6339 新東工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 243 | 243 | 231 | 231 | 15,000 | 231 |
| 2000-12-28 | 242 | 243 | 237 | 242 | 10,000 | 242 |
| 2000-12-27 | 237 | 238 | 237 | 237 | 21,000 | 237 |
| 2000-12-25 | 230 | 238 | 230 | 237 | 12,000 | 237 |
| 2000-12-22 | 240 | 240 | 226 | 229 | 32,000 | 229 |
| 2000-12-21 | 238 | 238 | 231 | 236 | 26,000 | 236 |
| 2000-12-20 | 241 | 241 | 238 | 238 | 33,000 | 238 |
| 2000-12-19 | 246 | 246 | 241 | 241 | 8,000 | 241 |
| 2000-12-18 | 245 | 246 | 245 | 245 | 6,000 | 245 |
| 2000-12-15 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2000-12-14 | 257 | 257 | 255 | 255 | 6,000 | 255 |
| 2000-12-13 | 257 | 259 | 257 | 259 | 50,000 | 259 |
| 2000-12-12 | 251 | 258 | 251 | 257 | 16,000 | 257 |
| 2000-12-11 | 250 | 251 | 250 | 250 | 12,000 | 250 |
| 2000-12-08 | 241 | 251 | 240 | 250 | 33,000 | 250 |
| 2000-12-07 | 248 | 251 | 248 | 251 | 10,000 | 251 |
| 2000-12-06 | 251 | 255 | 251 | 251 | 17,000 | 251 |
| 2000-12-05 | 251 | 251 | 242 | 242 | 19,000 | 242 |
| 2000-12-04 | 254 | 254 | 250 | 250 | 28,000 | 250 |
| 2000-12-01 | 245 | 248 | 236 | 236 | 57,000 | 236 |
| 2000-11-30 | 250 | 251 | 242 | 245 | 20,000 | 245 |
| 2000-11-29 | 248 | 252 | 248 | 252 | 9,000 | 252 |
| 2000-11-28 | 252 | 253 | 248 | 248 | 11,000 | 248 |
| 2000-11-27 | 252 | 262 | 242 | 252 | 18,000 | 252 |
| 2000-11-24 | 250 | 252 | 250 | 252 | 27,000 | 252 |
| 2000-11-22 | 250 | 251 | 250 | 250 | 10,000 | 250 |
| 2000-11-21 | 238 | 251 | 232 | 251 | 21,000 | 251 |
| 2000-11-20 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-11-17 | 243 | 251 | 243 | 243 | 8,000 | 243 |
| 2000-11-16 | 245 | 245 | 243 | 245 | 11,000 | 245 |
| 2000-11-15 | 247 | 247 | 245 | 245 | 10,000 | 245 |
| 2000-11-14 | 252 | 252 | 247 | 247 | 4,000 | 247 |
| 2000-11-13 | 264 | 264 | 248 | 262 | 11,000 | 262 |
| 2000-11-10 | 260 | 264 | 260 | 264 | 6,000 | 264 |
| 2000-11-09 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2000-11-08 | 264 | 265 | 264 | 265 | 8,000 | 265 |
| 2000-11-07 | 255 | 269 | 255 | 265 | 12,000 | 265 |
| 2000-11-06 | 260 | 265 | 260 | 260 | 19,000 | 260 |
| 2000-11-02 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2000-11-01 | 256 | 256 | 250 | 255 | 12,000 | 255 |
| 2000-10-31 | 250 | 250 | 249 | 250 | 16,000 | 250 |
| 2000-10-30 | 252 | 252 | 249 | 250 | 7,000 | 250 |
| 2000-10-27 | 254 | 254 | 249 | 249 | 20,000 | 249 |
| 2000-10-26 | 251 | 254 | 251 | 254 | 6,000 | 254 |
| 2000-10-25 | 250 | 252 | 250 | 251 | 16,000 | 251 |
| 2000-10-24 | 250 | 250 | 249 | 250 | 18,000 | 250 |
| 2000-10-23 | 248 | 250 | 245 | 250 | 15,000 | 250 |
| 2000-10-20 | 257 | 257 | 242 | 247 | 21,000 | 247 |
| 2000-10-19 | 238 | 240 | 237 | 239 | 11,000 | 239 |
