6339 新東工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,398 | 1,398 | 1,378 | 1,380 | 131,000 | 1,380 |
| 2005-12-29 | 1,380 | 1,390 | 1,356 | 1,378 | 202,000 | 1,378 |
| 2005-12-28 | 1,360 | 1,375 | 1,337 | 1,372 | 188,000 | 1,372 |
| 2005-12-27 | 1,350 | 1,360 | 1,322 | 1,360 | 263,000 | 1,360 |
| 2005-12-26 | 1,342 | 1,343 | 1,312 | 1,322 | 443,000 | 1,322 |
| 2005-12-22 | 1,378 | 1,385 | 1,320 | 1,332 | 448,000 | 1,332 |
| 2005-12-21 | 1,397 | 1,420 | 1,377 | 1,398 | 224,000 | 1,398 |
| 2005-12-20 | 1,413 | 1,436 | 1,382 | 1,412 | 120,000 | 1,412 |
| 2005-12-19 | 1,435 | 1,448 | 1,401 | 1,431 | 181,000 | 1,431 |
| 2005-12-16 | 1,376 | 1,421 | 1,360 | 1,397 | 156,000 | 1,397 |
| 2005-12-15 | 1,441 | 1,454 | 1,357 | 1,377 | 235,000 | 1,377 |
| 2005-12-14 | 1,452 | 1,482 | 1,435 | 1,441 | 164,000 | 1,441 |
| 2005-12-13 | 1,450 | 1,458 | 1,442 | 1,448 | 144,000 | 1,448 |
| 2005-12-12 | 1,405 | 1,455 | 1,404 | 1,437 | 197,000 | 1,437 |
| 2005-12-09 | 1,387 | 1,419 | 1,360 | 1,403 | 331,000 | 1,403 |
| 2005-12-08 | 1,376 | 1,403 | 1,342 | 1,362 | 440,000 | 1,362 |
| 2005-12-07 | 1,416 | 1,436 | 1,336 | 1,336 | 528,000 | 1,336 |
| 2005-12-06 | 1,440 | 1,445 | 1,401 | 1,415 | 364,000 | 1,415 |
| 2005-12-05 | 1,461 | 1,472 | 1,443 | 1,445 | 336,000 | 1,445 |
| 2005-12-02 | 1,504 | 1,516 | 1,440 | 1,458 | 433,000 | 1,458 |
| 2005-12-01 | 1,398 | 1,503 | 1,390 | 1,503 | 444,000 | 1,503 |
| 2005-11-30 | 1,398 | 1,404 | 1,349 | 1,378 | 217,000 | 1,378 |
| 2005-11-29 | 1,398 | 1,413 | 1,370 | 1,403 | 291,000 | 1,403 |
| 2005-11-28 | 1,387 | 1,420 | 1,385 | 1,398 | 385,000 | 1,398 |
| 2005-11-25 | 1,323 | 1,387 | 1,281 | 1,385 | 456,000 | 1,385 |
| 2005-11-24 | 1,263 | 1,323 | 1,240 | 1,323 | 310,000 | 1,323 |
| 2005-11-22 | 1,249 | 1,265 | 1,244 | 1,254 | 210,000 | 1,254 |
| 2005-11-21 | 1,248 | 1,248 | 1,215 | 1,230 | 123,000 | 1,230 |
| 2005-11-18 | 1,230 | 1,260 | 1,205 | 1,230 | 459,000 | 1,230 |
| 2005-11-17 | 1,166 | 1,225 | 1,166 | 1,198 | 335,000 | 1,198 |
| 2005-11-16 | 1,100 | 1,186 | 1,100 | 1,169 | 446,000 | 1,169 |
| 2005-11-15 | 1,146 | 1,146 | 1,100 | 1,103 | 349,000 | 1,103 |
| 2005-11-14 | 1,232 | 1,232 | 1,144 | 1,166 | 233,000 | 1,166 |
| 2005-11-11 | 1,175 | 1,248 | 1,165 | 1,232 | 266,000 | 1,232 |
| 2005-11-10 | 1,170 | 1,170 | 1,130 | 1,165 | 90,000 | 1,165 |
| 2005-11-09 | 1,166 | 1,185 | 1,154 | 1,162 | 99,000 | 1,162 |
