6339 新東工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 683 | 683 | 651 | 658 | 72,200 | 658 |
| 2009-12-29 | 672 | 684 | 671 | 677 | 62,400 | 677 |
| 2009-12-28 | 659 | 685 | 658 | 671 | 107,900 | 671 |
| 2009-12-25 | 657 | 658 | 651 | 657 | 41,500 | 657 |
| 2009-12-24 | 636 | 654 | 631 | 650 | 53,500 | 650 |
| 2009-12-22 | 635 | 644 | 630 | 640 | 74,100 | 640 |
| 2009-12-21 | 650 | 650 | 638 | 640 | 39,400 | 640 |
| 2009-12-18 | 640 | 655 | 623 | 649 | 86,000 | 649 |
| 2009-12-17 | 657 | 658 | 640 | 645 | 56,000 | 645 |
| 2009-12-16 | 642 | 652 | 642 | 651 | 66,100 | 651 |
| 2009-12-15 | 645 | 648 | 635 | 641 | 43,100 | 641 |
| 2009-12-14 | 656 | 661 | 645 | 651 | 82,400 | 651 |
| 2009-12-11 | 639 | 653 | 634 | 652 | 103,000 | 652 |
| 2009-12-10 | 639 | 640 | 622 | 632 | 82,100 | 632 |
| 2009-12-09 | 651 | 658 | 641 | 641 | 56,400 | 641 |
| 2009-12-08 | 650 | 662 | 640 | 657 | 82,800 | 657 |
| 2009-12-07 | 669 | 670 | 651 | 658 | 62,700 | 658 |
| 2009-12-04 | 652 | 671 | 643 | 664 | 105,900 | 664 |
| 2009-12-03 | 633 | 653 | 627 | 651 | 128,500 | 651 |
| 2009-12-02 | 595 | 631 | 595 | 627 | 139,400 | 627 |
| 2009-12-01 | 597 | 610 | 587 | 605 | 129,900 | 605 |
| 2009-11-30 | 567 | 601 | 567 | 596 | 140,800 | 596 |
| 2009-11-27 | 590 | 591 | 567 | 586 | 165,700 | 586 |
| 2009-11-26 | 602 | 609 | 586 | 594 | 116,100 | 594 |
| 2009-11-25 | 615 | 621 | 602 | 612 | 134,000 | 612 |
| 2009-11-24 | 634 | 634 | 614 | 619 | 84,900 | 619 |
| 2009-11-20 | 601 | 624 | 591 | 624 | 103,000 | 624 |
| 2009-11-19 | 630 | 636 | 616 | 621 | 63,400 | 621 |
| 2009-11-18 | 617 | 645 | 609 | 639 | 152,600 | 639 |
| 2009-11-17 | 638 | 638 | 613 | 616 | 112,200 | 616 |
| 2009-11-16 | 637 | 652 | 620 | 648 | 87,700 | 648 |
| 2009-11-13 | 647 | 650 | 626 | 632 | 64,300 | 632 |
| 2009-11-12 | 649 | 655 | 643 | 647 | 109,500 | 647 |
| 2009-11-11 | 641 | 646 | 631 | 643 | 88,000 | 643 |
| 2009-11-10 | 625 | 645 | 606 | 633 | 116,800 | 633 |
| 2009-11-09 | 615 | 620 | 594 | 619 | 53,000 | 619 |
| 2009-11-06 | 631 | 631 | 618 | 623 | 44,400 | 623 |
| 2009-11-05 | 631 | 636 | 620 | 630 | 57,000 | 630 |
| 2009-11-04 | 632 | 637 | 618 | 634 | 64,700 | 634 |
| 2009-11-02 | 642 | 655 | 635 | 642 | 70,400 | 642 |
| 2009-10-30 | 640 | 656 | 638 | 652 | 74,200 | 652 |
| 2009-10-29 | 633 | 647 | 627 | 639 | 97,700 | 639 |
| 2009-10-28 | 635 | 654 | 629 | 649 | 133,500 | 649 |
