6339 新東工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 289 | 270 | 289 | 36,000 | 289 |
| 2001-12-27 | 251 | 269 | 251 | 269 | 13,000 | 269 |
| 2001-12-26 | 258 | 262 | 250 | 250 | 42,000 | 250 |
| 2001-12-25 | 256 | 262 | 255 | 256 | 19,000 | 256 |
| 2001-12-21 | 270 | 270 | 239 | 254 | 62,000 | 254 |
| 2001-12-20 | 270 | 271 | 265 | 271 | 22,000 | 271 |
| 2001-12-19 | 259 | 260 | 255 | 260 | 33,000 | 260 |
| 2001-12-18 | 255 | 260 | 255 | 260 | 4,000 | 260 |
| 2001-12-17 | 254 | 261 | 254 | 255 | 26,000 | 255 |
| 2001-12-14 | 260 | 263 | 249 | 254 | 139,000 | 254 |
| 2001-12-13 | 275 | 276 | 274 | 274 | 10,000 | 274 |
| 2001-12-12 | 276 | 278 | 275 | 275 | 43,000 | 275 |
| 2001-12-11 | 279 | 279 | 275 | 275 | 28,000 | 275 |
| 2001-12-10 | 290 | 290 | 281 | 281 | 9,000 | 281 |
| 2001-12-07 | 295 | 295 | 289 | 290 | 18,000 | 290 |
| 2001-12-06 | 293 | 296 | 290 | 290 | 16,000 | 290 |
| 2001-12-05 | 284 | 292 | 282 | 283 | 6,000 | 283 |
| 2001-12-04 | 285 | 285 | 282 | 284 | 16,000 | 284 |
| 2001-12-03 | 285 | 285 | 281 | 281 | 17,000 | 281 |
| 2001-11-30 | 305 | 305 | 300 | 300 | 12,000 | 300 |
| 2001-11-29 | 305 | 305 | 300 | 304 | 11,000 | 304 |
| 2001-11-28 | 304 | 305 | 304 | 305 | 16,000 | 305 |
| 2001-11-27 | 300 | 304 | 300 | 304 | 15,000 | 304 |
| 2001-11-26 | 293 | 300 | 293 | 300 | 14,000 | 300 |
| 2001-11-22 | 291 | 294 | 289 | 293 | 10,000 | 293 |
| 2001-11-21 | 290 | 290 | 280 | 285 | 33,000 | 285 |
| 2001-11-20 | 296 | 296 | 295 | 295 | 8,000 | 295 |
| 2001-11-19 | 298 | 298 | 295 | 296 | 10,000 | 296 |
| 2001-11-16 | 288 | 298 | 288 | 298 | 17,000 | 298 |
| 2001-11-15 | 283 | 287 | 282 | 287 | 7,000 | 287 |
| 2001-11-14 | 290 | 290 | 282 | 282 | 12,000 | 282 |
| 2001-11-13 | 285 | 285 | 280 | 281 | 39,000 | 281 |
| 2001-11-12 | 290 | 290 | 285 | 290 | 22,000 | 290 |
| 2001-11-09 | 301 | 301 | 287 | 290 | 46,000 | 290 |
| 2001-11-08 | 306 | 309 | 305 | 309 | 10,000 | 309 |
| 2001-11-07 | 306 | 307 | 305 | 305 | 9,000 | 305 |
| 2001-11-06 | 304 | 309 | 300 | 302 | 31,000 | 302 |
| 2001-11-05 | 320 | 320 | 314 | 314 | 20,000 | 314 |
| 2001-11-02 | 332 | 332 | 321 | 322 | 11,000 | 322 |
| 2001-11-01 | 340 | 343 | 329 | 329 | 20,000 | 329 |
| 2001-10-31 | 323 | 334 | 323 | 334 | 6,000 | 334 |
| 2001-10-30 | 335 | 338 | 335 | 338 | 12,000 | 338 |
| 2001-10-29 | 346 | 346 | 339 | 339 | 5,000 | 339 |
| 2001-10-26 | 356 | 356 | 342 | 347 | 37,000 | 347 |
| 2001-10-25 | 350 | 360 | 347 | 351 | 55,000 | 351 |
| 2001-10-24 | 330 | 348 | 330 | 347 | 26,000 | 347 |
| 2001-10-23 | 326 | 326 | 319 | 325 | 52,000 | 325 |
| 2001-10-22 | 325 | 344 | 325 | 326 | 28,000 | 326 |
| 2001-10-19 | 326 | 328 | 325 | 328 | 13,000 | 328 |