| 2005-11-08 | 1,200 | 1,215 | 1,160 | 1,164 | 180,000 | 1,164 |
| 2005-11-07 | 1,185 | 1,228 | 1,176 | 1,205 | 262,000 | 1,205 |
| 2005-11-04 | 1,263 | 1,293 | 1,236 | 1,245 | 129,000 | 1,245 |
| 2005-11-02 | 1,285 | 1,305 | 1,260 | 1,283 | 213,000 | 1,283 |
| 2005-11-01 | 1,257 | 1,266 | 1,251 | 1,260 | 108,000 | 1,260 |
| 2005-10-31 | 1,234 | 1,275 | 1,234 | 1,257 | 276,000 | 1,257 |
| 2005-10-28 | 1,200 | 1,235 | 1,180 | 1,228 | 232,000 | 1,228 |
| 2005-10-27 | 1,133 | 1,222 | 1,133 | 1,215 | 337,000 | 1,215 |
| 2005-10-26 | 1,095 | 1,158 | 1,086 | 1,146 | 249,000 | 1,146 |
| 2005-10-25 | 1,082 | 1,095 | 1,072 | 1,083 | 253,000 | 1,083 |
| 2005-10-24 | 1,030 | 1,055 | 1,020 | 1,054 | 234,000 | 1,054 |
| 2005-10-21 | 1,023 | 1,023 | 997 | 1,019 | 120,000 | 1,019 |
| 2005-10-20 | 1,020 | 1,033 | 1,004 | 1,009 | 122,000 | 1,009 |
| 2005-10-19 | 997 | 997 | 980 | 990 | 79,000 | 990 |
| 2005-10-18 | 1,003 | 1,016 | 993 | 995 | 70,000 | 995 |
| 2005-10-17 | 1,008 | 1,012 | 975 | 1,003 | 163,000 | 1,003 |
| 2005-10-14 | 1,011 | 1,016 | 975 | 992 | 170,000 | 992 |
| 2005-10-13 | 1,023 | 1,032 | 1,008 | 1,027 | 127,000 | 1,027 |
| 2005-10-12 | 1,023 | 1,060 | 1,018 | 1,018 | 169,000 | 1,018 |
| 2005-10-11 | 1,043 | 1,044 | 1,030 | 1,043 | 74,000 | 1,043 |
| 2005-10-07 | 1,003 | 1,045 | 998 | 1,044 | 95,000 | 1,044 |
| 2005-10-06 | 1,044 | 1,045 | 1,015 | 1,015 | 87,000 | 1,015 |
| 2005-10-05 | 1,099 | 1,099 | 1,045 | 1,065 | 173,000 | 1,065 |
| 2005-10-04 | 1,080 | 1,110 | 1,076 | 1,100 | 150,000 | 1,100 |
| 2005-10-03 | 997 | 1,127 | 986 | 1,120 | 219,000 | 1,120 |
| 2005-09-30 | 1,070 | 1,070 | 1,018 | 1,037 | 148,000 | 1,037 |
| 2005-09-29 | 1,025 | 1,074 | 1,025 | 1,072 | 199,000 | 1,072 |
| 2005-09-28 | 1,050 | 1,050 | 1,023 | 1,023 | 104,000 | 1,023 |
| 2005-09-27 | 1,050 | 1,067 | 1,030 | 1,050 | 131,000 | 1,050 |
| 2005-09-26 | 1,015 | 1,060 | 1,015 | 1,060 | 265,000 | 1,060 |
| 2005-09-22 | 998 | 1,015 | 997 | 1,006 | 135,000 | 1,006 |
| 2005-09-21 | 1,021 | 1,021 | 991 | 991 | 138,000 | 991 |
| 2005-09-20 | 984 | 1,015 | 970 | 1,004 | 168,000 | 1,004 |
| 2005-09-16 | 973 | 976 | 969 | 976 | 74,000 | 976 |
| 2005-09-15 | 962 | 972 | 960 | 972 | 182,000 | 972 |
| 2005-09-14 | 956 | 972 | 952 | 972 | 110,000 | 972 |
| 2005-09-13 | 950 | 953 | 945 | 953 | 91,000 | 953 |
