6339 新東工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 324 | 329 | 319 | 322 | 14,000 | 322 |
| 2003-12-29 | 305 | 319 | 301 | 319 | 14,000 | 319 |
| 2003-12-26 | 316 | 316 | 307 | 307 | 12,000 | 307 |
| 2003-12-25 | 315 | 316 | 310 | 316 | 24,000 | 316 |
| 2003-12-24 | 315 | 316 | 310 | 315 | 23,000 | 315 |
| 2003-12-22 | 316 | 316 | 311 | 316 | 12,000 | 316 |
| 2003-12-19 | 312 | 316 | 308 | 316 | 32,000 | 316 |
| 2003-12-18 | 310 | 311 | 310 | 311 | 19,000 | 311 |
| 2003-12-17 | 312 | 312 | 308 | 308 | 20,000 | 308 |
| 2003-12-16 | 319 | 319 | 310 | 311 | 33,000 | 311 |
| 2003-12-15 | 319 | 330 | 319 | 323 | 26,000 | 323 |
| 2003-12-12 | 310 | 318 | 310 | 318 | 102,000 | 318 |
| 2003-12-11 | 309 | 310 | 308 | 310 | 17,000 | 310 |
| 2003-12-10 | 308 | 310 | 302 | 307 | 30,000 | 307 |
| 2003-12-09 | 309 | 310 | 307 | 310 | 48,000 | 310 |
| 2003-12-08 | 309 | 309 | 305 | 308 | 17,000 | 308 |
| 2003-12-05 | 310 | 310 | 307 | 310 | 16,000 | 310 |
| 2003-12-04 | 309 | 310 | 305 | 310 | 17,000 | 310 |
| 2003-12-03 | 310 | 310 | 306 | 308 | 21,000 | 308 |
| 2003-12-02 | 310 | 310 | 307 | 310 | 25,000 | 310 |
| 2003-12-01 | 306 | 310 | 303 | 309 | 37,000 | 309 |
| 2003-11-28 | 304 | 305 | 303 | 305 | 15,000 | 305 |
| 2003-11-27 | 301 | 303 | 301 | 303 | 10,000 | 303 |
| 2003-11-26 | 307 | 307 | 301 | 301 | 3,000 | 301 |
| 2003-11-25 | 290 | 298 | 290 | 298 | 6,000 | 298 |
| 2003-11-21 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2003-11-20 | 281 | 286 | 281 | 286 | 13,000 | 286 |
| 2003-11-19 | 280 | 297 | 278 | 285 | 22,000 | 285 |
| 2003-11-18 | 291 | 291 | 273 | 283 | 15,000 | 283 |
| 2003-11-17 | 308 | 309 | 307 | 308 | 37,000 | 308 |
| 2003-11-14 | 312 | 312 | 308 | 308 | 11,000 | 308 |
| 2003-11-13 | 310 | 312 | 310 | 312 | 6,000 | 312 |
| 2003-11-12 | 312 | 312 | 309 | 309 | 13,000 | 309 |
| 2003-11-11 | 308 | 312 | 301 | 312 | 40,000 | 312 |
| 2003-11-10 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2003-11-07 | 307 | 311 | 307 | 310 | 15,000 | 310 |
| 2003-11-06 | 311 | 311 | 306 | 306 | 5,000 | 306 |
| 2003-11-05 | 312 | 312 | 310 | 312 | 15,000 | 312 |
| 2003-11-04 | 312 | 312 | 311 | 312 | 8,000 | 312 |
| 2003-10-31 | 311 | 312 | 308 | 312 | 45,000 | 312 |
| 2003-10-30 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2003-10-29 | 311 | 313 | 310 | 310 | 5,000 | 310 |
| 2003-10-28 | 311 | 311 | 307 | 311 | 13,000 | 311 |
| 2003-10-27 | 311 | 315 | 310 | 312 | 45,000 | 312 |
| 2003-10-24 | 311 | 312 | 311 | 311 | 23,000 | 311 |
| 2003-10-23 | 320 | 320 | 310 | 310 | 33,000 | 310 |
| 2003-10-22 | 313 | 320 | 310 | 320 | 30,000 | 320 |
| 2003-10-21 | 320 | 321 | 320 | 321 | 27,000 | 321 |
