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