6339 新東工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 603 | 611 | 602 | 607 | 47,400 | 607 |
| 2008-12-29 | 576 | 606 | 576 | 602 | 79,600 | 602 |
| 2008-12-26 | 563 | 576 | 562 | 576 | 34,500 | 576 |
| 2008-12-25 | 556 | 568 | 556 | 561 | 44,600 | 561 |
| 2008-12-24 | 570 | 582 | 554 | 556 | 73,900 | 556 |
| 2008-12-22 | 568 | 598 | 566 | 576 | 92,100 | 576 |
| 2008-12-19 | 580 | 592 | 557 | 558 | 107,300 | 558 |
| 2008-12-18 | 601 | 614 | 576 | 592 | 108,900 | 592 |
| 2008-12-17 | 614 | 627 | 580 | 598 | 106,000 | 598 |
| 2008-12-16 | 609 | 640 | 603 | 623 | 195,200 | 623 |
| 2008-12-15 | 596 | 610 | 587 | 603 | 151,900 | 603 |
| 2008-12-12 | 598 | 611 | 554 | 566 | 326,100 | 566 |
| 2008-12-11 | 573 | 592 | 571 | 590 | 92,100 | 590 |
| 2008-12-10 | 578 | 599 | 572 | 583 | 143,300 | 583 |
| 2008-12-09 | 579 | 600 | 568 | 585 | 85,000 | 585 |
| 2008-12-08 | 560 | 595 | 551 | 588 | 90,400 | 588 |
| 2008-12-05 | 559 | 580 | 555 | 566 | 130,000 | 566 |
| 2008-12-04 | 563 | 579 | 542 | 551 | 82,300 | 551 |
| 2008-12-03 | 560 | 582 | 550 | 571 | 149,300 | 571 |
| 2008-12-02 | 528 | 572 | 528 | 540 | 119,400 | 540 |
| 2008-12-01 | 601 | 601 | 556 | 563 | 156,100 | 563 |
| 2008-11-28 | 585 | 602 | 575 | 595 | 147,500 | 595 |
| 2008-11-27 | 615 | 626 | 590 | 597 | 126,000 | 597 |
| 2008-11-26 | 595 | 621 | 594 | 615 | 112,200 | 615 |
| 2008-11-25 | 614 | 619 | 585 | 617 | 198,900 | 617 |
| 2008-11-21 | 533 | 598 | 520 | 594 | 243,300 | 594 |
| 2008-11-20 | 598 | 598 | 545 | 553 | 160,700 | 553 |
| 2008-11-19 | 594 | 605 | 572 | 597 | 156,600 | 597 |
| 2008-11-18 | 593 | 613 | 576 | 585 | 227,000 | 585 |
| 2008-11-17 | 554 | 599 | 549 | 588 | 256,600 | 588 |
| 2008-11-14 | 595 | 595 | 550 | 574 | 275,900 | 574 |
| 2008-11-13 | 585 | 589 | 553 | 555 | 426,100 | 555 |
| 2008-11-12 | 545 | 635 | 545 | 628 | 448,100 | 628 |
| 2008-11-11 | 622 | 635 | 575 | 585 | 221,900 | 585 |
| 2008-11-10 | 652 | 669 | 615 | 659 | 157,700 | 659 |
| 2008-11-07 | 601 | 666 | 592 | 622 | 223,600 | 622 |
| 2008-11-06 | 650 | 689 | 636 | 641 | 172,100 | 641 |
| 2008-11-05 | 648 | 703 | 648 | 690 | 148,400 | 690 |
| 2008-11-04 | 632 | 643 | 607 | 638 | 122,400 | 638 |
| 2008-10-31 | 625 | 643 | 589 | 597 | 210,200 | 597 |
| 2008-10-30 | 560 | 605 | 557 | 605 | 154,500 | 605 |
| 2008-10-29 | 591 | 596 | 533 | 558 | 193,400 | 558 |
