6339 新東工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	682	690	679	680	99,000	680
2004-12-29	705	715	678	679	158,000	679
2004-12-28	684	708	677	700	179,000	700
2004-12-27	660	688	659	671	144,000	671
2004-12-24	640	664	640	652	239,000	652
2004-12-22	639	641	634	634	165,000	634
2004-12-21	634	635	628	630	99,000	630
2004-12-20	629	635	625	629	113,000	629
2004-12-17	639	642	626	634	68,000	634
2004-12-16	630	645	629	632	199,000	632
2004-12-15	623	637	623	636	120,000	636
2004-12-14	616	622	616	618	62,000	618
2004-12-13	617	619	616	617	141,000	617
2004-12-10	618	620	616	617	135,000	617
2004-12-09	600	620	600	615	77,000	615
2004-12-08	598	614	592	600	99,000	600
2004-12-07	579	598	579	598	65,000	598
2004-12-06	585	590	580	580	50,000	580
2004-12-03	594	594	578	593	29,000	593
2004-12-02	591	598	587	594	46,000	594
2004-12-01	597	597	581	581	38,000	581
2004-11-30	600	601	596	597	23,000	597
2004-11-29	589	609	589	604	16,000	604
2004-11-26	607	611	600	605	46,000	605
2004-11-25	596	606	593	605	49,000	605
2004-11-24	612	612	590	596	57,000	596
2004-11-22	630	630	615	616	74,000	616
2004-11-19	625	634	617	630	96,000	630
2004-11-18	626	634	622	622	151,000	622
2004-11-17	601	638	601	619	371,000	619
2004-11-16	586	596	585	591	45,000	591
2004-11-15	586	593	580	586	59,000	586
2004-11-12	557	578	557	575	73,000	575
2004-11-11	590	590	569	577	29,000	577
2004-11-10	587	590	585	585	37,000	585
2004-11-09	591	598	589	590	100,000	590
2004-11-08	592	594	581	582	104,000	582
2004-11-05	604	605	592	592	41,000	592
2004-11-04	590	595	584	590	33,000	590
2004-11-02	582	586	576	583	25,000	583
2004-11-01	561	570	561	569	18,000	569
2004-10-29	571	571	562	571	33,000	571
2004-10-28	554	571	553	571	21,000	571
2004-10-27	563	565	555	563	53,000	563
2004-10-26	562	570	560	562	35,000	562
2004-10-25	585	585	568	572	85,000	572
2004-10-22	575	584	568	584	40,000	584
2004-10-21	580	595	572	582	47,000	582
2004-10-20	600	600	570	580	161,000	580
2004-10-19	588	610	582	599	107,000	599
2004-10-18	579	579	568	569	47,000	569
2004-10-15	567	568	564	565	34,000	565
2004-10-14	578	578	551	568	40,000	568
2004-10-13	585	585	580	580	57,000	580
2004-10-12	581	590	580	585	60,000	585
2004-10-08	589	590	582	584	69,000	584
2004-10-07	589	594	587	590	60,000	590
2004-10-06	596	603	596	599	48,000	599
2004-10-05	607	613	595	595	45,000	595
2004-10-04	589	606	589	606	83,000	606
2004-10-01	581	588	575	588	39,000	588
2004-09-30	580	588	580	581	41,000	581
2004-09-29	577	585	577	579	58,000	579
2004-09-28	572	587	571	585	68,000	585
2004-09-27	565	567	565	567	23,000	567
2004-09-24	574	576	562	575	54,000	575
2004-09-22	580	580	569	580	34,000	580
2004-09-21	580	583	575	576	19,000	576
2004-09-17	588	589	578	582	82,000	582
2004-09-16	574	589	574	585	138,000	585
2004-09-15	572	574	566	572	39,000	572
2004-09-14	565	575	565	571	67,000	571
2004-09-13	561	564	556	564	30,000	564
2004-09-10	554	560	550	551	126,000	551
2004-09-09	564	569	560	560	27,000	560
2004-09-08	571	571	565	567	30,000	567
2004-09-07	569	571	567	571	28,000	571
2004-09-06	566	570	565	570	37,000	570
2004-09-03	568	571	565	570	84,000	570
2004-09-02	567	570	565	570	59,000	570
2004-09-01	566	572	564	568	107,000	568