| 2000-10-18 | 242 | 242 | 236 | 236 | 13,000 | 236 |
| 2000-10-17 | 245 | 245 | 244 | 245 | 8,000 | 245 |
| 2000-10-16 | 249 | 249 | 244 | 244 | 10,000 | 244 |
| 2000-10-13 | 243 | 245 | 241 | 244 | 13,000 | 244 |
| 2000-10-12 | 247 | 248 | 243 | 247 | 25,000 | 247 |
| 2000-10-11 | 240 | 247 | 238 | 247 | 46,000 | 247 |
| 2000-10-10 | 229 | 243 | 229 | 240 | 199,000 | 240 |
| 2000-10-06 | 271 | 278 | 267 | 274 | 24,000 | 274 |
| 2000-10-05 | 271 | 273 | 270 | 273 | 13,000 | 273 |
| 2000-10-04 | 273 | 276 | 271 | 276 | 12,000 | 276 |
| 2000-10-03 | 280 | 280 | 278 | 279 | 12,000 | 279 |
| 2000-10-02 | 280 | 280 | 275 | 279 | 11,000 | 279 |
| 2000-09-29 | 288 | 288 | 273 | 285 | 36,000 | 285 |
| 2000-09-28 | 283 | 283 | 274 | 283 | 17,000 | 283 |
| 2000-09-27 | 285 | 285 | 283 | 284 | 10,000 | 284 |
| 2000-09-26 | 288 | 288 | 285 | 285 | 24,000 | 285 |
| 2000-09-25 | 281 | 285 | 281 | 285 | 15,000 | 285 |
| 2000-09-22 | 280 | 280 | 274 | 275 | 11,000 | 275 |
| 2000-09-21 | 285 | 290 | 281 | 282 | 27,000 | 282 |
| 2000-09-20 | 266 | 298 | 266 | 298 | 21,000 | 298 |
| 2000-09-19 | 264 | 265 | 256 | 265 | 59,000 | 265 |
| 2000-09-18 | 262 | 265 | 260 | 264 | 20,000 | 264 |
| 2000-09-14 | 263 | 270 | 263 | 265 | 53,000 | 265 |
| 2000-09-13 | 272 | 272 | 261 | 262 | 33,000 | 262 |
| 2000-09-12 | 272 | 272 | 271 | 271 | 17,000 | 271 |
| 2000-09-11 | 278 | 278 | 271 | 271 | 11,000 | 271 |
| 2000-09-08 | 271 | 280 | 271 | 278 | 25,000 | 278 |
| 2000-09-07 | 286 | 287 | 278 | 278 | 32,000 | 278 |
| 2000-09-06 | 287 | 288 | 286 | 287 | 20,000 | 287 |
| 2000-09-05 | 298 | 298 | 297 | 297 | 8,000 | 297 |
| 2000-09-04 | 300 | 300 | 296 | 299 | 21,000 | 299 |
| 2000-09-01 | 295 | 299 | 295 | 299 | 22,000 | 299 |
| 2000-08-31 | 293 | 295 | 285 | 295 | 34,000 | 295 |
| 2000-08-30 | 304 | 304 | 295 | 303 | 16,000 | 303 |
| 2000-08-29 | 303 | 304 | 295 | 304 | 29,000 | 304 |
| 2000-08-28 | 310 | 311 | 302 | 303 | 55,000 | 303 |
| 2000-08-25 | 305 | 309 | 305 | 309 | 30,000 | 309 |
| 2000-08-24 | 302 | 305 | 301 | 305 | 17,000 | 305 |
| 2000-08-23 | 307 | 307 | 300 | 301 | 12,000 | 301 |
| 2000-08-22 | 307 | 307 | 301 | 303 | 18,000 | 303 |
| 2000-08-21 | 304 | 307 | 302 | 307 | 19,000 | 307 |
| 2000-08-18 | 320 | 320 | 301 | 301 | 14,000 | 301 |
| 2000-08-17 | 330 | 330 | 315 | 315 | 27,000 | 315 |
| 2000-08-16 | 301 | 325 | 300 | 320 | 45,000 | 320 |
| 2000-08-15 | 299 | 302 | 299 | 302 | 23,000 | 302 |
| 2000-08-14 | 300 | 300 | 298 | 298 | 17,000 | 298 |
| 2000-08-11 | 297 | 300 | 296 | 300 | 37,000 | 300 |
| 2000-08-10 | 299 | 300 | 298 | 300 | 8,000 | 300 |
| 2000-08-09 | 297 | 300 | 297 | 300 | 11,000 | 300 |
| 2000-08-08 | 301 | 301 | 298 | 300 | 22,000 | 300 |
