6339 新東工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 247 | 247 | 241 | 241 | 18,000 | 241 |
| 2002-12-27 | 220 | 228 | 220 | 227 | 81,000 | 227 |
| 2002-12-26 | 218 | 220 | 218 | 220 | 16,000 | 220 |
| 2002-12-25 | 207 | 213 | 207 | 212 | 52,000 | 212 |
| 2002-12-24 | 199 | 206 | 199 | 206 | 22,000 | 206 |
| 2002-12-20 | 197 | 204 | 197 | 198 | 43,000 | 198 |
| 2002-12-19 | 195 | 200 | 195 | 200 | 34,000 | 200 |
| 2002-12-18 | 208 | 208 | 201 | 201 | 30,000 | 201 |
| 2002-12-17 | 200 | 206 | 200 | 205 | 31,000 | 205 |
| 2002-12-16 | 205 | 205 | 199 | 205 | 20,000 | 205 |
| 2002-12-13 | 217 | 217 | 210 | 212 | 86,000 | 212 |
| 2002-12-12 | 220 | 220 | 215 | 217 | 57,000 | 217 |
| 2002-12-11 | 220 | 220 | 215 | 220 | 22,000 | 220 |
| 2002-12-10 | 222 | 231 | 222 | 231 | 21,000 | 231 |
| 2002-12-09 | 229 | 229 | 228 | 228 | 15,000 | 228 |
| 2002-12-06 | 239 | 239 | 234 | 235 | 21,000 | 235 |
| 2002-12-05 | 238 | 239 | 234 | 239 | 10,000 | 239 |
| 2002-12-04 | 244 | 244 | 233 | 237 | 15,000 | 237 |
| 2002-12-03 | 243 | 243 | 239 | 239 | 12,000 | 239 |
| 2002-12-02 | 239 | 239 | 235 | 238 | 18,000 | 238 |
| 2002-11-29 | 242 | 244 | 238 | 238 | 48,000 | 238 |
| 2002-11-28 | 245 | 247 | 242 | 242 | 86,000 | 242 |
| 2002-11-27 | 233 | 245 | 233 | 245 | 35,000 | 245 |
| 2002-11-26 | 232 | 235 | 230 | 233 | 37,000 | 233 |
| 2002-11-25 | 223 | 231 | 219 | 230 | 53,000 | 230 |
| 2002-11-22 | 205 | 223 | 205 | 218 | 24,000 | 218 |
| 2002-11-21 | 209 | 210 | 200 | 204 | 30,000 | 204 |
| 2002-11-20 | 200 | 209 | 200 | 209 | 37,000 | 209 |
| 2002-11-19 | 207 | 208 | 200 | 200 | 38,000 | 200 |
| 2002-11-18 | 217 | 225 | 217 | 222 | 28,000 | 222 |
| 2002-11-15 | 231 | 232 | 222 | 222 | 35,000 | 222 |
| 2002-11-14 | 244 | 245 | 230 | 232 | 32,000 | 232 |
| 2002-11-13 | 250 | 252 | 249 | 249 | 11,000 | 249 |
| 2002-11-12 | 249 | 251 | 246 | 250 | 20,000 | 250 |
| 2002-11-11 | 250 | 251 | 249 | 249 | 18,000 | 249 |
| 2002-11-08 | 250 | 259 | 250 | 253 | 22,000 | 253 |
| 2002-11-07 | 256 | 256 | 250 | 250 | 13,000 | 250 |
| 2002-11-06 | 263 | 263 | 246 | 257 | 38,000 | 257 |
| 2002-11-05 | 244 | 253 | 243 | 253 | 31,000 | 253 |
| 2002-11-01 | 248 | 248 | 243 | 243 | 45,000 | 243 |
| 2002-10-31 | 259 | 259 | 243 | 243 | 30,000 | 243 |
| 2002-10-30 | 262 | 265 | 256 | 256 | 39,000 | 256 |
| 2002-10-29 | 265 | 265 | 257 | 262 | 9,000 | 262 |
| 2002-10-28 | 271 | 271 | 266 | 266 | 26,000 | 266 |
| 2002-10-25 | 259 | 271 | 259 | 271 | 15,000 | 271 |
| 2002-10-24 | 264 | 264 | 259 | 259 | 11,000 | 259 |
| 2002-10-23 | 265 | 267 | 263 | 263 | 19,000 | 263 |
| 2002-10-22 | 267 | 267 | 262 | 265 | 10,000 | 265 |
| 2002-10-21 | 270 | 270 | 267 | 267 | 14,000 | 267 |
