01-14 | 327 | 332 | 327 | 330 | 14,000 | 330 |
| 1999-01-13 | 327 | 327 | 327 | 327 | 8,000 | 327 |
| 1999-01-12 | 327 | 327 | 327 | 327 | 17,000 | 327 |
| 1999-01-11 | 332 | 332 | 327 | 327 | 12,000 | 327 |
| 1999-01-08 | 334 | 334 | 327 | 327 | 17,000 | 327 |
| 1999-01-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-01-06 | 330 | 330 | 330 | 330 | 19,000 | 330 |
| 1999-01-05 | 330 | 330 | 325 | 330 | 14,000 | 330 |
| 1999-01-04 | 317 | 317 | 316 | 317 | 3,000 | 317 |
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