| 2000-08-07 | 295 | 301 | 295 | 301 | 19,000 | 301 |
| 2000-08-04 | 294 | 300 | 294 | 295 | 23,000 | 295 |
| 2000-08-03 | 304 | 305 | 293 | 293 | 20,000 | 293 |
| 2000-08-02 | 306 | 306 | 300 | 300 | 16,000 | 300 |
| 2000-08-01 | 300 | 308 | 300 | 306 | 90,000 | 306 |
| 2000-07-31 | 310 | 310 | 295 | 309 | 30,000 | 309 |
| 2000-07-28 | 315 | 317 | 311 | 314 | 24,000 | 314 |
| 2000-07-27 | 328 | 328 | 315 | 315 | 24,000 | 315 |
| 2000-07-26 | 340 | 340 | 323 | 328 | 40,000 | 328 |
| 2000-07-25 | 332 | 332 | 312 | 320 | 49,000 | 320 |
| 2000-07-24 | 354 | 354 | 334 | 336 | 62,000 | 336 |
| 2000-07-21 | 346 | 370 | 346 | 359 | 65,000 | 359 |
| 2000-07-19 | 348 | 351 | 348 | 351 | 24,000 | 351 |
| 2000-07-18 | 371 | 372 | 347 | 347 | 125,000 | 347 |
| 2000-07-17 | 351 | 357 | 345 | 346 | 74,000 | 346 |
| 2000-07-14 | 376 | 381 | 357 | 357 | 106,000 | 357 |
| 2000-07-13 | 370 | 383 | 366 | 375 | 150,000 | 375 |
| 2000-07-12 | 352 | 366 | 348 | 366 | 152,000 | 366 |
| 2000-07-11 | 342 | 355 | 342 | 347 | 79,000 | 347 |
| 2000-07-10 | 340 | 343 | 340 | 342 | 48,000 | 342 |
| 2000-07-07 | 330 | 338 | 329 | 338 | 29,000 | 338 |
| 2000-07-06 | 327 | 337 | 327 | 330 | 42,000 | 330 |
| 2000-07-05 | 340 | 344 | 340 | 342 | 67,000 | 342 |
| 2000-07-04 | 347 | 347 | 335 | 340 | 66,000 | 340 |
| 2000-07-03 | 334 | 345 | 332 | 340 | 102,000 | 340 |
| 2000-06-30 | 330 | 332 | 325 | 332 | 51,000 | 332 |
| 2000-06-29 | 331 | 335 | 325 | 325 | 84,000 | 325 |
| 2000-06-28 | 332 | 337 | 324 | 330 | 154,000 | 330 |
| 2000-06-27 | 316 | 338 | 315 | 335 | 283,000 | 335 |
| 2000-06-26 | 291 | 307 | 291 | 306 | 163,000 | 306 |
| 2000-06-23 | 290 | 290 | 285 | 290 | 78,000 | 290 |
| 2000-06-22 | 290 | 290 | 285 | 290 | 58,000 | 290 |
| 2000-06-21 | 286 | 290 | 285 | 290 | 73,000 | 290 |
| 2000-06-20 | 291 | 293 | 281 | 285 | 157,000 | 285 |
| 2000-06-19 | 275 | 291 | 274 | 289 | 210,000 | 289 |
| 2000-06-16 | 265 | 267 | 261 | 261 | 23,000 | 261 |
| 2000-06-15 | 261 | 269 | 261 | 266 | 30,000 | 266 |
| 2000-06-14 | 261 | 269 | 261 | 269 | 50,000 | 269 |
| 2000-06-13 | 265 | 267 | 261 | 261 | 67,000 | 261 |
| 2000-06-12 | 259 | 265 | 255 | 265 | 51,000 | 265 |
| 2000-06-09 | 259 | 259 | 249 | 252 | 53,000 | 252 |
| 2000-06-08 | 255 | 260 | 255 | 260 | 70,000 | 260 |
| 2000-06-07 | 245 | 258 | 245 | 255 | 39,000 | 255 |
| 2000-06-06 | 244 | 248 | 244 | 246 | 21,000 | 246 |
| 2000-06-05 | 243 | 248 | 239 | 244 | 17,000 | 244 |
| 2000-06-02 | 244 | 250 | 231 | 236 | 37,000 | 236 |
| 2000-06-01 | 236 | 243 | 236 | 243 | 12,000 | 243 |
| 2000-05-31 | 241 | 241 | 234 | 234 | 19,000 | 234 |
| 2000-05-30 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2000-05-29 | 248 | 255 | 243 | 255 | 23,000 | 255 |