2004-08-31	575	584	566	566	115,000	566
2004-08-30	557	588	555	587	263,000	587
2004-08-27	550	555	540	550	73,000	550
2004-08-26	533	555	532	541	162,000	541
2004-08-25	530	532	523	530	55,000	530
2004-08-24	528	530	520	530	36,000	530
2004-08-23	520	530	515	520	69,000	520
2004-08-20	515	518	511	515	38,000	515
2004-08-19	509	520	497	513	103,000	513
2004-08-18	503	509	483	494	51,000	494
2004-08-17	501	525	501	503	214,000	503
2004-08-16	511	511	480	496	180,000	496
2004-08-13	466	466	445	450	46,000	450
2004-08-12	480	484	464	465	109,000	465
2004-08-11	489	489	480	480	59,000	480
2004-08-10	474	482	474	479	26,000	479
2004-08-09	484	489	479	479	62,000	479
2004-08-06	506	510	503	504	28,000	504
2004-08-05	513	518	513	516	13,000	516
2004-08-04	516	530	515	523	29,000	523
2004-08-03	528	531	510	531	51,000	531
2004-08-02	539	539	529	529	14,000	529
2004-07-30	539	540	520	540	32,000	540
2004-07-29	540	540	539	539	9,000	539
2004-07-28	541	541	540	540	8,000	540
2004-07-27	559	569	540	541	17,000	541
2004-07-26	560	561	552	559	9,000	559
2004-07-23	563	568	559	560	33,000	560
2004-07-22	543	570	543	562	88,000	562
2004-07-21	555	555	543	548	18,000	548
2004-07-20	534	565	534	563	77,000	563
2004-07-16	538	549	538	544	26,000	544
2004-07-15	533	556	533	548	28,000	548
2004-07-14	569	570	556	562	17,000	562
2004-07-13	570	583	569	570	121,000	570
2004-07-12	570	570	564	569	37,000	569
2004-07-09	549	563	545	563	32,000	563
2004-07-08	541	550	541	545	82,000	545
2004-07-07	542	542	524	540	51,000	540
2004-07-06	543	549	542	548	43,000	548
2004-07-05	564	564	537	543	52,000	543
2004-07-02	563	568	560	566	61,000	566
2004-07-01	560	561	555	560	39,000	560
2004-06-30	561	561	537	555	78,000	555
2004-06-29	549	561	549	561	67,000	561
2004-06-28	530	543	530	543	28,000	543
2004-06-25	520	530	520	525	37,000	525
2004-06-24	513	519	510	515	30,000	515
2004-06-23	530	530	505	523	64,000	523
2004-06-22	541	541	535	535	29,000	535
2004-06-21	534	553	530	540	36,000	540
2004-06-18	559	559	545	548	50,000	548
2004-06-17	560	564	555	559	62,000	559
2004-06-16	557	567	556	564	28,000	564
2004-06-15	553	559	550	550	27,000	550
2004-06-14	566	568	560	564	33,000	564
2004-06-11	549	565	549	565	129,000	565
2004-06-10	531	550	526	549	56,000	549
2004-06-09	557	557	544	551	35,000	551
2004-06-08	554	555	545	546	47,000	546
2004-06-07	544	550	540	550	38,000	550
2004-06-04	535	543	535	543	59,000	543
2004-06-03	537	548	527	527	59,000	527
2004-06-02	524	535	520	534	76,000	534
2004-06-01	520	523	520	522	20,000	522
2004-05-31	510	524	500	520	57,000	520
2004-05-28	505	510	500	510	16,000	510
2004-05-27	515	515	506	509	115,000	509
2004-05-26	515	515	512	512	43,000	512
2004-05-25	528	530	514	514	45,000	514
2004-05-24	528	529	512	525	58,000	525
2004-05-21	525	529	523	528	52,000	528
2004-05-20	490	529	490	525	66,000	525
2004-05-19	472	504	465	504	38,000	504
2004-05-18	431	475	431	467	57,000	467
2004-05-17	445	452	409	431	110,000	431
2004-05-14	477	484	463	465	72,000	465
2004-05-13	514	514	480	482	69,000	482
2004-05-12	489	509	485	504	117,000	504
2004-05-11	476	506	476	489	76,000	489
2004-05-10	514	524	501	501	70,000	501
2004-05-07	565	565	543	554	85,000	554
2004-05-06	565	565	559	565	56,000	565
2004-04-30	562	565	556	565	90,000	565