| 2001-10-18 | 332 | 336 | 330 | 331 | 10,000 | 331 |
| 2001-10-17 | 329 | 335 | 329 | 332 | 16,000 | 332 |
| 2001-10-16 | 348 | 349 | 330 | 330 | 17,000 | 330 |
| 2001-10-15 | 349 | 349 | 345 | 349 | 50,000 | 349 |
| 2001-10-12 | 345 | 349 | 342 | 349 | 20,000 | 349 |
| 2001-10-11 | 344 | 348 | 340 | 341 | 37,000 | 341 |
| 2001-10-10 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 2001-10-09 | 335 | 348 | 330 | 343 | 33,000 | 343 |
| 2001-10-05 | 340 | 340 | 322 | 330 | 41,000 | 330 |
| 2001-10-04 | 330 | 344 | 330 | 340 | 29,000 | 340 |
| 2001-10-03 | 349 | 350 | 330 | 336 | 19,000 | 336 |
| 2001-10-02 | 335 | 349 | 335 | 349 | 33,000 | 349 |
| 2001-10-01 | 325 | 338 | 324 | 335 | 26,000 | 335 |
| 2001-09-28 | 323 | 323 | 320 | 323 | 14,000 | 323 |
| 2001-09-27 | 314 | 318 | 312 | 318 | 33,000 | 318 |
| 2001-09-26 | 298 | 314 | 297 | 314 | 16,000 | 314 |
| 2001-09-25 | 294 | 300 | 294 | 297 | 16,000 | 297 |
| 2001-09-21 | 281 | 296 | 281 | 289 | 20,000 | 289 |
| 2001-09-20 | 282 | 282 | 277 | 280 | 22,000 | 280 |
| 2001-09-19 | 276 | 288 | 276 | 281 | 57,000 | 281 |
| 2001-09-18 | 287 | 304 | 280 | 290 | 18,000 | 290 |
| 2001-09-17 | 280 | 287 | 280 | 287 | 35,000 | 287 |
| 2001-09-14 | 287 | 300 | 285 | 300 | 53,000 | 300 |
| 2001-09-13 | 260 | 273 | 260 | 272 | 32,000 | 272 |
| 2001-09-12 | 291 | 292 | 265 | 270 | 62,000 | 270 |
| 2001-09-11 | 313 | 313 | 303 | 305 | 40,000 | 305 |
| 2001-09-10 | 321 | 321 | 310 | 310 | 41,000 | 310 |
| 2001-09-07 | 345 | 345 | 331 | 331 | 26,000 | 331 |
| 2001-09-06 | 350 | 350 | 345 | 345 | 23,000 | 345 |
| 2001-09-05 | 350 | 360 | 350 | 355 | 22,000 | 355 |
| 2001-09-04 | 346 | 347 | 339 | 345 | 40,000 | 345 |
| 2001-09-03 | 359 | 360 | 345 | 346 | 21,000 | 346 |
| 2001-08-31 | 354 | 360 | 349 | 360 | 53,000 | 360 |
| 2001-08-30 | 345 | 355 | 345 | 354 | 44,000 | 354 |
| 2001-08-29 | 365 | 365 | 345 | 345 | 52,000 | 345 |
| 2001-08-28 | 350 | 355 | 350 | 355 | 21,000 | 355 |
| 2001-08-27 | 346 | 350 | 346 | 347 | 17,000 | 347 |
| 2001-08-24 | 346 | 346 | 345 | 346 | 26,000 | 346 |
| 2001-08-23 | 345 | 351 | 345 | 345 | 30,000 | 345 |
| 2001-08-22 | 347 | 350 | 345 | 345 | 41,000 | 345 |
| 2001-08-21 | 369 | 369 | 350 | 354 | 17,000 | 354 |
| 2001-08-20 | 360 | 375 | 360 | 369 | 17,000 | 369 |
| 2001-08-17 | 372 | 377 | 370 | 370 | 17,000 | 370 |
| 2001-08-16 | 378 | 378 | 370 | 370 | 19,000 | 370 |
| 2001-08-15 | 389 | 389 | 374 | 388 | 5,000 | 388 |
| 2001-08-14 | 372 | 395 | 372 | 380 | 76,000 | 380 |
| 2001-08-13 | 375 | 375 | 370 | 373 | 23,000 | 373 |
| 2001-08-10 | 373 | 375 | 367 | 375 | 41,000 | 375 |
| 2001-08-09 | 360 | 361 | 358 | 358 | 17,000 | 358 |