| 2000-05-26 | 243 | 248 | 243 | 248 | 16,000 | 248 |
| 2000-05-25 | 249 | 250 | 243 | 243 | 45,000 | 243 |
| 2000-05-24 | 247 | 249 | 244 | 249 | 16,000 | 249 |
| 2000-05-23 | 243 | 247 | 242 | 247 | 15,000 | 247 |
| 2000-05-22 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2000-05-19 | 256 | 256 | 255 | 256 | 10,000 | 256 |
| 2000-05-18 | 260 | 260 | 256 | 257 | 18,000 | 257 |
| 2000-05-17 | 257 | 260 | 257 | 260 | 43,000 | 260 |
| 2000-05-16 | 255 | 255 | 248 | 248 | 9,000 | 248 |
| 2000-05-15 | 250 | 251 | 250 | 250 | 19,000 | 250 |
| 2000-05-12 | 239 | 250 | 237 | 250 | 19,000 | 250 |
| 2000-05-11 | 233 | 235 | 233 | 235 | 8,000 | 235 |
| 2000-05-10 | 245 | 247 | 241 | 241 | 13,000 | 241 |
| 2000-05-09 | 241 | 245 | 240 | 245 | 22,000 | 245 |
| 2000-05-08 | 240 | 242 | 240 | 241 | 27,000 | 241 |
| 2000-05-02 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2000-05-01 | 238 | 239 | 235 | 239 | 19,000 | 239 |
| 2000-04-28 | 233 | 236 | 232 | 233 | 52,000 | 233 |
| 2000-04-27 | 229 | 232 | 229 | 232 | 17,000 | 232 |
| 2000-04-26 | 229 | 230 | 229 | 229 | 28,000 | 229 |
| 2000-04-25 | 240 | 240 | 229 | 229 | 14,000 | 229 |
| 2000-04-24 | 223 | 229 | 223 | 229 | 11,000 | 229 |
| 2000-04-21 | 223 | 228 | 223 | 223 | 13,000 | 223 |
| 2000-04-20 | 222 | 226 | 222 | 222 | 39,000 | 222 |
| 2000-04-19 | 220 | 225 | 219 | 220 | 179,000 | 220 |
| 2000-04-18 | 216 | 232 | 216 | 230 | 74,000 | 230 |
| 2000-04-17 | 251 | 251 | 225 | 230 | 39,000 | 230 |
| 2000-04-14 | 253 | 258 | 253 | 255 | 23,000 | 255 |
| 2000-04-13 | 262 | 262 | 251 | 251 | 28,000 | 251 |
| 2000-04-12 | 268 | 269 | 261 | 265 | 41,000 | 265 |
| 2000-04-11 | 256 | 270 | 251 | 268 | 85,000 | 268 |
| 2000-04-10 | 247 | 256 | 247 | 251 | 10,000 | 251 |
| 2000-04-07 | 251 | 251 | 245 | 245 | 31,000 | 245 |
| 2000-04-06 | 247 | 247 | 247 | 247 | 20,000 | 247 |
| 2000-04-05 | 258 | 258 | 250 | 250 | 23,000 | 250 |
| 2000-04-04 | 251 | 253 | 249 | 253 | 56,000 | 253 |
| 2000-04-03 | 247 | 254 | 247 | 250 | 25,000 | 250 |
| 2000-03-31 | 255 | 255 | 246 | 254 | 31,000 | 254 |
| 2000-03-30 | 260 | 260 | 255 | 256 | 18,000 | 256 |
| 2000-03-29 | 257 | 269 | 250 | 269 | 45,000 | 269 |
| 2000-03-28 | 270 | 270 | 252 | 252 | 17,000 | 252 |
| 2000-03-27 | 249 | 270 | 246 | 270 | 46,000 | 270 |
| 2000-03-24 | 245 | 249 | 245 | 249 | 51,000 | 249 |
| 2000-03-23 | 247 | 250 | 240 | 245 | 14,000 | 245 |
| 2000-03-22 | 252 | 252 | 246 | 247 | 24,000 | 247 |
| 2000-03-21 | 250 | 252 | 250 | 250 | 52,000 | 250 |
| 2000-03-17 | 243 | 250 | 242 | 250 | 48,000 | 250 |
| 2000-03-16 | 238 | 244 | 235 | 244 | 22,000 | 244 |
| 2000-03-15 | 235 | 238 | 235 | 238 | 26,000 | 238 |