| 2008-10-28 | 476 | 552 | 476 | 551 | 259,700 | 551 |
| 2008-10-27 | 516 | 559 | 476 | 485 | 184,600 | 485 |
| 2008-10-24 | 535 | 549 | 487 | 512 | 208,000 | 512 |
| 2008-10-23 | 516 | 545 | 500 | 535 | 187,600 | 535 |
| 2008-10-22 | 580 | 587 | 546 | 546 | 163,000 | 546 |
| 2008-10-21 | 614 | 616 | 566 | 603 | 140,100 | 603 |
| 2008-10-20 | 555 | 597 | 555 | 595 | 146,100 | 595 |
| 2008-10-17 | 571 | 572 | 535 | 568 | 231,300 | 568 |
| 2008-10-16 | 520 | 569 | 494 | 531 | 276,600 | 531 |
| 2008-10-15 | 591 | 605 | 532 | 574 | 248,000 | 574 |
| 2008-10-14 | 601 | 601 | 568 | 601 | 173,100 | 601 |
| 2008-10-10 | 535 | 536 | 487 | 501 | 234,300 | 501 |
| 2008-10-09 | 495 | 561 | 495 | 535 | 397,300 | 535 |
| 2008-10-08 | 500 | 513 | 475 | 481 | 337,900 | 481 |
| 2008-10-07 | 500 | 548 | 473 | 529 | 342,600 | 529 |
| 2008-10-06 | 561 | 561 | 512 | 530 | 188,300 | 530 |
| 2008-10-03 | 586 | 594 | 550 | 571 | 192,500 | 571 |
| 2008-10-02 | 665 | 665 | 582 | 585 | 235,600 | 585 |
| 2008-10-01 | 670 | 683 | 652 | 666 | 221,800 | 666 |
| 2008-09-30 | 620 | 656 | 620 | 649 | 141,800 | 649 |
| 2008-09-29 | 682 | 702 | 668 | 670 | 97,200 | 670 |
| 2008-09-26 | 720 | 729 | 686 | 692 | 116,100 | 692 |
| 2008-09-25 | 717 | 731 | 703 | 720 | 128,200 | 720 |
| 2008-09-24 | 710 | 723 | 693 | 718 | 174,700 | 718 |
| 2008-09-22 | 720 | 726 | 693 | 702 | 205,400 | 702 |
| 2008-09-19 | 716 | 726 | 656 | 689 | 605,200 | 689 |
| 2008-09-18 | 673 | 771 | 652 | 756 | 321,100 | 756 |
| 2008-09-17 | 711 | 739 | 685 | 693 | 182,600 | 693 |
| 2008-09-16 | 690 | 707 | 673 | 701 | 245,200 | 701 |
| 2008-09-12 | 779 | 806 | 764 | 770 | 283,200 | 770 |
| 2008-09-11 | 773 | 822 | 767 | 778 | 195,900 | 778 |
| 2008-09-10 | 756 | 790 | 751 | 773 | 171,800 | 773 |
| 2008-09-09 | 809 | 813 | 769 | 776 | 189,200 | 776 |
| 2008-09-08 | 743 | 817 | 743 | 799 | 186,800 | 799 |
| 2008-09-05 | 712 | 750 | 709 | 743 | 241,500 | 743 |
| 2008-09-04 | 771 | 790 | 759 | 769 | 146,300 | 769 |
| 2008-09-03 | 807 | 833 | 788 | 794 | 129,700 | 794 |
| 2008-09-02 | 858 | 858 | 793 | 811 | 162,500 | 811 |
| 2008-09-01 | 863 | 863 | 836 | 848 | 96,000 | 848 |
| 2008-08-29 | 856 | 884 | 852 | 868 | 135,500 | 868 |
| 2008-08-28 | 845 | 848 | 824 | 830 | 102,300 | 830 |
| 2008-08-27 | 864 | 869 | 839 | 848 | 144,700 | 848 |
| 2008-08-26 | 869 | 869 | 802 | 857 | 303,000 | 857 |