| 2003-10-20 | 318 | 319 | 308 | 317 | 89,000 | 317 |
| 2003-10-17 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2003-10-16 | 316 | 319 | 315 | 319 | 14,000 | 319 |
| 2003-10-15 | 319 | 319 | 315 | 317 | 11,000 | 317 |
| 2003-10-14 | 314 | 317 | 314 | 317 | 6,000 | 317 |
| 2003-10-10 | 313 | 317 | 313 | 316 | 30,000 | 316 |
| 2003-10-09 | 315 | 315 | 313 | 314 | 8,000 | 314 |
| 2003-10-08 | 320 | 320 | 319 | 320 | 4,000 | 320 |
| 2003-10-07 | 320 | 320 | 318 | 319 | 7,000 | 319 |
| 2003-10-06 | 324 | 324 | 318 | 319 | 24,000 | 319 |
| 2003-10-03 | 330 | 330 | 322 | 322 | 36,000 | 322 |
| 2003-10-02 | 324 | 326 | 323 | 326 | 24,000 | 326 |
| 2003-10-01 | 315 | 315 | 314 | 314 | 32,000 | 314 |
| 2003-09-30 | 312 | 320 | 310 | 313 | 31,000 | 313 |
| 2003-09-29 | 325 | 325 | 320 | 322 | 7,000 | 322 |
| 2003-09-26 | 325 | 326 | 315 | 320 | 24,000 | 320 |
| 2003-09-25 | 323 | 325 | 322 | 325 | 4,000 | 325 |
| 2003-09-24 | 335 | 335 | 320 | 325 | 32,000 | 325 |
| 2003-09-22 | 329 | 330 | 321 | 325 | 23,000 | 325 |
| 2003-09-19 | 339 | 339 | 330 | 330 | 21,000 | 330 |
| 2003-09-18 | 329 | 335 | 329 | 331 | 15,000 | 331 |
| 2003-09-17 | 332 | 334 | 330 | 330 | 33,000 | 330 |
| 2003-09-16 | 339 | 339 | 327 | 333 | 25,000 | 333 |
| 2003-09-12 | 336 | 336 | 327 | 330 | 95,000 | 330 |
| 2003-09-11 | 335 | 340 | 315 | 339 | 58,000 | 339 |
| 2003-09-10 | 327 | 340 | 327 | 339 | 52,000 | 339 |
| 2003-09-09 | 325 | 327 | 325 | 327 | 14,000 | 327 |
| 2003-09-08 | 325 | 330 | 322 | 326 | 47,000 | 326 |
| 2003-09-05 | 321 | 330 | 320 | 320 | 28,000 | 320 |
| 2003-09-04 | 329 | 329 | 322 | 322 | 19,000 | 322 |
| 2003-09-03 | 331 | 331 | 322 | 330 | 37,000 | 330 |
| 2003-09-02 | 337 | 337 | 330 | 330 | 18,000 | 330 |
| 2003-09-01 | 326 | 337 | 326 | 337 | 41,000 | 337 |
| 2003-08-29 | 320 | 325 | 320 | 325 | 13,000 | 325 |
| 2003-08-28 | 324 | 326 | 318 | 320 | 39,000 | 320 |
| 2003-08-27 | 318 | 324 | 318 | 324 | 18,000 | 324 |
| 2003-08-26 | 323 | 326 | 317 | 317 | 48,000 | 317 |
| 2003-08-25 | 320 | 325 | 320 | 323 | 10,000 | 323 |
| 2003-08-22 | 323 | 327 | 320 | 320 | 25,000 | 320 |
| 2003-08-21 | 315 | 324 | 315 | 322 | 34,000 | 322 |
| 2003-08-20 | 324 | 325 | 322 | 324 | 17,000 | 324 |
| 2003-08-19 | 327 | 327 | 324 | 325 | 45,000 | 325 |
| 2003-08-18 | 322 | 333 | 321 | 325 | 36,000 | 325 |
| 2003-08-15 | 320 | 320 | 316 | 319 | 15,000 | 319 |
| 2003-08-14 | 321 | 321 | 316 | 318 | 14,000 | 318 |
| 2003-08-13 | 317 | 321 | 316 | 321 | 21,000 | 321 |
| 2003-08-12 | 314 | 329 | 311 | 316 | 40,000 | 316 |
| 2003-08-11 | 309 | 315 | 309 | 314 | 9,000 | 314 |
| 2003-08-08 | 305 | 310 | 298 | 309 | 46,000 | 309 |