| 2005-09-12 | 947 | 957 | 941 | 947 | 111,000 | 947 |
| 2005-09-09 | 941 | 953 | 932 | 946 | 181,000 | 946 |
| 2005-09-08 | 958 | 958 | 932 | 936 | 118,000 | 936 |
| 2005-09-07 | 970 | 970 | 944 | 952 | 167,000 | 952 |
| 2005-09-06 | 987 | 987 | 970 | 971 | 107,000 | 971 |
| 2005-09-05 | 974 | 985 | 971 | 977 | 181,000 | 977 |
| 2005-09-02 | 970 | 973 | 957 | 959 | 142,000 | 959 |
| 2005-09-01 | 950 | 973 | 945 | 958 | 369,000 | 958 |
| 2005-08-31 | 944 | 946 | 931 | 944 | 80,000 | 944 |
| 2005-08-30 | 939 | 943 | 934 | 943 | 94,000 | 943 |
| 2005-08-29 | 943 | 943 | 919 | 930 | 157,000 | 930 |
| 2005-08-26 | 949 | 953 | 936 | 944 | 142,000 | 944 |
| 2005-08-25 | 964 | 964 | 940 | 949 | 184,000 | 949 |
| 2005-08-24 | 939 | 973 | 937 | 964 | 248,000 | 964 |
| 2005-08-23 | 950 | 950 | 940 | 942 | 168,000 | 942 |
| 2005-08-22 | 936 | 947 | 933 | 943 | 156,000 | 943 |
| 2005-08-19 | 933 | 942 | 927 | 935 | 143,000 | 935 |
| 2005-08-18 | 935 | 944 | 925 | 933 | 242,000 | 933 |
| 2005-08-17 | 930 | 948 | 926 | 926 | 186,000 | 926 |
| 2005-08-16 | 914 | 944 | 909 | 933 | 416,000 | 933 |
| 2005-08-15 | 898 | 914 | 898 | 910 | 218,000 | 910 |
| 2005-08-12 | 895 | 900 | 882 | 893 | 318,000 | 893 |
| 2005-08-11 | 880 | 889 | 873 | 880 | 169,000 | 880 |
| 2005-08-10 | 888 | 893 | 884 | 886 | 216,000 | 886 |
| 2005-08-09 | 881 | 883 | 869 | 880 | 377,000 | 880 |
| 2005-08-08 | 833 | 859 | 830 | 851 | 149,000 | 851 |
| 2005-08-05 | 875 | 875 | 850 | 853 | 190,000 | 853 |
| 2005-08-04 | 879 | 880 | 865 | 880 | 309,000 | 880 |
| 2005-08-03 | 887 | 892 | 870 | 878 | 338,000 | 878 |
| 2005-08-02 | 877 | 909 | 869 | 897 | 509,000 | 897 |
| 2005-08-01 | 857 | 889 | 857 | 878 | 482,000 | 878 |
| 2005-07-29 | 853 | 867 | 853 | 857 | 298,000 | 857 |
| 2005-07-28 | 848 | 865 | 840 | 863 | 404,000 | 863 |
| 2005-07-27 | 840 | 852 | 834 | 848 | 313,000 | 848 |
| 2005-07-26 | 839 | 845 | 831 | 838 | 137,000 | 838 |
| 2005-07-25 | 837 | 840 | 825 | 838 | 81,000 | 838 |
| 2005-07-22 | 840 | 841 | 814 | 838 | 217,000 | 838 |
| 2005-07-21 | 836 | 850 | 826 | 849 | 401,000 | 849 |
| 2005-07-20 | 830 | 840 | 824 | 832 | 856,000 | 832 |
| 2005-07-19 | 852 | 852 | 840 | 842 | 207,000 | 842 |
| 2005-07-15 | 842 | 866 | 842 | 859 | 377,000 | 859 |
| 2005-07-14 | 831 | 854 | 829 | 841 | 293,000 | 841 |
| 2005-07-13 | 825 | 833 | 822 | 830 | 294,000 | 830 |