| 2002-10-18 | 270 | 271 | 266 | 269 | 25,000 | 269 |
| 2002-10-17 | 279 | 280 | 274 | 274 | 52,000 | 274 |
| 2002-10-16 | 275 | 276 | 275 | 275 | 20,000 | 275 |
| 2002-10-15 | 270 | 276 | 267 | 275 | 10,000 | 275 |
| 2002-10-11 | 255 | 267 | 254 | 267 | 21,000 | 267 |
| 2002-10-10 | 259 | 259 | 249 | 250 | 21,000 | 250 |
| 2002-10-09 | 257 | 267 | 256 | 259 | 9,000 | 259 |
| 2002-10-08 | 267 | 267 | 255 | 255 | 13,000 | 255 |
| 2002-10-07 | 272 | 272 | 257 | 257 | 3,000 | 257 |
| 2002-10-04 | 279 | 279 | 267 | 272 | 16,000 | 272 |
| 2002-10-03 | 279 | 279 | 278 | 279 | 7,000 | 279 |
| 2002-10-02 | 286 | 286 | 280 | 280 | 14,000 | 280 |
| 2002-10-01 | 286 | 289 | 279 | 281 | 17,000 | 281 |
| 2002-09-30 | 286 | 286 | 282 | 285 | 10,000 | 285 |
| 2002-09-27 | 270 | 290 | 270 | 287 | 34,000 | 287 |
| 2002-09-26 | 269 | 270 | 267 | 270 | 21,000 | 270 |
| 2002-09-25 | 270 | 270 | 264 | 268 | 32,000 | 268 |
| 2002-09-24 | 260 | 270 | 260 | 270 | 28,000 | 270 |
| 2002-09-20 | 269 | 270 | 269 | 270 | 11,000 | 270 |
| 2002-09-19 | 264 | 274 | 264 | 270 | 35,000 | 270 |
| 2002-09-18 | 261 | 264 | 257 | 264 | 18,000 | 264 |
| 2002-09-17 | 260 | 263 | 259 | 263 | 30,000 | 263 |
| 2002-09-13 | 263 | 263 | 252 | 255 | 75,000 | 255 |
| 2002-09-12 | 265 | 265 | 243 | 248 | 32,000 | 248 |
| 2002-09-11 | 262 | 262 | 259 | 260 | 11,000 | 260 |
| 2002-09-10 | 252 | 264 | 252 | 260 | 21,000 | 260 |
| 2002-09-09 | 250 | 251 | 250 | 251 | 5,000 | 251 |
| 2002-09-06 | 250 | 251 | 250 | 251 | 11,000 | 251 |
| 2002-09-05 | 254 | 255 | 250 | 255 | 25,000 | 255 |
| 2002-09-04 | 254 | 254 | 249 | 252 | 21,000 | 252 |
| 2002-09-03 | 265 | 265 | 255 | 255 | 33,000 | 255 |
| 2002-09-02 | 264 | 264 | 259 | 260 | 38,000 | 260 |
| 2002-08-30 | 260 | 264 | 259 | 264 | 21,000 | 264 |
| 2002-08-29 | 265 | 265 | 259 | 259 | 23,000 | 259 |
| 2002-08-28 | 268 | 268 | 265 | 265 | 19,000 | 265 |
| 2002-08-27 | 271 | 274 | 268 | 268 | 15,000 | 268 |
| 2002-08-26 | 263 | 274 | 263 | 271 | 20,000 | 271 |
| 2002-08-23 | 265 | 270 | 261 | 261 | 26,000 | 261 |
| 2002-08-22 | 271 | 271 | 261 | 265 | 24,000 | 265 |
| 2002-08-21 | 269 | 269 | 261 | 261 | 20,000 | 261 |
| 2002-08-20 | 270 | 270 | 269 | 269 | 15,000 | 269 |
| 2002-08-19 | 273 | 273 | 270 | 270 | 21,000 | 270 |
| 2002-08-16 | 275 | 276 | 271 | 271 | 12,000 | 271 |
| 2002-08-15 | 274 | 278 | 274 | 275 | 14,000 | 275 |
| 2002-08-14 | 272 | 275 | 272 | 275 | 10,000 | 275 |
| 2002-08-13 | 275 | 276 | 275 | 275 | 15,000 | 275 |
| 2002-08-12 | 281 | 284 | 281 | 281 | 17,000 | 281 |
| 2002-08-09 | 279 | 285 | 279 | 281 | 15,000 | 281 |
| 2002-08-08 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2002-08-07 | 274 | 279 | 274 | 275 | 7,000 | 275 |