| 2001-08-08 | 375 | 375 | 366 | 370 | 28,000 | 370 |
| 2001-08-07 | 378 | 378 | 370 | 370 | 13,000 | 370 |
| 2001-08-06 | 369 | 380 | 360 | 379 | 47,000 | 379 |
| 2001-08-03 | 366 | 369 | 355 | 364 | 56,000 | 364 |
| 2001-08-02 | 355 | 367 | 355 | 366 | 38,000 | 366 |
| 2001-08-01 | 350 | 353 | 350 | 353 | 28,000 | 353 |
| 2001-07-31 | 337 | 350 | 337 | 350 | 16,000 | 350 |
| 2001-07-30 | 355 | 355 | 338 | 350 | 59,000 | 350 |
| 2001-07-27 | 360 | 379 | 351 | 351 | 45,000 | 351 |
| 2001-07-26 | 351 | 360 | 350 | 360 | 34,000 | 360 |
| 2001-07-25 | 337 | 350 | 335 | 346 | 46,000 | 346 |
| 2001-07-24 | 329 | 336 | 320 | 335 | 104,000 | 335 |
| 2001-07-23 | 374 | 374 | 336 | 344 | 39,000 | 344 |
| 2001-07-19 | 374 | 383 | 360 | 380 | 56,000 | 380 |
| 2001-07-18 | 396 | 396 | 378 | 384 | 36,000 | 384 |
| 2001-07-17 | 408 | 408 | 391 | 391 | 63,000 | 391 |
| 2001-07-16 | 398 | 408 | 397 | 405 | 150,000 | 405 |
| 2001-07-13 | 383 | 398 | 383 | 393 | 184,000 | 393 |
| 2001-07-12 | 380 | 385 | 379 | 383 | 36,000 | 383 |
| 2001-07-11 | 372 | 378 | 371 | 377 | 39,000 | 377 |
| 2001-07-10 | 377 | 381 | 372 | 378 | 42,000 | 378 |
| 2001-07-09 | 382 | 384 | 378 | 379 | 68,000 | 379 |
| 2001-07-06 | 389 | 390 | 385 | 387 | 32,000 | 387 |
| 2001-07-05 | 384 | 391 | 384 | 388 | 71,000 | 388 |
| 2001-07-04 | 395 | 395 | 384 | 384 | 26,000 | 384 |
| 2001-07-03 | 401 | 401 | 390 | 398 | 53,000 | 398 |
| 2001-07-02 | 398 | 405 | 391 | 401 | 295,000 | 401 |
| 2001-06-29 | 382 | 399 | 382 | 398 | 217,000 | 398 |
| 2001-06-28 | 380 | 395 | 377 | 381 | 349,000 | 381 |
| 2001-06-27 | 371 | 379 | 370 | 374 | 32,000 | 374 |
| 2001-06-26 | 372 | 375 | 370 | 372 | 33,000 | 372 |
| 2001-06-25 | 380 | 385 | 379 | 379 | 57,000 | 379 |
| 2001-06-22 | 365 | 379 | 355 | 379 | 90,000 | 379 |
| 2001-06-21 | 353 | 362 | 353 | 360 | 22,000 | 360 |
| 2001-06-20 | 354 | 360 | 350 | 353 | 64,000 | 353 |
| 2001-06-19 | 360 | 375 | 360 | 364 | 82,000 | 364 |
| 2001-06-18 | 370 | 372 | 362 | 368 | 43,000 | 368 |
| 2001-06-15 | 375 | 375 | 368 | 372 | 72,000 | 372 |
| 2001-06-14 | 377 | 380 | 375 | 380 | 67,000 | 380 |
| 2001-06-13 | 371 | 382 | 371 | 381 | 163,000 | 381 |
| 2001-06-12 | 377 | 385 | 365 | 370 | 350,000 | 370 |
| 2001-06-11 | 367 | 375 | 360 | 374 | 129,000 | 374 |
| 2001-06-08 | 351 | 372 | 350 | 364 | 324,000 | 364 |
| 2001-06-07 | 354 | 354 | 346 | 350 | 112,000 | 350 |
| 2001-06-06 | 335 | 360 | 335 | 355 | 235,000 | 355 |
| 2001-06-05 | 334 | 334 | 326 | 326 | 90,000 | 326 |
| 2001-06-04 | 334 | 335 | 320 | 324 | 35,000 | 324 |
| 2001-06-01 | 331 | 334 | 330 | 333 | 32,000 | 333 |
| 2001-05-31 | 333 | 333 | 325 | 330 | 24,000 | 330 |
| 2001-05-30 | 335 | 342 | 335 | 335 | 77,000 | 335 |