| 2005-07-12 | 827 | 836 | 824 | 835 | 543,000 | 835 |
| 2005-07-11 | 838 | 842 | 837 | 837 | 193,000 | 837 |
| 2005-07-08 | 844 | 846 | 836 | 836 | 122,000 | 836 |
| 2005-07-07 | 838 | 846 | 838 | 845 | 85,000 | 845 |
| 2005-07-06 | 841 | 847 | 835 | 837 | 114,000 | 837 |
| 2005-07-05 | 840 | 844 | 835 | 843 | 70,000 | 843 |
| 2005-07-04 | 847 | 849 | 842 | 843 | 127,000 | 843 |
| 2005-07-01 | 845 | 849 | 842 | 847 | 246,000 | 847 |
| 2005-06-30 | 864 | 864 | 853 | 858 | 54,000 | 858 |
| 2005-06-29 | 859 | 863 | 856 | 861 | 81,000 | 861 |
| 2005-06-28 | 853 | 864 | 851 | 864 | 55,000 | 864 |
| 2005-06-27 | 859 | 859 | 846 | 851 | 56,000 | 851 |
| 2005-06-24 | 850 | 856 | 843 | 856 | 125,000 | 856 |
| 2005-06-23 | 853 | 875 | 853 | 863 | 201,000 | 863 |
| 2005-06-22 | 851 | 854 | 845 | 852 | 56,000 | 852 |
| 2005-06-21 | 847 | 853 | 843 | 850 | 59,000 | 850 |
| 2005-06-20 | 852 | 855 | 846 | 854 | 53,000 | 854 |
| 2005-06-17 | 853 | 865 | 850 | 862 | 82,000 | 862 |
| 2005-06-16 | 880 | 880 | 850 | 853 | 330,000 | 853 |
| 2005-06-15 | 859 | 870 | 855 | 862 | 412,000 | 862 |
| 2005-06-14 | 832 | 836 | 826 | 829 | 106,000 | 829 |
| 2005-06-13 | 849 | 849 | 833 | 842 | 57,000 | 842 |
| 2005-06-10 | 820 | 844 | 816 | 844 | 162,000 | 844 |
| 2005-06-09 | 812 | 818 | 806 | 818 | 64,000 | 818 |
| 2005-06-08 | 803 | 811 | 803 | 807 | 29,000 | 807 |
| 2005-06-07 | 805 | 813 | 800 | 813 | 34,000 | 813 |
| 2005-06-06 | 789 | 817 | 789 | 815 | 86,000 | 815 |
| 2005-06-03 | 799 | 813 | 792 | 804 | 230,000 | 804 |
| 2005-06-02 | 830 | 830 | 817 | 829 | 76,000 | 829 |
| 2005-06-01 | 817 | 829 | 814 | 829 | 45,000 | 829 |
| 2005-05-31 | 819 | 824 | 811 | 819 | 89,000 | 819 |
| 2005-05-30 | 820 | 831 | 819 | 819 | 76,000 | 819 |
| 2005-05-27 | 804 | 813 | 801 | 810 | 90,000 | 810 |
| 2005-05-26 | 780 | 795 | 780 | 794 | 137,000 | 794 |
| 2005-05-25 | 811 | 811 | 785 | 795 | 151,000 | 795 |
| 2005-05-24 | 824 | 832 | 820 | 821 | 61,000 | 821 |
| 2005-05-23 | 810 | 837 | 810 | 819 | 182,000 | 819 |
| 2005-05-20 | 846 | 874 | 830 | 830 | 60,000 | 830 |
| 2005-05-19 | 850 | 860 | 841 | 845 | 203,000 | 845 |
| 2005-05-18 | 834 | 857 | 827 | 849 | 176,000 | 849 |
| 2005-05-17 | 832 | 832 | 803 | 815 | 145,000 | 815 |
| 2005-05-16 | 844 | 845 | 822 | 822 | 134,000 | 822 |
| 2005-05-13 | 849 | 852 | 825 | 838 | 174,000 | 838 |