2004-04-28	548	562	540	562	60,000	562
2004-04-27	540	557	520	557	84,000	557
2004-04-26	581	581	567	570	93,000	570
2004-04-23	587	587	566	580	48,000	580
2004-04-22	585	585	572	578	51,000	578
2004-04-21	569	585	561	585	91,000	585
2004-04-20	569	572	567	571	102,000	571
2004-04-19	562	569	552	569	131,000	569
2004-04-16	540	575	540	552	71,000	552
2004-04-15	570	573	540	549	102,000	549
2004-04-14	548	575	540	575	116,000	575
2004-04-13	539	555	534	548	143,000	548
2004-04-12	499	540	498	524	96,000	524
2004-04-09	498	499	492	499	74,000	499
2004-04-08	494	509	494	501	86,000	501
2004-04-07	495	519	490	518	171,000	518
2004-04-06	480	495	480	495	121,000	495
2004-04-05	482	482	477	477	75,000	477
2004-04-02	479	494	477	482	74,000	482
2004-04-01	479	484	459	476	78,000	476
2004-03-31	468	479	460	479	88,000	479
2004-03-30	460	469	447	466	203,000	466
2004-03-29	445	461	441	460	120,000	460
2004-03-26	430	441	430	436	167,000	436
2004-03-25	433	433	420	425	43,000	425
2004-03-24	413	425	412	424	73,000	424
2004-03-23	408	419	407	418	30,000	418
2004-03-22	414	419	412	417	30,000	417
2004-03-19	409	423	408	413	72,000	413
2004-03-18	415	424	412	413	128,000	413
2004-03-17	410	420	406	414	44,000	414
2004-03-16	405	410	405	410	42,000	410
2004-03-15	417	420	413	413	54,000	413
2004-03-12	399	409	399	402	129,000	402
2004-03-11	409	419	408	409	84,000	409
2004-03-10	427	427	416	421	77,000	421
2004-03-09	419	436	412	431	180,000	431
2004-03-08	400	420	399	420	234,000	420
2004-03-05	386	400	386	400	107,000	400
2004-03-04	386	399	375	399	134,000	399
2004-03-03	380	393	375	385	108,000	385
2004-03-02	385	390	372	389	192,000	389
2004-03-01	369	378	361	375	266,000	375
2004-02-27	345	357	345	354	305,000	354
2004-02-26	336	344	336	344	124,000	344
2004-02-25	332	336	332	335	41,000	335
2004-02-24	330	335	329	331	120,000	331
2004-02-23	330	334	328	330	31,000	330
2004-02-20	327	328	325	326	44,000	326
2004-02-19	329	330	327	327	8,000	327
2004-02-18	335	335	330	330	13,000	330
2004-02-17	325	330	325	326	65,000	326
2004-02-16	327	327	322	323	19,000	323
2004-02-13	324	330	322	323	34,000	323
2004-02-12	322	324	321	322	15,000	322
2004-02-10	322	326	322	322	12,000	322
2004-02-09	322	324	321	322	22,000	322
2004-02-06	325	325	321	321	17,000	321
2004-02-05	321	323	320	323	13,000	323
2004-02-04	330	334	321	321	54,000	321
2004-02-03	328	335	323	331	65,000	331
2004-02-02	322	328	322	328	43,000	328
2004-01-30	324	325	320	322	73,000	322
2004-01-29	320	324	315	320	50,000	320
2004-01-28	322	325	322	325	26,000	325
2004-01-27	339	339	321	324	28,000	324
2004-01-26	333	340	333	339	72,000	339
2004-01-23	324	335	324	333	58,000	333
2004-01-22	320	324	320	324	54,000	324
2004-01-21	321	323	320	322	31,000	322
2004-01-20	321	322	321	321	13,000	321
2004-01-19	322	322	318	321	8,000	321
2004-01-16	318	322	318	321	8,000	321
2004-01-15	321	321	318	318	13,000	318
2004-01-14	321	322	320	320	11,000	320
2004-01-13	322	325	321	321	11,000	321
2004-01-09	322	322	320	321	14,000	321
2004-01-08	318	318	311	316	13,000	316
2004-01-07	319	319	314	318	4,000	318
2004-01-06	322	325	320	320	26,000	320
2004-01-05	323	323	323	323	12,000	323

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30