| 2008-08-25 | 857 | 895 | 857 | 871 | 113,900 | 871 |
| 2008-08-22 | 862 | 872 | 840 | 847 | 99,900 | 847 |
| 2008-08-21 | 857 | 876 | 857 | 868 | 97,600 | 868 |
| 2008-08-20 | 836 | 879 | 836 | 859 | 158,000 | 859 |
| 2008-08-19 | 838 | 867 | 833 | 855 | 118,800 | 855 |
| 2008-08-18 | 844 | 893 | 844 | 868 | 198,600 | 868 |
| 2008-08-15 | 842 | 859 | 826 | 834 | 268,800 | 834 |
| 2008-08-14 | 802 | 850 | 802 | 826 | 346,700 | 826 |
| 2008-08-13 | 853 | 863 | 800 | 821 | 260,000 | 821 |
| 2008-08-12 | 877 | 901 | 859 | 866 | 221,000 | 866 |
| 2008-08-11 | 872 | 890 | 865 | 873 | 169,500 | 873 |
| 2008-08-08 | 865 | 876 | 851 | 862 | 166,800 | 862 |
| 2008-08-07 | 890 | 901 | 860 | 865 | 229,600 | 865 |
| 2008-08-06 | 876 | 905 | 859 | 893 | 190,100 | 893 |
| 2008-08-05 | 865 | 884 | 837 | 847 | 218,100 | 847 |
| 2008-08-04 | 875 | 899 | 864 | 865 | 251,700 | 865 |
| 2008-08-01 | 950 | 950 | 883 | 885 | 179,200 | 885 |
| 2008-07-31 | 967 | 978 | 921 | 941 | 202,600 | 941 |
| 2008-07-30 | 951 | 978 | 951 | 972 | 132,900 | 972 |
| 2008-07-29 | 954 | 955 | 931 | 942 | 198,900 | 942 |
| 2008-07-28 | 1,005 | 1,012 | 965 | 974 | 108,100 | 974 |
| 2008-07-25 | 1,021 | 1,029 | 1,001 | 1,006 | 174,000 | 1,006 |
| 2008-07-24 | 1,015 | 1,021 | 989 | 1,021 | 145,600 | 1,021 |
| 2008-07-23 | 994 | 1,012 | 984 | 995 | 135,900 | 995 |
| 2008-07-22 | 977 | 978 | 934 | 974 | 141,700 | 974 |
| 2008-07-18 | 965 | 974 | 954 | 960 | 112,400 | 960 |
| 2008-07-17 | 965 | 975 | 953 | 962 | 170,300 | 962 |
| 2008-07-16 | 959 | 969 | 946 | 956 | 81,600 | 956 |
| 2008-07-15 | 968 | 973 | 960 | 969 | 163,100 | 969 |
| 2008-07-14 | 968 | 990 | 956 | 973 | 175,500 | 973 |
| 2008-07-11 | 980 | 1,007 | 965 | 987 | 190,800 | 987 |
| 2008-07-10 | 950 | 989 | 950 | 975 | 174,400 | 975 |
| 2008-07-09 | 992 | 1,022 | 964 | 969 | 250,900 | 969 |
| 2008-07-08 | 998 | 1,007 | 971 | 982 | 181,600 | 982 |
| 2008-07-07 | 1,013 | 1,032 | 990 | 1,017 | 198,000 | 1,017 |
| 2008-07-04 | 1,000 | 1,011 | 991 | 1,008 | 164,400 | 1,008 |
| 2008-07-03 | 1,010 | 1,010 | 960 | 995 | 399,200 | 995 |
| 2008-07-02 | 1,049 | 1,049 | 1,000 | 1,011 | 297,000 | 1,011 |
| 2008-07-01 | 1,050 | 1,058 | 1,017 | 1,032 | 287,700 | 1,032 |
| 2008-06-30 | 1,080 | 1,082 | 1,036 | 1,039 | 165,400 | 1,039 |
| 2008-06-27 | 1,060 | 1,060 | 1,032 | 1,040 | 162,900 | 1,040 |