| 2003-08-07 | 301 | 312 | 301 | 307 | 22,000 | 307 |
| 2003-08-06 | 312 | 312 | 303 | 306 | 21,000 | 306 |
| 2003-08-05 | 312 | 315 | 307 | 315 | 25,000 | 315 |
| 2003-08-04 | 321 | 321 | 312 | 313 | 29,000 | 313 |
| 2003-08-01 | 308 | 320 | 308 | 320 | 47,000 | 320 |
| 2003-07-31 | 322 | 324 | 305 | 305 | 61,000 | 305 |
| 2003-07-30 | 343 | 349 | 319 | 320 | 146,000 | 320 |
| 2003-07-29 | 313 | 347 | 313 | 338 | 222,000 | 338 |
| 2003-07-28 | 300 | 303 | 300 | 302 | 39,000 | 302 |
| 2003-07-25 | 297 | 297 | 293 | 293 | 28,000 | 293 |
| 2003-07-24 | 297 | 300 | 292 | 292 | 17,000 | 292 |
| 2003-07-23 | 293 | 296 | 291 | 292 | 25,000 | 292 |
| 2003-07-22 | 276 | 297 | 276 | 288 | 18,000 | 288 |
| 2003-07-18 | 287 | 293 | 286 | 291 | 20,000 | 291 |
| 2003-07-17 | 299 | 299 | 290 | 290 | 17,000 | 290 |
| 2003-07-16 | 299 | 299 | 298 | 298 | 13,000 | 298 |
| 2003-07-15 | 298 | 300 | 297 | 300 | 15,000 | 300 |
| 2003-07-14 | 294 | 294 | 291 | 292 | 8,000 | 292 |
| 2003-07-11 | 297 | 297 | 284 | 284 | 53,000 | 284 |
| 2003-07-10 | 292 | 298 | 292 | 292 | 23,000 | 292 |
| 2003-07-09 | 293 | 293 | 291 | 293 | 11,000 | 293 |
| 2003-07-08 | 297 | 302 | 295 | 298 | 20,000 | 298 |
| 2003-07-07 | 297 | 303 | 297 | 300 | 12,000 | 300 |
| 2003-07-04 | 291 | 300 | 291 | 297 | 13,000 | 297 |
| 2003-07-03 | 311 | 313 | 295 | 295 | 59,000 | 295 |
| 2003-07-02 | 306 | 316 | 305 | 309 | 109,000 | 309 |
| 2003-07-01 | 288 | 299 | 288 | 299 | 130,000 | 299 |
| 2003-06-30 | 283 | 284 | 280 | 282 | 27,000 | 282 |
| 2003-06-27 | 278 | 284 | 278 | 282 | 24,000 | 282 |
| 2003-06-26 | 279 | 282 | 271 | 277 | 29,000 | 277 |
| 2003-06-25 | 272 | 278 | 272 | 278 | 14,000 | 278 |
| 2003-06-24 | 267 | 272 | 267 | 272 | 15,000 | 272 |
| 2003-06-23 | 268 | 275 | 268 | 270 | 12,000 | 270 |
| 2003-06-20 | 275 | 276 | 272 | 273 | 18,000 | 273 |
| 2003-06-19 | 272 | 272 | 267 | 270 | 20,000 | 270 |
| 2003-06-18 | 277 | 277 | 271 | 271 | 20,000 | 271 |
| 2003-06-17 | 267 | 273 | 267 | 273 | 14,000 | 273 |
| 2003-06-16 | 275 | 275 | 265 | 265 | 13,000 | 265 |
| 2003-06-13 | 280 | 281 | 270 | 275 | 94,000 | 275 |
| 2003-06-12 | 284 | 284 | 280 | 280 | 39,000 | 280 |
| 2003-06-11 | 271 | 284 | 271 | 276 | 28,000 | 276 |
| 2003-06-10 | 280 | 280 | 268 | 270 | 36,000 | 270 |
| 2003-06-09 | 277 | 280 | 277 | 280 | 16,000 | 280 |
| 2003-06-06 | 275 | 277 | 275 | 277 | 11,000 | 277 |
| 2003-06-05 | 274 | 275 | 272 | 275 | 14,000 | 275 |
| 2003-06-04 | 274 | 274 | 271 | 273 | 5,000 | 273 |
| 2003-06-03 | 271 | 274 | 269 | 274 | 21,000 | 274 |
| 2003-06-02 | 268 | 273 | 268 | 268 | 13,000 | 268 |
| 2003-05-30 | 273 | 274 | 269 | 273 | 36,000 | 273 |
| 2003-05-29 | 270 | 273 | 269 | 273 | 41,000 | 273 |