| 2002-08-06 | 272 | 275 | 271 | 275 | 14,000 | 275 |
| 2002-08-05 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2002-08-02 | 273 | 276 | 273 | 275 | 15,000 | 275 |
| 2002-08-01 | 284 | 284 | 274 | 274 | 8,000 | 274 |
| 2002-07-31 | 284 | 288 | 284 | 284 | 12,000 | 284 |
| 2002-07-30 | 296 | 296 | 282 | 282 | 18,000 | 282 |
| 2002-07-29 | 280 | 304 | 273 | 304 | 60,000 | 304 |
| 2002-07-26 | 280 | 282 | 270 | 280 | 50,000 | 280 |
| 2002-07-25 | 274 | 280 | 273 | 280 | 22,000 | 280 |
| 2002-07-24 | 272 | 273 | 270 | 270 | 14,000 | 270 |
| 2002-07-23 | 276 | 280 | 271 | 280 | 25,000 | 280 |
| 2002-07-22 | 276 | 280 | 276 | 278 | 33,000 | 278 |
| 2002-07-19 | 275 | 277 | 271 | 276 | 16,000 | 276 |
| 2002-07-18 | 271 | 276 | 271 | 276 | 23,000 | 276 |
| 2002-07-17 | 275 | 276 | 271 | 276 | 21,000 | 276 |
| 2002-07-16 | 275 | 275 | 273 | 274 | 32,000 | 274 |
| 2002-07-15 | 277 | 277 | 275 | 275 | 7,000 | 275 |
| 2002-07-12 | 281 | 281 | 275 | 275 | 51,000 | 275 |
| 2002-07-11 | 287 | 287 | 280 | 281 | 10,000 | 281 |
| 2002-07-10 | 280 | 292 | 280 | 292 | 20,000 | 292 |
| 2002-07-09 | 278 | 281 | 277 | 281 | 8,000 | 281 |
| 2002-07-08 | 291 | 291 | 276 | 277 | 5,000 | 277 |
| 2002-07-05 | 284 | 286 | 284 | 286 | 6,000 | 286 |
| 2002-07-04 | 282 | 287 | 282 | 287 | 12,000 | 287 |
| 2002-07-03 | 275 | 294 | 275 | 294 | 7,000 | 294 |
| 2002-07-02 | 289 | 289 | 284 | 284 | 23,000 | 284 |
| 2002-07-01 | 285 | 290 | 285 | 289 | 39,000 | 289 |
| 2002-06-28 | 274 | 285 | 274 | 284 | 18,000 | 284 |
| 2002-06-27 | 276 | 277 | 274 | 274 | 9,000 | 274 |
| 2002-06-26 | 281 | 282 | 273 | 273 | 17,000 | 273 |
| 2002-06-25 | 289 | 289 | 283 | 283 | 26,000 | 283 |
| 2002-06-24 | 275 | 289 | 275 | 289 | 13,000 | 289 |
| 2002-06-21 | 275 | 275 | 273 | 275 | 8,000 | 275 |
| 2002-06-20 | 284 | 284 | 274 | 275 | 5,000 | 275 |
| 2002-06-19 | 278 | 280 | 270 | 270 | 32,000 | 270 |
| 2002-06-18 | 278 | 279 | 277 | 278 | 9,000 | 278 |
| 2002-06-17 | 280 | 280 | 272 | 278 | 25,000 | 278 |
| 2002-06-14 | 281 | 290 | 281 | 283 | 114,000 | 283 |
| 2002-06-13 | 304 | 304 | 293 | 293 | 17,000 | 293 |
| 2002-06-12 | 300 | 303 | 300 | 300 | 49,000 | 300 |
| 2002-06-11 | 300 | 300 | 299 | 300 | 10,000 | 300 |
| 2002-06-10 | 300 | 300 | 296 | 299 | 9,000 | 299 |
| 2002-06-07 | 299 | 303 | 297 | 299 | 16,000 | 299 |
| 2002-06-06 | 305 | 309 | 300 | 301 | 27,000 | 301 |
| 2002-06-05 | 309 | 310 | 305 | 305 | 15,000 | 305 |
| 2002-06-04 | 315 | 315 | 299 | 303 | 22,000 | 303 |
| 2002-06-03 | 313 | 318 | 313 | 317 | 16,000 | 317 |
| 2002-05-31 | 310 | 315 | 309 | 312 | 39,000 | 312 |
| 2002-05-30 | 307 | 309 | 306 | 309 | 21,000 | 309 |
