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
2002-12-3024724724124118,000241
2002-12-2722022822022781,000227
2002-12-2621822021822016,000220
2002-12-2520721320721252,000212
2002-12-2419920619920622,000206
2002-12-2019720419719843,000198
2002-12-1919520019520034,000200
2002-12-1820820820120130,000201
2002-12-1720020620020531,000205
2002-12-1620520519920520,000205
2002-12-1321721721021286,000212
2002-12-1222022021521757,000217
2002-12-1122022021522022,000220
2002-12-1022223122223121,000231
2002-12-0922922922822815,000228
2002-12-0623923923423521,000235
2002-12-0523823923423910,000239
2002-12-0424424423323715,000237
2002-12-0324324323923912,000239
2002-12-0223923923523818,000238
2002-11-2924224423823848,000238
2002-11-2824524724224286,000242
2002-11-2723324523324535,000245
2002-11-2623223523023337,000233
2002-11-2522323121923053,000230
2002-11-2220522320521824,000218
2002-11-2120921020020430,000204
2002-11-2020020920020937,000209
2002-11-1920720820020038,000200
2002-11-1821722521722228,000222
2002-11-1523123222222235,000222
2002-11-1424424523023232,000232
2002-11-1325025224924911,000249
2002-11-1224925124625020,000250
2002-11-1125025124924918,000249
2002-11-0825025925025322,000253
2002-11-0725625625025013,000250
2002-11-0626326324625738,000257
2002-11-0524425324325331,000253
2002-11-0124824824324345,000243
2002-10-3125925924324330,000243
2002-10-3026226525625639,000256
2002-10-292652652572629,000262
2002-10-2827127126626626,000266
2002-10-2525927125927115,000271
2002-10-2426426425925911,000259
2002-10-2326526726326319,000263
2002-10-2226726726226510,000265
2002-10-2127027026726714,000267
2002-10-1827027126626925,000269
2002-10-1727928027427452,000274
2002-10-1627527627527520,000275
2002-10-1527027626727510,000275
2002-10-1125526725426721,000267
2002-10-1025925924925021,000250
2002-10-092572672562599,000259
2002-10-0826726725525513,000255
2002-10-072722722572573,000257
2002-10-0427927926727216,000272
2002-10-032792792782797,000279
2002-10-0228628628028014,000280
2002-10-0128628927928117,000281
2002-09-3028628628228510,000285
2002-09-2727029027028734,000287
2002-09-2626927026727021,000270
2002-09-2527027026426832,000268
2002-09-2426027026027028,000270
2002-09-2026927026927011,000270
2002-09-1926427426427035,000270
2002-09-1826126425726418,000264
2002-09-1726026325926330,000263
2002-09-1326326325225575,000255
2002-09-1226526524324832,000248
2002-09-1126226225926011,000260
2002-09-1025226425226021,000260
2002-09-092502512502515,000251
2002-09-0625025125025111,000251
2002-09-0525425525025525,000255
2002-09-0425425424925221,000252
2002-09-0326526525525533,000255
2002-09-0226426425926038,000260
2002-08-3026026425926421,000264
2002-08-2926526525925923,000259
2002-08-2826826826526519,000265
2002-08-2727127426826815,000268
2002-08-2626327426327120,000271
2002-08-2326527026126126,000261
2002-08-2227127126126524,000265
2002-08-2126926926126120,000261
2002-08-2027027026926915,000269
2002-08-1927327327027021,000270
2002-08-1627527627127112,000271
2002-08-1527427827427514,000275
2002-08-1427227527227510,000275
2002-08-1327527627527515,000275
2002-08-1228128428128117,000281
2002-08-0927928527928115,000281
2002-08-082752762752764,000276
2002-08-072742792742757,000275
2002-08-0627227527127514,000275
2002-08-052742742742742,000274
2002-08-0227327627327515,000275
2002-08-012842842742748,000274
2002-07-3128428828428412,000284
2002-07-3029629628228218,000282
2002-07-2928030427330460,000304
2002-07-2628028227028050,000280
2002-07-2527428027328022,000280
2002-07-2427227327027014,000270
2002-07-2327628027128025,000280
2002-07-2227628027627833,000278
2002-07-1927527727127616,000276
2002-07-1827127627127623,000276
2002-07-1727527627127621,000276
2002-07-1627527527327432,000274
2002-07-152772772752757,000275
2002-07-1228128127527551,000275
2002-07-1128728728028110,000281
2002-07-1028029228029220,000292
2002-07-092782812772818,000281
2002-07-082912912762775,000277
2002-07-052842862842866,000286
2002-07-0428228728228712,000287