| 2003-05-28 | 258 | 268 | 258 | 268 | 17,000 | 268 |
| 2003-05-27 | 266 | 267 | 255 | 257 | 33,000 | 257 |
| 2003-05-26 | 264 | 266 | 264 | 266 | 19,000 | 266 |
| 2003-05-23 | 261 | 264 | 261 | 264 | 15,000 | 264 |
| 2003-05-22 | 265 | 265 | 259 | 261 | 29,000 | 261 |
| 2003-05-21 | 250 | 261 | 244 | 258 | 55,000 | 258 |
| 2003-05-20 | 253 | 253 | 250 | 250 | 11,000 | 250 |
| 2003-05-19 | 250 | 253 | 250 | 252 | 16,000 | 252 |
| 2003-05-16 | 255 | 256 | 254 | 254 | 10,000 | 254 |
| 2003-05-15 | 250 | 255 | 250 | 255 | 14,000 | 255 |
| 2003-05-14 | 255 | 255 | 253 | 255 | 17,000 | 255 |
| 2003-05-13 | 255 | 255 | 253 | 253 | 18,000 | 253 |
| 2003-05-12 | 254 | 254 | 253 | 254 | 19,000 | 254 |
| 2003-05-09 | 251 | 254 | 250 | 254 | 16,000 | 254 |
| 2003-05-08 | 253 | 253 | 252 | 252 | 12,000 | 252 |
| 2003-05-07 | 252 | 253 | 250 | 252 | 12,000 | 252 |
| 2003-05-06 | 251 | 252 | 251 | 251 | 9,000 | 251 |
| 2003-05-02 | 250 | 252 | 249 | 250 | 19,000 | 250 |
| 2003-05-01 | 250 | 250 | 248 | 250 | 11,000 | 250 |
| 2003-04-30 | 250 | 250 | 242 | 244 | 24,000 | 244 |
| 2003-04-28 | 250 | 251 | 249 | 250 | 28,000 | 250 |
| 2003-04-25 | 246 | 250 | 246 | 249 | 16,000 | 249 |
| 2003-04-24 | 245 | 246 | 245 | 245 | 6,000 | 245 |
| 2003-04-23 | 246 | 247 | 245 | 245 | 10,000 | 245 |
| 2003-04-22 | 246 | 250 | 245 | 250 | 16,000 | 250 |
| 2003-04-21 | 250 | 250 | 245 | 249 | 18,000 | 249 |
| 2003-04-18 | 248 | 250 | 245 | 245 | 17,000 | 245 |
| 2003-04-17 | 247 | 250 | 247 | 250 | 7,000 | 250 |
| 2003-04-16 | 257 | 257 | 254 | 255 | 17,000 | 255 |
| 2003-04-15 | 250 | 258 | 248 | 258 | 30,000 | 258 |
| 2003-04-14 | 247 | 248 | 247 | 247 | 15,000 | 247 |
| 2003-04-11 | 244 | 244 | 241 | 244 | 20,000 | 244 |
| 2003-04-10 | 243 | 244 | 243 | 244 | 16,000 | 244 |
| 2003-04-09 | 245 | 245 | 239 | 242 | 15,000 | 242 |
| 2003-04-08 | 247 | 247 | 237 | 245 | 8,000 | 245 |
| 2003-04-07 | 248 | 248 | 247 | 247 | 5,000 | 247 |
| 2003-04-04 | 244 | 245 | 244 | 245 | 9,000 | 245 |
| 2003-04-03 | 245 | 245 | 239 | 244 | 6,000 | 244 |
| 2003-04-02 | 243 | 243 | 239 | 243 | 10,000 | 243 |
| 2003-04-01 | 243 | 243 | 238 | 238 | 11,000 | 238 |
| 2003-03-31 | 250 | 250 | 237 | 243 | 9,000 | 243 |
| 2003-03-28 | 245 | 247 | 245 | 247 | 27,000 | 247 |
| 2003-03-27 | 245 | 245 | 241 | 244 | 37,000 | 244 |
| 2003-03-26 | 232 | 241 | 232 | 241 | 13,000 | 241 |
| 2003-03-25 | 240 | 240 | 230 | 236 | 85,000 | 236 |
| 2003-03-24 | 235 | 238 | 235 | 238 | 58,000 | 238 |
| 2003-03-20 | 220 | 239 | 220 | 235 | 26,000 | 235 |
| 2003-03-19 | 218 | 222 | 218 | 222 | 3,000 | 222 |
| 2003-03-18 | 225 | 225 | 225 | 225 | 17,000 | 225 |