| 2000-03-14 | 250 | 250 | 235 | 236 | 24,000 | 236 |
| 2000-03-13 | 239 | 252 | 239 | 250 | 51,000 | 250 |
| 2000-03-10 | 245 | 251 | 245 | 251 | 137,000 | 251 |
| 2000-03-09 | 255 | 262 | 253 | 253 | 48,000 | 253 |
| 2000-03-08 | 270 | 275 | 250 | 250 | 214,000 | 250 |
| 2000-03-07 | 270 | 270 | 260 | 265 | 135,000 | 265 |
| 2000-03-06 | 235 | 240 | 234 | 235 | 22,000 | 235 |
| 2000-03-03 | 235 | 240 | 234 | 234 | 21,000 | 234 |
| 2000-03-02 | 235 | 235 | 227 | 234 | 12,000 | 234 |
| 2000-03-01 | 226 | 227 | 225 | 226 | 49,000 | 226 |
| 2000-02-29 | 227 | 227 | 225 | 225 | 21,000 | 225 |
| 2000-02-28 | 220 | 235 | 219 | 220 | 25,000 | 220 |
| 2000-02-25 | 212 | 212 | 211 | 212 | 19,000 | 212 |
| 2000-02-24 | 210 | 219 | 210 | 211 | 11,000 | 211 |
| 2000-02-23 | 213 | 214 | 210 | 210 | 49,000 | 210 |
| 2000-02-22 | 224 | 224 | 212 | 212 | 16,000 | 212 |
| 2000-02-21 | 210 | 213 | 210 | 213 | 38,000 | 213 |
| 2000-02-18 | 228 | 228 | 210 | 212 | 61,000 | 212 |
| 2000-02-17 | 231 | 231 | 226 | 229 | 85,000 | 229 |
| 2000-02-16 | 223 | 228 | 221 | 226 | 87,000 | 226 |
| 2000-02-15 | 215 | 235 | 215 | 221 | 127,000 | 221 |
| 2000-02-14 | 215 | 215 | 211 | 211 | 75,000 | 211 |
| 2000-02-10 | 213 | 218 | 213 | 215 | 27,000 | 215 |
| 2000-02-09 | 213 | 216 | 213 | 213 | 41,000 | 213 |
| 2000-02-08 | 225 | 225 | 216 | 216 | 60,000 | 216 |
| 2000-02-07 | 220 | 225 | 220 | 221 | 23,000 | 221 |
| 2000-02-04 | 240 | 241 | 217 | 217 | 79,000 | 217 |
| 2000-02-03 | 237 | 244 | 237 | 240 | 72,000 | 240 |
| 2000-02-02 | 231 | 240 | 230 | 237 | 65,000 | 237 |
| 2000-02-01 | 226 | 230 | 225 | 230 | 7,000 | 230 |
| 2000-01-31 | 234 | 240 | 221 | 221 | 17,000 | 221 |
| 2000-01-28 | 228 | 228 | 220 | 220 | 38,000 | 220 |
| 2000-01-27 | 231 | 236 | 228 | 230 | 33,000 | 230 |
| 2000-01-26 | 231 | 234 | 231 | 231 | 18,000 | 231 |
| 2000-01-25 | 231 | 232 | 231 | 231 | 16,000 | 231 |
| 2000-01-24 | 235 | 237 | 230 | 231 | 9,000 | 231 |
| 2000-01-21 | 235 | 236 | 233 | 235 | 9,000 | 235 |
| 2000-01-20 | 240 | 245 | 237 | 245 | 19,000 | 245 |
| 2000-01-19 | 244 | 244 | 238 | 241 | 8,000 | 241 |
| 2000-01-18 | 233 | 240 | 230 | 235 | 42,000 | 235 |
| 2000-01-17 | 220 | 230 | 220 | 230 | 18,000 | 230 |
| 2000-01-14 | 222 | 225 | 222 | 225 | 16,000 | 225 |
| 2000-01-13 | 211 | 222 | 211 | 222 | 20,000 | 222 |
| 2000-01-12 | 223 | 223 | 210 | 211 | 39,000 | 211 |
| 2000-01-11 | 218 | 222 | 216 | 218 | 13,000 | 218 |
| 2000-01-07 | 219 | 219 | 213 | 218 | 24,000 | 218 |
| 2000-01-06 | 220 | 220 | 215 | 220 | 53,000 | 220 |
| 2000-01-05 | 226 | 226 | 213 | 220 | 60,000 | 220 |
| 2000-01-04 | 227 | 230 | 226 | 226 | 22,000 | 226 |
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