| 2008-06-26 | 1,104 | 1,104 | 1,066 | 1,075 | 237,800 | 1,075 |
| 2008-06-25 | 1,099 | 1,101 | 1,061 | 1,084 | 274,600 | 1,084 |
| 2008-06-24 | 1,090 | 1,108 | 1,087 | 1,099 | 78,400 | 1,099 |
| 2008-06-23 | 1,111 | 1,111 | 1,082 | 1,102 | 288,000 | 1,102 |
| 2008-06-20 | 1,154 | 1,161 | 1,114 | 1,124 | 184,700 | 1,124 |
| 2008-06-19 | 1,175 | 1,176 | 1,122 | 1,134 | 253,300 | 1,134 |
| 2008-06-18 | 1,136 | 1,176 | 1,134 | 1,167 | 247,100 | 1,167 |
| 2008-06-17 | 1,124 | 1,131 | 1,116 | 1,126 | 268,800 | 1,126 |
| 2008-06-16 | 1,123 | 1,130 | 1,104 | 1,123 | 164,700 | 1,123 |
| 2008-06-13 | 1,106 | 1,125 | 1,090 | 1,122 | 213,000 | 1,122 |
| 2008-06-12 | 1,118 | 1,121 | 1,098 | 1,120 | 288,700 | 1,120 |
| 2008-06-11 | 1,123 | 1,125 | 1,096 | 1,118 | 417,400 | 1,118 |
| 2008-06-10 | 1,168 | 1,197 | 1,113 | 1,123 | 313,900 | 1,123 |
| 2008-06-09 | 1,100 | 1,170 | 1,100 | 1,146 | 188,900 | 1,146 |
| 2008-06-06 | 1,170 | 1,188 | 1,127 | 1,153 | 323,700 | 1,153 |
| 2008-06-05 | 1,102 | 1,165 | 1,102 | 1,161 | 156,500 | 1,161 |
| 2008-06-04 | 1,104 | 1,142 | 1,101 | 1,127 | 203,600 | 1,127 |
| 2008-06-03 | 1,101 | 1,118 | 1,094 | 1,106 | 222,000 | 1,106 |
| 2008-06-02 | 1,050 | 1,150 | 1,036 | 1,136 | 447,600 | 1,136 |
| 2008-05-30 | 991 | 1,032 | 972 | 1,032 | 259,200 | 1,032 |
| 2008-05-29 | 972 | 1,004 | 972 | 998 | 164,700 | 998 |
| 2008-05-28 | 982 | 997 | 962 | 962 | 167,400 | 962 |
| 2008-05-27 | 983 | 1,004 | 983 | 1,002 | 96,100 | 1,002 |
| 2008-05-26 | 994 | 1,001 | 982 | 983 | 149,800 | 983 |
| 2008-05-23 | 1,005 | 1,033 | 990 | 1,014 | 235,800 | 1,014 |
| 2008-05-22 | 985 | 1,012 | 972 | 1,004 | 186,900 | 1,004 |
| 2008-05-21 | 1,025 | 1,025 | 994 | 1,005 | 217,800 | 1,005 |
| 2008-05-20 | 1,033 | 1,042 | 1,019 | 1,030 | 161,800 | 1,030 |
| 2008-05-19 | 1,030 | 1,037 | 1,001 | 1,018 | 173,800 | 1,018 |
| 2008-05-16 | 1,043 | 1,054 | 1,013 | 1,021 | 185,600 | 1,021 |
| 2008-05-15 | 1,049 | 1,055 | 1,017 | 1,023 | 239,600 | 1,023 |
| 2008-05-14 | 1,020 | 1,054 | 1,010 | 1,048 | 389,200 | 1,048 |
| 2008-05-13 | 988 | 1,030 | 973 | 1,024 | 156,000 | 1,024 |
| 2008-05-12 | 1,006 | 1,017 | 983 | 997 | 171,900 | 997 |
| 2008-05-09 | 1,028 | 1,037 | 993 | 1,006 | 284,000 | 1,006 |
| 2008-05-08 | 1,010 | 1,027 | 1,006 | 1,011 | 132,000 | 1,011 |
| 2008-05-07 | 1,000 | 1,019 | 996 | 1,008 | 113,100 | 1,008 |
