6339 新東工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1961,1961,1561,168128,0001,168
2007-12-271,2191,2191,1811,196197,1001,196
2007-12-261,1781,2221,1681,218162,8001,218
2007-12-251,1831,1901,1601,177168,4001,177
2007-12-211,1241,1611,1141,155257,3001,155
2007-12-201,1511,1551,1181,121179,7001,121
2007-12-191,1411,1681,1401,141223,0001,141
2007-12-181,1291,1711,1091,146269,3001,146
2007-12-171,1761,1831,1451,149271,3001,149
2007-12-141,2021,2161,1851,196342,3001,196
2007-12-131,2021,2351,2021,213355,8001,213
2007-12-121,2141,2251,1881,221229,9001,221
2007-12-111,1761,2241,1751,214379,5001,214
2007-12-101,1901,2011,1701,176184,5001,176
2007-12-071,2051,2091,1871,192304,4001,192
2007-12-061,1911,1941,1681,188188,4001,188
2007-12-051,1661,1811,1561,167326,9001,167
2007-12-041,2111,2191,1711,177372,4001,177
2007-12-031,1991,2131,1821,197395,2001,197
2007-11-301,1201,1841,1201,171535,9001,171
2007-11-291,1401,1601,1161,147494,6001,147
2007-11-281,1241,1601,1051,124366,8001,124
2007-11-271,1011,1571,0811,122374,9001,122
2007-11-261,1511,1901,1201,129466,3001,129
2007-11-221,1351,1661,1101,142584,7001,142
2007-11-211,1711,2051,1311,139459,9001,139
2007-11-201,1201,2201,1201,211474,6001,211
2007-11-191,2851,3121,2101,220348,6001,220
2007-11-161,3501,3511,2951,311400,1001,311
2007-11-151,4041,4041,3521,369425,2001,369
2007-11-141,4211,4431,3821,409593,8001,409
2007-11-131,4511,4991,3891,401415,9001,401
2007-11-121,5181,5181,4421,467161,7001,467
2007-11-091,5201,5471,4981,498137,9001,498
2007-11-081,5511,5771,5151,537269,3001,537
2007-11-071,6341,6461,5751,584184,7001,584
2007-11-061,5221,6141,5221,589153,1001,589
2007-11-051,6071,6341,5691,575142,8001,575
2007-11-021,6201,6641,6131,634211,9001,634
2007-11-011,7001,7071,6691,675285,8001,675
2007-10-311,5941,6551,5941,652344,2001,652
2007-10-301,5651,6271,5651,624519,7001,624
2007-10-291,5261,5711,5061,548317,9001,548
2007-10-261,5151,5251,4961,52198,3001,521
2007-10-251,5491,5491,4951,512150,1001,512
2007-10-241,5801,5911,5361,549141,0001,549
2007-10-231,5921,5921,5211,555241,4001,555
2007-10-221,5041,5441,4761,532200,1001,532
2007-10-191,5641,5751,5311,550251,1001,550
2007-10-181,5701,5801,5091,563493,0001,563
2007-10-171,5601,5921,5311,563285,9001,563
2007-10-161,6321,6521,5731,584328,8001,584
2007-10-151,6671,6791,6111,657200,2001,657
2007-10-121,6431,6601,6231,637278,9001,637
2007-10-111,6461,6761,6201,676179,5001,676
2007-10-101,7061,7061,6321,647172,9001,647
2007-10-091,6971,7101,6581,676203,2001,676
2007-10-051,6421,6661,5801,653455,9001,653
2007-10-041,6871,6881,6271,672439,8001,672
2007-10-031,7401,7401,6621,701406,8001,701
2007-10-021,7311,7431,6891,741224,2001,741
2007-10-011,7191,7361,6921,716155,4001,716
2007-09-281,6881,7271,6311,727270,5001,727
2007-09-271,6511,7351,6511,718350,1001,718
2007-09-261,6081,6501,5831,645227,2001,645
2007-09-251,5151,6011,5141,578155,2001,578
2007-09-211,5201,5431,4711,515133,0001,515
2007-09-201,5511,5521,4981,524105,1001,524
2007-09-191,4991,5501,4991,541155,2001,541
2007-09-181,4721,4991,4421,479173,7001,479
2007-09-141,4621,5011,4551,492230,3001,492
2007-09-131,5001,5041,4711,48463,0001,484
2007-09-121,5111,5301,4871,49187,5001,491
2007-09-111,5151,5311,4631,506166,0001,506
2007-09-101,5201,5671,5131,540134,4001,540
2007-09-071,5621,5971,5621,577132,3001,577
2007-09-061,5991,6101,5531,592219,7001,592
2007-09-051,6321,6361,5611,582155,3001,582
2007-09-041,6091,6411,5871,623133,3001,623
2007-09-031,5971,6181,5751,607149,4001,607
2007-08-311,5251,5981,5201,597233,9001,597