| 2005-05-12 | 865 | 868 | 835 | 842 | 299,000 | 842 |
| 2005-05-11 | 850 | 851 | 835 | 835 | 174,000 | 835 |
| 2005-05-10 | 870 | 870 | 856 | 860 | 176,000 | 860 |
| 2005-05-09 | 850 | 877 | 846 | 877 | 290,000 | 877 |
| 2005-05-06 | 845 | 845 | 833 | 834 | 129,000 | 834 |
| 2005-05-02 | 820 | 850 | 820 | 846 | 277,000 | 846 |
| 2005-04-28 | 799 | 819 | 788 | 815 | 271,000 | 815 |
| 2005-04-27 | 794 | 799 | 783 | 798 | 141,000 | 798 |
| 2005-04-26 | 786 | 801 | 783 | 795 | 288,000 | 795 |
| 2005-04-25 | 768 | 776 | 760 | 763 | 100,000 | 763 |
| 2005-04-22 | 765 | 773 | 751 | 769 | 91,000 | 769 |
| 2005-04-21 | 734 | 734 | 715 | 725 | 47,000 | 725 |
| 2005-04-20 | 744 | 745 | 734 | 742 | 32,000 | 742 |
| 2005-04-19 | 708 | 736 | 693 | 724 | 86,000 | 724 |
| 2005-04-18 | 729 | 729 | 702 | 705 | 74,000 | 705 |
| 2005-04-15 | 762 | 762 | 750 | 750 | 53,000 | 750 |
| 2005-04-14 | 780 | 780 | 775 | 778 | 88,000 | 778 |
| 2005-04-13 | 801 | 801 | 775 | 790 | 37,000 | 790 |
| 2005-04-12 | 794 | 805 | 794 | 800 | 59,000 | 800 |
| 2005-04-11 | 812 | 812 | 800 | 804 | 40,000 | 804 |
| 2005-04-08 | 796 | 815 | 795 | 814 | 81,000 | 814 |
| 2005-04-07 | 795 | 796 | 784 | 796 | 29,000 | 796 |
| 2005-04-06 | 782 | 799 | 782 | 796 | 113,000 | 796 |
| 2005-04-05 | 792 | 794 | 779 | 784 | 90,000 | 784 |
| 2005-04-04 | 780 | 796 | 774 | 794 | 29,000 | 794 |
| 2005-04-01 | 778 | 782 | 769 | 782 | 50,000 | 782 |
| 2005-03-31 | 774 | 780 | 766 | 778 | 86,000 | 778 |
| 2005-03-30 | 789 | 790 | 745 | 774 | 53,000 | 774 |
| 2005-03-29 | 788 | 795 | 781 | 781 | 71,000 | 781 |
| 2005-03-28 | 788 | 799 | 784 | 788 | 65,000 | 788 |
| 2005-03-25 | 805 | 811 | 790 | 811 | 143,000 | 811 |
| 2005-03-24 | 801 | 805 | 793 | 795 | 78,000 | 795 |
| 2005-03-23 | 813 | 818 | 801 | 810 | 85,000 | 810 |
| 2005-03-22 | 801 | 809 | 797 | 800 | 117,000 | 800 |
| 2005-03-18 | 794 | 801 | 789 | 800 | 74,000 | 800 |
| 2005-03-17 | 797 | 797 | 780 | 792 | 55,000 | 792 |
| 2005-03-16 | 790 | 810 | 787 | 797 | 96,000 | 797 |
| 2005-03-15 | 831 | 831 | 790 | 803 | 321,000 | 803 |
| 2005-03-14 | 825 | 835 | 822 | 831 | 207,000 | 831 |
| 2005-03-11 | 806 | 813 | 806 | 813 | 181,000 | 813 |
| 2005-03-10 | 798 | 801 | 795 | 799 | 119,000 | 799 |
| 2005-03-09 | 787 | 807 | 787 | 801 | 64,000 | 801 |
| 2005-03-08 | 793 | 798 | 786 | 786 | 128,000 | 786 |
| 2005-03-07 | 801 | 803 | 781 | 783 | 183,000 | 783 |