| 2008-05-02 | 987 | 999 | 980 | 999 | 78,900 | 999 |
| 2008-05-01 | 986 | 997 | 976 | 977 | 123,000 | 977 |
| 2008-04-30 | 996 | 1,008 | 981 | 986 | 112,900 | 986 |
| 2008-04-28 | 977 | 1,015 | 975 | 996 | 101,300 | 996 |
| 2008-04-25 | 957 | 984 | 957 | 973 | 78,200 | 973 |
| 2008-04-24 | 966 | 975 | 945 | 949 | 94,200 | 949 |
| 2008-04-23 | 929 | 984 | 922 | 967 | 101,200 | 967 |
| 2008-04-22 | 977 | 983 | 950 | 953 | 104,000 | 953 |
| 2008-04-21 | 993 | 997 | 974 | 976 | 122,300 | 976 |
| 2008-04-18 | 942 | 964 | 937 | 963 | 142,200 | 963 |
| 2008-04-17 | 907 | 949 | 896 | 941 | 253,000 | 941 |
| 2008-04-16 | 880 | 902 | 865 | 887 | 264,000 | 887 |
| 2008-04-15 | 866 | 885 | 853 | 880 | 360,900 | 880 |
| 2008-04-14 | 835 | 866 | 835 | 856 | 208,600 | 856 |
| 2008-04-11 | 855 | 871 | 853 | 864 | 262,300 | 864 |
| 2008-04-10 | 862 | 872 | 848 | 855 | 380,800 | 855 |
| 2008-04-09 | 863 | 870 | 856 | 866 | 353,100 | 866 |
| 2008-04-08 | 871 | 891 | 858 | 875 | 211,600 | 875 |
| 2008-04-07 | 876 | 887 | 850 | 861 | 396,200 | 861 |
| 2008-04-04 | 873 | 891 | 865 | 886 | 251,000 | 886 |
| 2008-04-03 | 893 | 897 | 861 | 893 | 147,700 | 893 |
| 2008-04-02 | 879 | 887 | 862 | 887 | 176,400 | 887 |
| 2008-04-01 | 821 | 870 | 811 | 849 | 231,100 | 849 |
| 2008-03-31 | 874 | 874 | 798 | 820 | 495,900 | 820 |
| 2008-03-28 | 875 | 900 | 857 | 894 | 195,600 | 894 |
| 2008-03-27 | 858 | 881 | 845 | 876 | 239,600 | 876 |
| 2008-03-26 | 908 | 918 | 858 | 868 | 234,000 | 868 |
| 2008-03-25 | 902 | 905 | 884 | 896 | 152,700 | 896 |
| 2008-03-24 | 882 | 918 | 869 | 872 | 228,800 | 872 |
| 2008-03-21 | 862 | 887 | 862 | 881 | 153,100 | 881 |
| 2008-03-19 | 853 | 860 | 835 | 859 | 165,800 | 859 |
| 2008-03-18 | 809 | 829 | 787 | 813 | 279,200 | 813 |
| 2008-03-17 | 756 | 820 | 750 | 812 | 306,300 | 812 |
| 2008-03-14 | 853 | 862 | 829 | 836 | 314,200 | 836 |
| 2008-03-13 | 911 | 911 | 857 | 863 | 235,300 | 863 |
| 2008-03-12 | 928 | 944 | 897 | 911 | 221,700 | 911 |
| 2008-03-11 | 884 | 919 | 871 | 895 | 450,700 | 895 |
| 2008-03-10 | 897 | 915 | 845 | 854 | 264,200 | 854 |
| 2008-03-07 | 922 | 942 | 912 | 917 | 264,600 | 917 |
| 2008-03-06 | 944 | 978 | 928 | 955 | 375,200 | 955 |
| 2008-03-05 | 964 | 980 | 947 | 952 | 297,500 | 952 |
| 2008-03-04 | 968 | 977 | 944 | 954 | 332,800 | 954 |
| 2008-03-03 | 998 | 998 | 946 | 949 | 291,400 | 949 |