| 2009-10-27 | 661 | 663 | 637 | 641 | 101,000 | 641 |
| 2009-10-26 | 650 | 666 | 647 | 664 | 89,800 | 664 |
| 2009-10-23 | 664 | 676 | 655 | 659 | 111,700 | 659 |
| 2009-10-22 | 645 | 664 | 638 | 664 | 89,400 | 664 |
| 2009-10-21 | 656 | 662 | 647 | 659 | 107,200 | 659 |
| 2009-10-20 | 632 | 660 | 632 | 656 | 129,400 | 656 |
| 2009-10-19 | 635 | 642 | 623 | 642 | 88,900 | 642 |
| 2009-10-16 | 634 | 639 | 622 | 634 | 86,900 | 634 |
| 2009-10-15 | 627 | 640 | 622 | 630 | 126,700 | 630 |
| 2009-10-14 | 634 | 638 | 610 | 626 | 191,300 | 626 |
| 2009-10-13 | 641 | 644 | 617 | 644 | 210,900 | 644 |
| 2009-10-09 | 631 | 636 | 615 | 631 | 104,600 | 631 |
| 2009-10-08 | 641 | 641 | 619 | 629 | 91,900 | 629 |
| 2009-10-07 | 611 | 640 | 601 | 632 | 228,500 | 632 |
| 2009-10-06 | 646 | 650 | 608 | 618 | 361,700 | 618 |
| 2009-10-05 | 651 | 656 | 637 | 656 | 179,100 | 656 |
| 2009-10-02 | 653 | 658 | 627 | 656 | 284,400 | 656 |
| 2009-10-01 | 684 | 685 | 655 | 663 | 160,000 | 663 |
| 2009-09-30 | 660 | 684 | 660 | 684 | 82,600 | 684 |
| 2009-09-29 | 681 | 681 | 663 | 670 | 91,200 | 670 |
| 2009-09-28 | 704 | 704 | 659 | 671 | 161,500 | 671 |
| 2009-09-25 | 740 | 740 | 704 | 708 | 89,400 | 708 |
| 2009-09-24 | 738 | 741 | 710 | 735 | 144,000 | 735 |
| 2009-09-18 | 709 | 718 | 691 | 718 | 102,300 | 718 |
| 2009-09-17 | 702 | 734 | 702 | 719 | 107,000 | 719 |
| 2009-09-16 | 710 | 725 | 705 | 707 | 139,900 | 707 |
| 2009-09-15 | 713 | 731 | 713 | 717 | 75,700 | 717 |
| 2009-09-14 | 734 | 739 | 720 | 723 | 47,100 | 723 |
| 2009-09-11 | 760 | 760 | 734 | 739 | 141,500 | 739 |
| 2009-09-10 | 750 | 760 | 744 | 755 | 132,500 | 755 |
| 2009-09-09 | 745 | 762 | 736 | 742 | 75,700 | 742 |
| 2009-09-08 | 750 | 750 | 725 | 737 | 117,500 | 737 |
| 2009-09-07 | 750 | 763 | 738 | 743 | 99,900 | 743 |
| 2009-09-04 | 747 | 762 | 736 | 749 | 273,600 | 749 |
| 2009-09-03 | 747 | 747 | 736 | 739 | 164,000 | 739 |
| 2009-09-02 | 764 | 765 | 731 | 757 | 151,300 | 757 |
| 2009-09-01 | 782 | 784 | 754 | 774 | 162,900 | 774 |
| 2009-08-31 | 822 | 862 | 771 | 772 | 366,700 | 772 |
| 2009-08-28 | 769 | 842 | 766 | 842 | 390,400 | 842 |
| 2009-08-27 | 730 | 743 | 719 | 742 | 242,000 | 742 |
| 2009-08-26 | 715 | 734 | 715 | 729 | 41,500 | 729 |
| 2009-08-25 | 723 | 728 | 713 | 715 | 116,700 | 715 |
| 2009-08-24 | 720 | 742 | 719 | 723 | 126,300 | 723 |