| 2001-05-29 | 344 | 347 | 335 | 335 | 66,000 | 335 |
| 2001-05-28 | 335 | 349 | 335 | 349 | 71,000 | 349 |
| 2001-05-25 | 345 | 350 | 335 | 335 | 136,000 | 335 |
| 2001-05-24 | 340 | 345 | 334 | 345 | 206,000 | 345 |
| 2001-05-23 | 314 | 354 | 308 | 330 | 340,000 | 330 |
| 2001-05-22 | 320 | 320 | 313 | 314 | 35,000 | 314 |
| 2001-05-21 | 308 | 319 | 308 | 318 | 68,000 | 318 |
| 2001-05-18 | 299 | 309 | 297 | 298 | 51,000 | 298 |
| 2001-05-17 | 298 | 299 | 294 | 299 | 17,000 | 299 |
| 2001-05-16 | 294 | 298 | 294 | 294 | 5,000 | 294 |
| 2001-05-15 | 296 | 299 | 296 | 299 | 10,000 | 299 |
| 2001-05-14 | 295 | 300 | 294 | 300 | 32,000 | 300 |
| 2001-05-11 | 298 | 299 | 293 | 293 | 18,000 | 293 |
| 2001-05-10 | 292 | 298 | 292 | 298 | 21,000 | 298 |
| 2001-05-09 | 300 | 300 | 293 | 298 | 23,000 | 298 |
| 2001-05-08 | 303 | 303 | 300 | 300 | 20,000 | 300 |
| 2001-05-07 | 306 | 306 | 301 | 302 | 51,000 | 302 |
| 2001-05-02 | 306 | 307 | 303 | 305 | 78,000 | 305 |
| 2001-05-01 | 297 | 304 | 290 | 303 | 76,000 | 303 |
| 2001-04-27 | 291 | 292 | 287 | 287 | 21,000 | 287 |
| 2001-04-26 | 281 | 295 | 281 | 291 | 70,000 | 291 |
| 2001-04-25 | 281 | 281 | 279 | 279 | 142,000 | 279 |
| 2001-04-24 | 280 | 280 | 279 | 280 | 54,000 | 280 |
| 2001-04-23 | 285 | 290 | 284 | 286 | 24,000 | 286 |
| 2001-04-20 | 290 | 290 | 281 | 284 | 54,000 | 284 |
| 2001-04-19 | 291 | 294 | 288 | 294 | 22,000 | 294 |
| 2001-04-18 | 287 | 292 | 287 | 288 | 15,000 | 288 |
| 2001-04-17 | 287 | 287 | 285 | 285 | 6,000 | 285 |
| 2001-04-16 | 288 | 290 | 284 | 289 | 16,000 | 289 |
| 2001-04-13 | 284 | 289 | 284 | 287 | 8,000 | 287 |
| 2001-04-12 | 290 | 290 | 283 | 283 | 16,000 | 283 |
| 2001-04-11 | 278 | 290 | 278 | 290 | 15,000 | 290 |
| 2001-04-10 | 292 | 292 | 274 | 274 | 6,000 | 274 |
| 2001-04-09 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-04-06 | 298 | 298 | 270 | 291 | 47,000 | 291 |
| 2001-04-05 | 284 | 291 | 283 | 291 | 31,000 | 291 |
| 2001-04-04 | 282 | 286 | 279 | 284 | 28,000 | 284 |
| 2001-04-03 | 283 | 290 | 282 | 285 | 18,000 | 285 |
| 2001-04-02 | 294 | 297 | 281 | 297 | 33,000 | 297 |
| 2001-03-30 | 305 | 307 | 284 | 294 | 17,000 | 294 |
| 2001-03-29 | 303 | 304 | 280 | 282 | 36,000 | 282 |
| 2001-03-28 | 307 | 308 | 301 | 304 | 19,000 | 304 |
| 2001-03-27 | 299 | 307 | 299 | 307 | 65,000 | 307 |
| 2001-03-26 | 287 | 299 | 275 | 299 | 80,000 | 299 |
| 2001-03-23 | 287 | 287 | 280 | 287 | 59,000 | 287 |
| 2001-03-22 | 288 | 288 | 265 | 286 | 78,000 | 286 |
| 2001-03-21 | 287 | 288 | 278 | 288 | 33,000 | 288 |
| 2001-03-19 | 284 | 290 | 280 | 287 | 40,000 | 287 |
| 2001-03-16 | 280 | 288 | 279 | 284 | 43,000 | 284 |