| 2005-03-04 | 772 | 805 | 761 | 801 | 149,000 | 801 |
| 2005-03-03 | 770 | 779 | 761 | 773 | 120,000 | 773 |
| 2005-03-02 | 781 | 781 | 771 | 780 | 50,000 | 780 |
| 2005-03-01 | 778 | 778 | 766 | 778 | 48,000 | 778 |
| 2005-02-28 | 766 | 776 | 765 | 774 | 131,000 | 774 |
| 2005-02-25 | 763 | 769 | 758 | 762 | 78,000 | 762 |
| 2005-02-24 | 743 | 763 | 742 | 757 | 65,000 | 757 |
| 2005-02-23 | 752 | 752 | 744 | 745 | 39,000 | 745 |
| 2005-02-22 | 745 | 760 | 745 | 751 | 123,000 | 751 |
| 2005-02-21 | 751 | 757 | 743 | 751 | 62,000 | 751 |
| 2005-02-18 | 774 | 774 | 755 | 761 | 45,000 | 761 |
| 2005-02-17 | 780 | 780 | 774 | 774 | 80,000 | 774 |
| 2005-02-16 | 777 | 790 | 773 | 777 | 70,000 | 777 |
| 2005-02-15 | 771 | 781 | 770 | 776 | 75,000 | 776 |
| 2005-02-14 | 767 | 777 | 762 | 770 | 121,000 | 770 |
| 2005-02-10 | 755 | 764 | 753 | 757 | 266,000 | 757 |
| 2005-02-09 | 767 | 788 | 767 | 777 | 207,000 | 777 |
| 2005-02-08 | 738 | 767 | 738 | 756 | 311,000 | 756 |
| 2005-02-07 | 733 | 746 | 733 | 737 | 198,000 | 737 |
| 2005-02-04 | 740 | 741 | 734 | 734 | 84,000 | 734 |
| 2005-02-03 | 725 | 740 | 724 | 739 | 92,000 | 739 |
| 2005-02-02 | 720 | 730 | 712 | 722 | 70,000 | 722 |
| 2005-02-01 | 715 | 720 | 713 | 720 | 72,000 | 720 |
| 2005-01-31 | 705 | 718 | 705 | 715 | 49,000 | 715 |
| 2005-01-28 | 710 | 719 | 710 | 718 | 64,000 | 718 |
| 2005-01-27 | 722 | 722 | 711 | 719 | 72,000 | 719 |
| 2005-01-26 | 708 | 720 | 708 | 720 | 96,000 | 720 |
| 2005-01-25 | 702 | 707 | 702 | 707 | 67,000 | 707 |
| 2005-01-24 | 705 | 710 | 698 | 704 | 59,000 | 704 |
| 2005-01-21 | 697 | 716 | 697 | 716 | 105,000 | 716 |
| 2005-01-20 | 702 | 705 | 693 | 700 | 84,000 | 700 |
| 2005-01-19 | 735 | 735 | 712 | 712 | 114,000 | 712 |
| 2005-01-18 | 736 | 737 | 725 | 735 | 122,000 | 735 |
| 2005-01-17 | 730 | 746 | 722 | 743 | 239,000 | 743 |
| 2005-01-14 | 715 | 729 | 707 | 720 | 169,000 | 720 |
| 2005-01-13 | 711 | 726 | 705 | 719 | 168,000 | 719 |
| 2005-01-12 | 705 | 710 | 700 | 703 | 149,000 | 703 |
| 2005-01-11 | 705 | 712 | 700 | 704 | 150,000 | 704 |
| 2005-01-07 | 700 | 711 | 695 | 704 | 107,000 | 704 |
| 2005-01-06 | 674 | 700 | 674 | 699 | 89,000 | 699 |
| 2005-01-05 | 685 | 691 | 675 | 675 | 74,000 | 675 |
| 2005-01-04 | 690 | 696 | 680 | 693 | 27,000 | 693 |
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