| 2009-08-21 | 692 | 700 | 686 | 695 | 133,600 | 695 |
| 2009-08-20 | 696 | 708 | 686 | 702 | 107,400 | 702 |
| 2009-08-19 | 702 | 707 | 685 | 693 | 136,700 | 693 |
| 2009-08-18 | 695 | 713 | 694 | 712 | 108,300 | 712 |
| 2009-08-17 | 699 | 713 | 696 | 705 | 74,300 | 705 |
| 2009-08-14 | 699 | 718 | 696 | 709 | 126,400 | 709 |
| 2009-08-13 | 692 | 711 | 686 | 704 | 80,700 | 704 |
| 2009-08-12 | 690 | 699 | 682 | 686 | 115,200 | 686 |
| 2009-08-11 | 702 | 709 | 681 | 690 | 179,000 | 690 |
| 2009-08-10 | 699 | 717 | 699 | 709 | 135,000 | 709 |
| 2009-08-07 | 668 | 695 | 667 | 695 | 120,600 | 695 |
| 2009-08-06 | 657 | 683 | 657 | 678 | 173,000 | 678 |
| 2009-08-05 | 669 | 672 | 660 | 667 | 61,300 | 667 |
| 2009-08-04 | 667 | 674 | 657 | 659 | 142,600 | 659 |
| 2009-08-03 | 654 | 669 | 654 | 667 | 60,200 | 667 |
| 2009-07-31 | 659 | 668 | 653 | 663 | 69,600 | 663 |
| 2009-07-30 | 657 | 665 | 647 | 659 | 74,400 | 659 |
| 2009-07-29 | 657 | 676 | 654 | 662 | 114,600 | 662 |
| 2009-07-28 | 666 | 671 | 644 | 655 | 101,800 | 655 |
| 2009-07-27 | 677 | 684 | 661 | 664 | 136,900 | 664 |
| 2009-07-24 | 652 | 663 | 648 | 661 | 177,600 | 661 |
| 2009-07-23 | 647 | 664 | 642 | 648 | 165,500 | 648 |
| 2009-07-22 | 649 | 663 | 640 | 651 | 172,300 | 651 |
| 2009-07-21 | 644 | 660 | 628 | 650 | 209,800 | 650 |
| 2009-07-17 | 627 | 647 | 613 | 620 | 123,600 | 620 |
| 2009-07-16 | 638 | 639 | 613 | 617 | 134,200 | 617 |
| 2009-07-15 | 640 | 640 | 613 | 615 | 185,500 | 615 |
| 2009-07-14 | 615 | 640 | 615 | 640 | 199,800 | 640 |
| 2009-07-13 | 652 | 656 | 612 | 617 | 179,300 | 617 |
| 2009-07-10 | 661 | 661 | 652 | 652 | 119,500 | 652 |
| 2009-07-09 | 670 | 677 | 650 | 651 | 188,000 | 651 |
| 2009-07-08 | 681 | 697 | 675 | 696 | 191,100 | 696 |
| 2009-07-07 | 693 | 704 | 680 | 691 | 58,700 | 691 |
| 2009-07-06 | 688 | 707 | 684 | 695 | 117,900 | 695 |
| 2009-07-03 | 681 | 694 | 677 | 685 | 99,800 | 685 |
| 2009-07-02 | 697 | 709 | 689 | 702 | 110,900 | 702 |
| 2009-07-01 | 690 | 711 | 687 | 696 | 118,200 | 696 |
| 2009-06-30 | 680 | 697 | 679 | 683 | 106,800 | 683 |
| 2009-06-29 | 691 | 691 | 672 | 679 | 191,400 | 679 |
| 2009-06-26 | 686 | 705 | 658 | 694 | 198,000 | 694 |
| 2009-06-25 | 669 | 700 | 669 | 685 | 165,000 | 685 |
| 2009-06-24 | 670 | 680 | 645 | 668 | 233,400 | 668 |
| 2009-06-23 | 702 | 705 | 676 | 679 | 140,500 | 679 |
| 2009-06-22 | 702 | 717 | 702 | 709 | 84,600 | 709 |