| 2002-05-29 | 308 | 308 | 300 | 307 | 21,000 | 307 |
| 2002-05-28 | 310 | 310 | 307 | 309 | 24,000 | 309 |
| 2002-05-27 | 311 | 312 | 309 | 312 | 36,000 | 312 |
| 2002-05-24 | 302 | 314 | 300 | 311 | 42,000 | 311 |
| 2002-05-23 | 295 | 302 | 295 | 297 | 23,000 | 297 |
| 2002-05-22 | 286 | 290 | 285 | 290 | 26,000 | 290 |
| 2002-05-21 | 288 | 289 | 286 | 289 | 10,000 | 289 |
| 2002-05-20 | 289 | 289 | 282 | 284 | 16,000 | 284 |
| 2002-05-17 | 291 | 291 | 279 | 279 | 16,000 | 279 |
| 2002-05-16 | 275 | 291 | 275 | 291 | 27,000 | 291 |
| 2002-05-15 | 275 | 275 | 273 | 274 | 14,000 | 274 |
| 2002-05-14 | 276 | 276 | 273 | 273 | 41,000 | 273 |
| 2002-05-13 | 283 | 283 | 275 | 275 | 32,000 | 275 |
| 2002-05-10 | 285 | 285 | 284 | 284 | 35,000 | 284 |
| 2002-05-09 | 290 | 290 | 285 | 285 | 40,000 | 285 |
| 2002-05-08 | 285 | 285 | 283 | 283 | 9,000 | 283 |
| 2002-05-07 | 288 | 288 | 281 | 281 | 12,000 | 281 |
| 2002-05-02 | 292 | 292 | 291 | 291 | 12,000 | 291 |
| 2002-05-01 | 294 | 299 | 291 | 291 | 15,000 | 291 |
| 2002-04-30 | 297 | 297 | 294 | 294 | 11,000 | 294 |
| 2002-04-26 | 302 | 303 | 299 | 300 | 14,000 | 300 |
| 2002-04-25 | 306 | 307 | 302 | 302 | 17,000 | 302 |
| 2002-04-24 | 302 | 310 | 302 | 306 | 9,000 | 306 |
| 2002-04-23 | 305 | 314 | 305 | 305 | 13,000 | 305 |
| 2002-04-22 | 314 | 318 | 310 | 318 | 14,000 | 318 |
| 2002-04-19 | 307 | 309 | 305 | 309 | 7,000 | 309 |
| 2002-04-18 | 308 | 311 | 308 | 308 | 16,000 | 308 |
| 2002-04-17 | 308 | 309 | 307 | 308 | 12,000 | 308 |
| 2002-04-16 | 300 | 308 | 300 | 308 | 12,000 | 308 |
| 2002-04-15 | 304 | 304 | 297 | 300 | 11,000 | 300 |
| 2002-04-12 | 293 | 296 | 293 | 295 | 7,000 | 295 |
| 2002-04-11 | 305 | 306 | 293 | 293 | 6,000 | 293 |
| 2002-04-10 | 306 | 307 | 298 | 305 | 17,000 | 305 |
| 2002-04-09 | 305 | 305 | 296 | 296 | 25,000 | 296 |
| 2002-04-08 | 300 | 306 | 290 | 306 | 8,000 | 306 |
| 2002-04-05 | 299 | 305 | 299 | 300 | 11,000 | 300 |
| 2002-04-04 | 289 | 299 | 289 | 299 | 19,000 | 299 |
| 2002-04-03 | 281 | 288 | 281 | 288 | 5,000 | 288 |
| 2002-04-02 | 274 | 283 | 270 | 280 | 18,000 | 280 |
| 2002-04-01 | 301 | 302 | 277 | 284 | 19,000 | 284 |
| 2002-03-29 | 309 | 309 | 300 | 301 | 12,000 | 301 |
| 2002-03-28 | 305 | 305 | 300 | 300 | 16,000 | 300 |
| 2002-03-27 | 307 | 309 | 302 | 309 | 8,000 | 309 |
| 2002-03-26 | 301 | 301 | 296 | 296 | 16,000 | 296 |
| 2002-03-25 | 325 | 325 | 301 | 303 | 23,000 | 303 |
| 2002-03-22 | 310 | 310 | 304 | 305 | 15,000 | 305 |
| 2002-03-20 | 324 | 324 | 310 | 310 | 42,000 | 310 |
| 2002-03-19 | 305 | 314 | 305 | 314 | 31,000 | 314 |
| 2002-03-18 | 303 | 309 | 301 | 309 | 8,000 | 309 |