| 2001-03-15 | 268 | 277 | 264 | 277 | 42,000 | 277 |
| 2001-03-14 | 265 | 278 | 262 | 278 | 53,000 | 278 |
| 2001-03-13 | 266 | 273 | 260 | 262 | 50,000 | 262 |
| 2001-03-12 | 268 | 271 | 267 | 267 | 7,000 | 267 |
| 2001-03-09 | 273 | 273 | 264 | 266 | 46,000 | 266 |
| 2001-03-08 | 272 | 274 | 265 | 274 | 9,000 | 274 |
| 2001-03-07 | 263 | 273 | 263 | 270 | 11,000 | 270 |
| 2001-03-06 | 266 | 273 | 266 | 273 | 27,000 | 273 |
| 2001-03-05 | 275 | 275 | 259 | 264 | 25,000 | 264 |
| 2001-03-02 | 284 | 284 | 270 | 282 | 34,000 | 282 |
| 2001-03-01 | 282 | 294 | 280 | 285 | 17,000 | 285 |
| 2001-02-28 | 295 | 296 | 280 | 280 | 50,000 | 280 |
| 2001-02-27 | 284 | 295 | 284 | 295 | 38,000 | 295 |
| 2001-02-26 | 281 | 286 | 281 | 282 | 12,000 | 282 |
| 2001-02-23 | 271 | 280 | 271 | 280 | 23,000 | 280 |
| 2001-02-22 | 280 | 280 | 267 | 270 | 25,000 | 270 |
| 2001-02-21 | 289 | 289 | 278 | 282 | 29,000 | 282 |
| 2001-02-20 | 279 | 289 | 279 | 287 | 47,000 | 287 |
| 2001-02-19 | 270 | 279 | 270 | 279 | 76,000 | 279 |
| 2001-02-16 | 269 | 325 | 268 | 325 | 86,000 | 325 |
| 2001-02-15 | 261 | 265 | 261 | 263 | 15,000 | 263 |
| 2001-02-14 | 257 | 260 | 257 | 260 | 11,000 | 260 |
| 2001-02-13 | 253 | 257 | 251 | 257 | 8,000 | 257 |
| 2001-02-09 | 250 | 257 | 250 | 251 | 6,000 | 251 |
| 2001-02-08 | 255 | 255 | 247 | 247 | 12,000 | 247 |
| 2001-02-07 | 260 | 260 | 256 | 256 | 5,000 | 256 |
| 2001-02-06 | 264 | 264 | 252 | 252 | 49,000 | 252 |
| 2001-02-05 | 245 | 264 | 245 | 264 | 68,000 | 264 |
| 2001-02-02 | 240 | 245 | 240 | 244 | 13,000 | 244 |
| 2001-02-01 | 247 | 247 | 240 | 240 | 6,000 | 240 |
| 2001-01-31 | 239 | 243 | 238 | 238 | 16,000 | 238 |
| 2001-01-30 | 239 | 239 | 238 | 238 | 14,000 | 238 |
| 2001-01-29 | 248 | 248 | 247 | 247 | 4,000 | 247 |
| 2001-01-26 | 247 | 248 | 247 | 247 | 32,000 | 247 |
| 2001-01-25 | 242 | 249 | 242 | 247 | 15,000 | 247 |
| 2001-01-24 | 250 | 250 | 240 | 242 | 29,000 | 242 |
| 2001-01-23 | 232 | 264 | 231 | 264 | 26,000 | 264 |
| 2001-01-22 | 232 | 233 | 232 | 232 | 14,000 | 232 |
| 2001-01-19 | 235 | 242 | 230 | 233 | 50,000 | 233 |
| 2001-01-18 | 235 | 235 | 234 | 235 | 21,000 | 235 |
| 2001-01-17 | 239 | 239 | 230 | 230 | 10,000 | 230 |
| 2001-01-16 | 232 | 239 | 232 | 239 | 5,000 | 239 |
| 2001-01-15 | 236 | 236 | 230 | 230 | 7,000 | 230 |
| 2001-01-12 | 236 | 241 | 232 | 235 | 39,000 | 235 |
| 2001-01-11 | 234 | 237 | 233 | 236 | 26,000 | 236 |
| 2001-01-10 | 238 | 238 | 233 | 233 | 13,000 | 233 |
| 2001-01-09 | 249 | 249 | 238 | 238 | 19,000 | 238 |
| 2001-01-05 | 239 | 251 | 239 | 251 | 35,000 | 251 |
| 2001-01-04 | 234 | 239 | 234 | 239 | 9,000 | 239 |
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