| 2009-06-19 | 703 | 711 | 700 | 705 | 106,100 | 705 |
| 2009-06-18 | 719 | 723 | 703 | 710 | 99,100 | 710 |
| 2009-06-17 | 711 | 725 | 705 | 723 | 98,900 | 723 |
| 2009-06-16 | 742 | 750 | 711 | 715 | 214,500 | 715 |
| 2009-06-15 | 773 | 775 | 753 | 762 | 121,300 | 762 |
| 2009-06-12 | 772 | 785 | 771 | 773 | 138,700 | 773 |
| 2009-06-11 | 771 | 774 | 760 | 771 | 76,900 | 771 |
| 2009-06-10 | 745 | 775 | 735 | 761 | 201,300 | 761 |
| 2009-06-09 | 750 | 773 | 742 | 753 | 180,400 | 753 |
| 2009-06-08 | 755 | 778 | 754 | 757 | 100,200 | 757 |
| 2009-06-05 | 757 | 769 | 752 | 754 | 94,400 | 754 |
| 2009-06-04 | 755 | 774 | 750 | 764 | 114,600 | 764 |
| 2009-06-03 | 766 | 780 | 758 | 765 | 180,600 | 765 |
| 2009-06-02 | 755 | 796 | 747 | 776 | 175,700 | 776 |
| 2009-06-01 | 743 | 748 | 724 | 727 | 166,500 | 727 |
| 2009-05-29 | 734 | 737 | 724 | 733 | 162,100 | 733 |
| 2009-05-28 | 719 | 735 | 711 | 724 | 165,900 | 724 |
| 2009-05-27 | 763 | 770 | 730 | 734 | 184,700 | 734 |
| 2009-05-26 | 741 | 766 | 733 | 761 | 260,800 | 761 |
| 2009-05-25 | 701 | 730 | 701 | 726 | 121,000 | 726 |
| 2009-05-22 | 693 | 709 | 683 | 701 | 132,900 | 701 |
| 2009-05-21 | 712 | 713 | 700 | 703 | 82,100 | 703 |
| 2009-05-20 | 725 | 734 | 708 | 716 | 102,800 | 716 |
| 2009-05-19 | 712 | 740 | 712 | 731 | 175,800 | 731 |
| 2009-05-18 | 702 | 713 | 697 | 703 | 155,400 | 703 |
| 2009-05-15 | 699 | 719 | 692 | 709 | 184,200 | 709 |
| 2009-05-14 | 672 | 730 | 671 | 704 | 302,900 | 704 |
| 2009-05-13 | 697 | 701 | 679 | 692 | 282,600 | 692 |
| 2009-05-12 | 714 | 722 | 668 | 691 | 203,800 | 691 |
| 2009-05-11 | 709 | 741 | 702 | 714 | 245,700 | 714 |
| 2009-05-08 | 690 | 690 | 665 | 680 | 146,600 | 680 |
| 2009-05-07 | 690 | 699 | 673 | 683 | 141,100 | 683 |
| 2009-05-01 | 634 | 660 | 634 | 640 | 148,200 | 640 |
| 2009-04-30 | 634 | 639 | 628 | 632 | 225,300 | 632 |
| 2009-04-28 | 628 | 630 | 604 | 605 | 311,900 | 605 |
| 2009-04-27 | 624 | 628 | 618 | 622 | 195,200 | 622 |
| 2009-04-24 | 598 | 625 | 595 | 616 | 291,800 | 616 |
| 2009-04-23 | 586 | 593 | 580 | 590 | 246,900 | 590 |
| 2009-04-22 | 598 | 598 | 572 | 577 | 166,800 | 577 |
| 2009-04-21 | 593 | 594 | 571 | 588 | 206,500 | 588 |
| 2009-04-20 | 590 | 602 | 588 | 599 | 133,500 | 599 |
| 2009-04-17 | 585 | 602 | 585 | 596 | 85,400 | 596 |
| 2009-04-16 | 596 | 610 | 583 | 589 | 171,900 | 589 |