| 2002-03-15 | 298 | 304 | 295 | 301 | 18,000 | 301 |
| 2002-03-14 | 302 | 303 | 298 | 298 | 23,000 | 298 |
| 2002-03-13 | 310 | 312 | 301 | 301 | 28,000 | 301 |
| 2002-03-12 | 300 | 310 | 300 | 310 | 24,000 | 310 |
| 2002-03-11 | 304 | 308 | 300 | 300 | 55,000 | 300 |
| 2002-03-08 | 310 | 310 | 302 | 303 | 105,000 | 303 |
| 2002-03-07 | 312 | 312 | 300 | 309 | 29,000 | 309 |
| 2002-03-06 | 316 | 320 | 309 | 310 | 20,000 | 310 |
| 2002-03-05 | 320 | 320 | 315 | 316 | 10,000 | 316 |
| 2002-03-04 | 324 | 329 | 319 | 325 | 38,000 | 325 |
| 2002-03-01 | 315 | 330 | 312 | 324 | 27,000 | 324 |
| 2002-02-28 | 305 | 310 | 305 | 309 | 31,000 | 309 |
| 2002-02-27 | 294 | 300 | 294 | 300 | 25,000 | 300 |
| 2002-02-26 | 298 | 298 | 294 | 294 | 6,000 | 294 |
| 2002-02-25 | 286 | 290 | 286 | 290 | 12,000 | 290 |
| 2002-02-22 | 288 | 288 | 286 | 286 | 16,000 | 286 |
| 2002-02-21 | 287 | 288 | 286 | 288 | 17,000 | 288 |
| 2002-02-20 | 286 | 288 | 279 | 287 | 12,000 | 287 |
| 2002-02-19 | 286 | 287 | 273 | 279 | 19,000 | 279 |
| 2002-02-18 | 292 | 292 | 288 | 288 | 3,000 | 288 |
| 2002-02-15 | 286 | 293 | 286 | 293 | 14,000 | 293 |
| 2002-02-14 | 294 | 297 | 292 | 293 | 26,000 | 293 |
| 2002-02-13 | 284 | 297 | 284 | 295 | 29,000 | 295 |
| 2002-02-12 | 285 | 285 | 284 | 284 | 16,000 | 284 |
| 2002-02-08 | 265 | 270 | 265 | 270 | 31,000 | 270 |
| 2002-02-07 | 264 | 280 | 262 | 264 | 20,000 | 264 |
| 2002-02-06 | 261 | 264 | 261 | 263 | 14,000 | 263 |
| 2002-02-05 | 262 | 263 | 261 | 261 | 13,000 | 261 |
| 2002-02-04 | 265 | 265 | 261 | 263 | 14,000 | 263 |
| 2002-02-01 | 263 | 264 | 260 | 260 | 24,000 | 260 |
| 2002-01-31 | 264 | 267 | 262 | 262 | 11,000 | 262 |
| 2002-01-30 | 257 | 262 | 257 | 262 | 15,000 | 262 |
| 2002-01-29 | 264 | 264 | 262 | 262 | 17,000 | 262 |
| 2002-01-28 | 264 | 266 | 264 | 264 | 29,000 | 264 |
| 2002-01-25 | 265 | 267 | 264 | 264 | 4,000 | 264 |
| 2002-01-24 | 256 | 264 | 256 | 264 | 13,000 | 264 |
| 2002-01-23 | 262 | 262 | 260 | 261 | 25,000 | 261 |
| 2002-01-22 | 264 | 265 | 258 | 265 | 25,000 | 265 |
| 2002-01-21 | 262 | 267 | 257 | 267 | 38,000 | 267 |
| 2002-01-18 | 260 | 267 | 260 | 267 | 35,000 | 267 |
| 2002-01-17 | 267 | 267 | 261 | 266 | 9,000 | 266 |
| 2002-01-16 | 270 | 270 | 256 | 269 | 32,000 | 269 |
| 2002-01-15 | 262 | 270 | 262 | 270 | 18,000 | 270 |
| 2002-01-11 | 256 | 262 | 256 | 262 | 37,000 | 262 |
| 2002-01-10 | 270 | 270 | 256 | 256 | 11,000 | 256 |
| 2002-01-09 | 260 | 262 | 260 | 260 | 12,000 | 260 |
| 2002-01-08 | 269 | 269 | 265 | 266 | 21,000 | 266 |
| 2002-01-07 | 294 | 294 | 289 | 289 | 22,000 | 289 |
| 2002-01-04 | 299 | 300 | 289 | 289 | 19,000 | 289 |
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