2007-08-301,5151,5181,4921,512147,1001,512
2007-08-291,4721,4961,4511,485115,9001,485
2007-08-281,5101,5551,4971,52594,3001,525
2007-08-271,5441,5491,5091,51599,5001,515
2007-08-241,5221,5401,4961,524123,1001,524
2007-08-231,5001,5301,5001,521166,0001,521
2007-08-221,4481,5031,4151,466173,9001,466
2007-08-211,4381,5141,4181,488270,9001,488
2007-08-201,4401,4551,4011,415223,7001,415
2007-08-171,4851,5061,3721,380337,0001,380
2007-08-161,5501,5851,4711,545281,9001,545
2007-08-151,5431,5961,5431,564276,8001,564
2007-08-141,5101,5831,4931,580342,9001,580
2007-08-131,4601,5421,4521,522428,9001,522
2007-08-101,4561,4701,3801,421456,6001,421
2007-08-091,5691,6211,3711,456923,4001,456
2007-08-081,6081,6381,5741,599265,3001,599
2007-08-071,7341,7351,5651,615449,1001,615
2007-08-061,5941,7461,5941,746317,1001,746
2007-08-031,6651,6661,6401,654120,5001,654
2007-08-021,6961,6961,6401,670237,6001,670
2007-08-011,7241,7391,6911,695242,0001,695
2007-07-311,6981,7361,6981,724139,8001,724
2007-07-301,6381,6971,6161,695127,5001,695
2007-07-271,6851,6951,6461,668102,3001,668
2007-07-261,7281,7341,7101,715109,6001,715
2007-07-251,7631,7761,7191,740144,4001,740
2007-07-241,7751,7751,7421,76383,1001,763
2007-07-231,7731,7851,7461,767137,8001,767
2007-07-201,7641,7891,7561,772118,3001,772
2007-07-191,7421,7611,7261,74773,5001,747
2007-07-181,7391,7471,7151,743150,9001,743
2007-07-171,7851,7851,7441,759163,4001,759
2007-07-131,7901,7921,7551,772166,2001,772
2007-07-121,8081,8131,7661,782253,1001,782
2007-07-111,7951,8041,7851,799241,1001,799
2007-07-101,8121,8201,8041,81297,9001,812
2007-07-091,7931,8141,7901,811125,1001,811
2007-07-061,7951,8001,7801,795127,6001,795
2007-07-051,7971,8161,7821,805167,7001,805
2007-07-041,8251,8341,7861,797176,1001,797
2007-07-031,8411,8411,8171,828134,9001,828
2007-07-021,8231,8441,8111,840181,8001,840
2007-06-291,8161,8241,7971,809124,1001,809
2007-06-281,7981,8161,7831,816101,3001,816
2007-06-271,8091,8131,7821,791199,5001,791
2007-06-261,7871,8181,7531,814273,1001,814
2007-06-251,8031,8051,7741,790193,6001,790
2007-06-221,7901,8071,7811,802170,8001,802
2007-06-211,7591,7901,7511,790158,0001,790
2007-06-201,7801,7881,7661,774216,5001,774
2007-06-191,7801,7901,7561,758392,7001,758
2007-06-181,7501,7561,7071,744302,6001,744
2007-06-151,6501,6681,6321,667108,8001,667
2007-06-141,6341,6451,6281,639134,9001,639
2007-06-131,6601,6601,6111,644261,8001,644
2007-06-121,6551,6851,6551,674195,4001,674
2007-06-111,6501,6681,6401,655104,3001,655
2007-06-081,6501,6531,6201,643200,6001,643
2007-06-071,6891,7001,6761,698104,7001,698
2007-06-061,6701,7221,6561,718337,4001,718
2007-06-051,6401,7061,6181,700341,1001,700
2007-06-041,6711,6741,6441,665216,1001,665
2007-06-011,7001,7211,6761,682325,3001,682
2007-05-311,6551,6961,6401,690544,5001,690
2007-05-301,5891,6431,5881,635573,9001,635
2007-05-291,5711,5891,5421,577358,9001,577
2007-05-281,5241,5431,5201,541200,3001,541
2007-05-251,5111,5351,4831,512511,8001,512
2007-05-241,4851,5271,4841,511435,5001,511
2007-05-231,4701,4801,4231,425464,5001,425
2007-05-221,4431,5031,4221,491675,6001,491
2007-05-211,4711,4861,4391,463440,5001,463
2007-05-181,5301,5451,4741,499474,3001,499
2007-05-171,5681,5791,5241,543342,8001,543
2007-05-161,5701,6041,5611,598285,6001,598
2007-05-151,6401,6401,5811,593249,3001,593
2007-05-141,6801,6801,6221,630285,4001,630
2007-05-111,6351,6781,6121,666604,4001,666
2007-05-101,6481,6571,6291,636424,0001,636
2007-05-091,6471,6611,6321,647236,8001,647
2007-05-081,6671,6861,6531,660258,5001,660
2007-05-071,6881,7171,6671,678293,5001,678