| 2008-02-29 | 1,000 | 1,010 | 990 | 1,005 | 430,500 | 1,005 |
| 2008-02-28 | 1,014 | 1,019 | 995 | 1,012 | 320,300 | 1,012 |
| 2008-02-27 | 1,018 | 1,045 | 1,011 | 1,014 | 325,000 | 1,014 |
| 2008-02-26 | 990 | 1,019 | 982 | 1,003 | 793,800 | 1,003 |
| 2008-02-25 | 963 | 979 | 953 | 970 | 387,400 | 970 |
| 2008-02-22 | 940 | 950 | 924 | 943 | 361,400 | 943 |
| 2008-02-21 | 936 | 988 | 920 | 970 | 617,600 | 970 |
| 2008-02-20 | 934 | 937 | 893 | 896 | 409,400 | 896 |
| 2008-02-19 | 917 | 933 | 895 | 924 | 479,900 | 924 |
| 2008-02-18 | 913 | 934 | 883 | 901 | 637,900 | 901 |
| 2008-02-15 | 874 | 903 | 844 | 896 | 645,600 | 896 |
| 2008-02-14 | 871 | 879 | 849 | 869 | 592,200 | 869 |
| 2008-02-13 | 850 | 895 | 839 | 851 | 799,000 | 851 |
| 2008-02-12 | 888 | 888 | 843 | 846 | 604,500 | 846 |
| 2008-02-08 | 870 | 913 | 867 | 888 | 733,800 | 888 |
| 2008-02-07 | 978 | 978 | 848 | 870 | 1,396,900 | 870 |
| 2008-02-06 | 1,055 | 1,064 | 1,023 | 1,048 | 307,300 | 1,048 |
| 2008-02-05 | 1,076 | 1,117 | 1,052 | 1,077 | 284,200 | 1,077 |
| 2008-02-04 | 1,041 | 1,165 | 1,022 | 1,096 | 360,700 | 1,096 |
| 2008-02-01 | 1,018 | 1,041 | 1,001 | 1,021 | 294,800 | 1,021 |
| 2008-01-31 | 985 | 1,043 | 985 | 1,039 | 304,900 | 1,039 |
| 2008-01-30 | 991 | 1,035 | 983 | 998 | 397,200 | 998 |
| 2008-01-29 | 1,001 | 1,004 | 959 | 996 | 408,000 | 996 |
| 2008-01-28 | 992 | 1,011 | 942 | 951 | 392,800 | 951 |
| 2008-01-25 | 1,036 | 1,036 | 967 | 992 | 470,000 | 992 |
| 2008-01-24 | 894 | 946 | 894 | 938 | 373,500 | 938 |
| 2008-01-23 | 911 | 928 | 881 | 902 | 514,400 | 902 |
| 2008-01-22 | 900 | 914 | 857 | 861 | 473,500 | 861 |
| 2008-01-21 | 981 | 981 | 916 | 917 | 301,300 | 917 |
| 2008-01-18 | 923 | 1,003 | 907 | 991 | 499,100 | 991 |
| 2008-01-17 | 911 | 963 | 875 | 924 | 508,700 | 924 |
| 2008-01-16 | 873 | 923 | 873 | 901 | 648,700 | 901 |
| 2008-01-15 | 1,030 | 1,055 | 967 | 973 | 390,000 | 973 |
| 2008-01-11 | 1,056 | 1,075 | 1,025 | 1,029 | 384,200 | 1,029 |
| 2008-01-10 | 1,083 | 1,084 | 1,051 | 1,056 | 278,900 | 1,056 |
| 2008-01-09 | 1,049 | 1,072 | 1,020 | 1,067 | 369,300 | 1,067 |
| 2008-01-08 | 1,051 | 1,070 | 1,031 | 1,049 | 336,200 | 1,049 |
| 2008-01-07 | 1,050 | 1,101 | 1,040 | 1,087 | 400,100 | 1,087 |
| 2008-01-04 | 1,128 | 1,132 | 1,078 | 1,078 | 276,600 | 1,078 |
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