2002-07-032752942752947,000294
2002-07-0228928928428423,000284
2002-07-0128529028528939,000289
2002-06-2827428527428418,000284
2002-06-272762772742749,000274
2002-06-2628128227327317,000273
2002-06-2528928928328326,000283
2002-06-2427528927528913,000289
2002-06-212752752732758,000275
2002-06-202842842742755,000275
2002-06-1927828027027032,000270
2002-06-182782792772789,000278
2002-06-1728028027227825,000278
2002-06-14281290281283114,000283
2002-06-1330430429329317,000293
2002-06-1230030330030049,000300
2002-06-1130030029930010,000300
2002-06-103003002962999,000299
2002-06-0729930329729916,000299
2002-06-0630530930030127,000301
2002-06-0530931030530515,000305
2002-06-0431531529930322,000303
2002-06-0331331831331716,000317
2002-05-3131031530931239,000312
2002-05-3030730930630921,000309
2002-05-2930830830030721,000307
2002-05-2831031030730924,000309
2002-05-2731131230931236,000312
2002-05-2430231430031142,000311
2002-05-2329530229529723,000297
2002-05-2228629028529026,000290
2002-05-2128828928628910,000289
2002-05-2028928928228416,000284
2002-05-1729129127927916,000279
2002-05-1627529127529127,000291
2002-05-1527527527327414,000274
2002-05-1427627627327341,000273
2002-05-1328328327527532,000275
2002-05-1028528528428435,000284
2002-05-0929029028528540,000285
2002-05-082852852832839,000283
2002-05-0728828828128112,000281
2002-05-0229229229129112,000291
2002-05-0129429929129115,000291
2002-04-3029729729429411,000294
2002-04-2630230329930014,000300
2002-04-2530630730230217,000302
2002-04-243023103023069,000306
2002-04-2330531430530513,000305
2002-04-2231431831031814,000318
2002-04-193073093053097,000309
2002-04-1830831130830816,000308
2002-04-1730830930730812,000308
2002-04-1630030830030812,000308
2002-04-1530430429730011,000300
2002-04-122932962932957,000295
2002-04-113053062932936,000293
2002-04-1030630729830517,000305
2002-04-0930530529629625,000296
2002-04-083003062903068,000306
2002-04-0529930529930011,000300
2002-04-0428929928929919,000299
2002-04-032812882812885,000288
2002-04-0227428327028018,000280
2002-04-0130130227728419,000284
2002-03-2930930930030112,000301
2002-03-2830530530030016,000300
2002-03-273073093023098,000309
2002-03-2630130129629616,000296
2002-03-2532532530130323,000303
2002-03-2231031030430515,000305
2002-03-2032432431031042,000310
2002-03-1930531430531431,000314
2002-03-183033093013098,000309
2002-03-1529830429530118,000301
2002-03-1430230329829823,000298
2002-03-1331031230130128,000301
2002-03-1230031030031024,000310
2002-03-1130430830030055,000300
2002-03-08310310302303105,000303
2002-03-0731231230030929,000309
2002-03-0631632030931020,000310
2002-03-0532032031531610,000316
2002-03-0432432931932538,000325
2002-03-0131533031232427,000324
2002-02-2830531030530931,000309
2002-02-2729430029430025,000300
2002-02-262982982942946,000294
2002-02-2528629028629012,000290
2002-02-2228828828628616,000286
2002-02-2128728828628817,000288
2002-02-2028628827928712,000287
2002-02-1928628727327919,000279
2002-02-182922922882883,000288
2002-02-1528629328629314,000293
2002-02-1429429729229326,000293
2002-02-1328429728429529,000295
2002-02-1228528528428416,000284
2002-02-0826527026527031,000270
2002-02-0726428026226420,000264
2002-02-0626126426126314,000263
2002-02-0526226326126113,000261
2002-02-0426526526126314,000263
2002-02-0126326426026024,000260
2002-01-3126426726226211,000262
2002-01-3025726225726215,000262
2002-01-2926426426226217,000262
2002-01-2826426626426429,000264
2002-01-252652672642644,000264
2002-01-2425626425626413,000264
2002-01-2326226226026125,000261
2002-01-2226426525826525,000265
2002-01-2126226725726738,000267
2002-01-1826026726026735,000267
2002-01-172672672612669,000266
2002-01-1627027025626932,000269
2002-01-1526227026227018,000270
2002-01-1125626225626237,000262
2002-01-1027027025625611,000256
2002-01-0926026226026012,000260
2002-01-0826926926526621,000266
2002-01-0729429428928922,000289
2002-01-0429930028928919,000289

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