2007-05-021,6861,7011,6561,674247,0001,674
2007-05-011,7071,7171,6801,685170,5001,685
2007-04-271,6901,7251,6701,707341,0001,707
2007-04-261,6711,6811,6361,672343,4001,672
2007-04-251,7011,7201,6521,671304,1001,671
2007-04-241,7301,7391,6841,700223,5001,700
2007-04-231,7531,7551,7241,731211,7001,731
2007-04-201,7301,7471,7171,723181,4001,723
2007-04-191,7541,7541,6851,706220,6001,706
2007-04-181,7381,7671,7011,756257,5001,756
2007-04-171,7201,7411,7011,716211,2001,716
2007-04-161,7181,7381,7011,708267,6001,708
2007-04-131,7501,7701,6851,688416,1001,688
2007-04-121,6771,7671,6771,756415,2001,756
2007-04-111,6951,7001,6631,672194,4001,672
2007-04-101,6841,7201,6811,707238,4001,707
2007-04-091,6501,6831,6411,681142,7001,681
2007-04-061,6601,6781,6411,647122,5001,647
2007-04-051,6381,6601,6241,652161,5001,652
2007-04-041,6481,6681,6401,660159,8001,660
2007-04-031,6401,6581,6301,638184,1001,638
2007-04-021,6931,6941,6201,621177,0001,621
2007-03-301,6821,7021,6541,695221,6001,695
2007-03-291,6651,6921,6351,681192,6001,681
2007-03-281,6611,6891,6391,664227,8001,664
2007-03-271,6341,6641,6291,649201,4001,649
2007-03-261,6361,6491,6201,632205,2001,632
2007-03-231,6141,6141,5921,60193,9001,601
2007-03-221,6001,6171,5731,586112,8001,586
2007-03-201,5651,5871,5631,572120,4001,572
2007-03-191,5321,5631,5191,55296,4001,552
2007-03-161,5911,5921,5501,551103,0001,551
2007-03-151,5691,5901,5641,577137,6001,577
2007-03-141,5721,5801,5351,542130,2001,542
2007-03-131,6361,6361,6021,60293,8001,602
2007-03-121,6601,6601,6121,624148,4001,624
2007-03-091,5811,6401,5801,602218,5001,602
2007-03-081,5691,5971,5441,595145,0001,595
2007-03-071,5801,6021,5631,563134,1001,563
2007-03-061,4931,5761,4931,567348,3001,567
2007-03-051,6091,6131,5431,553133,3001,553
2007-03-021,6531,6651,6161,64396,2001,643
2007-03-011,6621,6921,6401,659131,2001,659
2007-02-281,5441,6791,5441,668280,2001,668
2007-02-271,7701,7801,7451,753127,7001,753
2007-02-261,7731,7861,7561,763128,8001,763
2007-02-231,7341,7491,7251,745142,8001,745
2007-02-221,7131,7271,7001,709214,6001,709
2007-02-211,7161,7341,7061,715180,6001,715
2007-02-201,7331,7401,7091,731217,2001,731
2007-02-191,7381,7581,7191,739117,8001,739
2007-02-161,7451,7461,7181,72589,0001,725
2007-02-151,7371,7441,7191,729103,4001,729
2007-02-141,7241,7471,7151,716247,3001,716
2007-02-131,7371,7461,7101,724209,2001,724
2007-02-091,7101,7241,6961,713331,1001,713
2007-02-081,7421,7501,7041,710379,9001,710
2007-02-071,8141,8141,7111,741872,5001,741
2007-02-061,8001,8351,7901,820484,7001,820
2007-02-051,7581,7791,7251,756364,0001,756
2007-02-021,7631,7901,7611,769425,0001,769
2007-02-011,6951,7381,6861,735235,8001,735
2007-01-311,6951,6951,6671,681113,3001,681
2007-01-301,6711,6981,6521,691323,5001,691
2007-01-291,6351,6811,6271,670221,9001,670
2007-01-261,6111,6271,5811,610192,2001,610
2007-01-251,6341,6431,6091,611139,1001,611
2007-01-241,6401,6451,6211,626130,3001,626
2007-01-231,6111,6371,6051,629171,8001,629
2007-01-221,6021,6231,6021,611120,8001,611
2007-01-191,6031,6181,5901,593181,3001,593
2007-01-181,6191,6281,5961,603116,2001,603
2007-01-171,5841,6201,5801,608127,2001,608
2007-01-161,6121,6121,5801,605130,5001,605
2007-01-151,5531,5991,5531,597206,1001,597
2007-01-121,5151,5691,5111,553207,3001,553
2007-01-111,5301,5591,4901,515251,4001,515
2007-01-101,5621,5621,4951,529207,4001,529
2007-01-091,5631,5881,5341,56684,4001,566
2007-01-051,6141,6241,5551,562115,1001,562
2007-01-041,6501,6551,6041,61588,9001,615

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