| 2003-03-17 | 222 | 226 | 217 | 217 | 12,000 | 217 |
| 2003-03-14 | 222 | 225 | 222 | 222 | 84,000 | 222 |
| 2003-03-13 | 217 | 222 | 217 | 222 | 7,000 | 222 |
| 2003-03-12 | 217 | 221 | 217 | 217 | 28,000 | 217 |
| 2003-03-11 | 217 | 218 | 217 | 217 | 18,000 | 217 |
| 2003-03-10 | 221 | 221 | 215 | 215 | 19,000 | 215 |
| 2003-03-07 | 231 | 232 | 220 | 221 | 40,000 | 221 |
| 2003-03-06 | 239 | 242 | 239 | 241 | 8,000 | 241 |
| 2003-03-05 | 242 | 242 | 240 | 240 | 5,000 | 240 |
| 2003-03-04 | 244 | 244 | 243 | 244 | 13,000 | 244 |
| 2003-03-03 | 231 | 234 | 231 | 234 | 12,000 | 234 |
| 2003-02-28 | 231 | 232 | 231 | 231 | 9,000 | 231 |
| 2003-02-27 | 235 | 236 | 227 | 231 | 13,000 | 231 |
| 2003-02-26 | 236 | 236 | 235 | 235 | 14,000 | 235 |
| 2003-02-25 | 235 | 236 | 235 | 236 | 8,000 | 236 |
| 2003-02-24 | 242 | 242 | 235 | 235 | 8,000 | 235 |
| 2003-02-21 | 241 | 242 | 238 | 242 | 20,000 | 242 |
| 2003-02-20 | 242 | 242 | 241 | 241 | 6,000 | 241 |
| 2003-02-19 | 248 | 248 | 241 | 241 | 6,000 | 241 |
| 2003-02-18 | 247 | 248 | 243 | 247 | 18,000 | 247 |
| 2003-02-17 | 240 | 247 | 240 | 247 | 4,000 | 247 |
| 2003-02-14 | 246 | 246 | 239 | 240 | 46,000 | 240 |
| 2003-02-13 | 249 | 249 | 246 | 246 | 19,000 | 246 |
| 2003-02-12 | 244 | 248 | 242 | 248 | 16,000 | 248 |
| 2003-02-10 | 233 | 239 | 226 | 239 | 10,000 | 239 |
| 2003-02-07 | 236 | 236 | 222 | 233 | 12,000 | 233 |
| 2003-02-06 | 230 | 235 | 230 | 231 | 15,000 | 231 |
| 2003-02-05 | 231 | 240 | 230 | 238 | 27,000 | 238 |
| 2003-02-04 | 236 | 238 | 226 | 233 | 20,000 | 233 |
| 2003-02-03 | 215 | 229 | 215 | 226 | 13,000 | 226 |
| 2003-01-31 | 228 | 231 | 225 | 225 | 18,000 | 225 |
| 2003-01-30 | 238 | 238 | 227 | 227 | 13,000 | 227 |
| 2003-01-29 | 236 | 238 | 230 | 230 | 25,000 | 230 |
| 2003-01-28 | 239 | 239 | 236 | 236 | 22,000 | 236 |
| 2003-01-27 | 237 | 240 | 237 | 238 | 12,000 | 238 |
| 2003-01-24 | 237 | 242 | 237 | 237 | 23,000 | 237 |
| 2003-01-23 | 233 | 237 | 232 | 237 | 15,000 | 237 |
| 2003-01-22 | 238 | 238 | 233 | 234 | 12,000 | 234 |
| 2003-01-21 | 238 | 243 | 238 | 243 | 17,000 | 243 |
| 2003-01-20 | 238 | 238 | 231 | 238 | 26,000 | 238 |
| 2003-01-17 | 220 | 239 | 220 | 239 | 20,000 | 239 |
| 2003-01-16 | 226 | 230 | 225 | 230 | 14,000 | 230 |
| 2003-01-15 | 239 | 240 | 223 | 226 | 39,000 | 226 |
| 2003-01-14 | 239 | 241 | 239 | 239 | 21,000 | 239 |
| 2003-01-10 | 235 | 239 | 235 | 239 | 17,000 | 239 |
| 2003-01-09 | 227 | 234 | 227 | 234 | 14,000 | 234 |
| 2003-01-08 | 232 | 234 | 232 | 232 | 9,000 | 232 |
| 2003-01-07 | 245 | 245 | 235 | 235 | 22,000 | 235 |
| 2003-01-06 | 241 | 245 | 241 | 243 | 25,000 | 243 |
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