| 2009-04-15 | 609 | 614 | 585 | 591 | 123,400 | 591 |
| 2009-04-14 | 610 | 624 | 607 | 613 | 63,200 | 613 |
| 2009-04-13 | 606 | 615 | 598 | 608 | 84,500 | 608 |
| 2009-04-10 | 621 | 625 | 606 | 612 | 156,100 | 612 |
| 2009-04-09 | 615 | 627 | 615 | 618 | 198,500 | 618 |
| 2009-04-08 | 623 | 623 | 601 | 611 | 164,100 | 611 |
| 2009-04-07 | 646 | 650 | 631 | 643 | 130,600 | 643 |
| 2009-04-06 | 634 | 642 | 626 | 636 | 77,300 | 636 |
| 2009-04-03 | 624 | 626 | 604 | 624 | 134,300 | 624 |
| 2009-04-02 | 614 | 650 | 605 | 614 | 266,300 | 614 |
| 2009-04-01 | 599 | 605 | 586 | 598 | 158,900 | 598 |
| 2009-03-31 | 600 | 610 | 587 | 589 | 146,000 | 589 |
| 2009-03-30 | 607 | 614 | 592 | 592 | 133,300 | 592 |
| 2009-03-27 | 626 | 629 | 610 | 612 | 197,300 | 612 |
| 2009-03-26 | 595 | 622 | 593 | 616 | 197,200 | 616 |
| 2009-03-25 | 600 | 600 | 572 | 586 | 157,900 | 586 |
| 2009-03-24 | 583 | 589 | 572 | 584 | 96,300 | 584 |
| 2009-03-23 | 545 | 573 | 542 | 573 | 140,700 | 573 |
| 2009-03-19 | 555 | 556 | 535 | 538 | 105,600 | 538 |
| 2009-03-18 | 557 | 564 | 543 | 545 | 160,500 | 545 |
| 2009-03-17 | 568 | 570 | 555 | 562 | 159,800 | 562 |
| 2009-03-16 | 557 | 565 | 546 | 558 | 127,100 | 558 |
| 2009-03-13 | 549 | 558 | 541 | 542 | 160,500 | 542 |
| 2009-03-12 | 544 | 553 | 539 | 540 | 54,400 | 540 |
| 2009-03-11 | 549 | 554 | 538 | 544 | 124,500 | 544 |
| 2009-03-10 | 543 | 545 | 537 | 541 | 55,900 | 541 |
| 2009-03-09 | 549 | 560 | 538 | 540 | 71,900 | 540 |
| 2009-03-06 | 547 | 559 | 530 | 540 | 141,600 | 540 |
| 2009-03-05 | 565 | 565 | 548 | 556 | 130,500 | 556 |
| 2009-03-04 | 540 | 561 | 531 | 557 | 133,900 | 557 |
| 2009-03-03 | 533 | 547 | 525 | 534 | 45,900 | 534 |
| 2009-03-02 | 530 | 553 | 530 | 544 | 35,000 | 544 |
| 2009-02-27 | 546 | 560 | 543 | 550 | 61,000 | 550 |
| 2009-02-26 | 551 | 563 | 541 | 545 | 148,600 | 545 |
| 2009-02-25 | 549 | 567 | 542 | 551 | 93,800 | 551 |
| 2009-02-24 | 533 | 544 | 523 | 533 | 94,500 | 533 |
| 2009-02-23 | 532 | 558 | 532 | 543 | 75,500 | 543 |
| 2009-02-20 | 553 | 562 | 545 | 547 | 130,100 | 547 |
| 2009-02-19 | 569 | 571 | 549 | 553 | 88,300 | 553 |
| 2009-02-18 | 574 | 584 | 556 | 562 | 75,700 | 562 |
| 2009-02-17 | 587 | 587 | 562 | 574 | 30,600 | 574 |
| 2009-02-16 | 584 | 595 | 575 | 587 | 72,800 | 587 |
| 2009-02-13 | 582 | 589 | 557 | 565 | 137,000 | 565 |
| 2009-02-12 | 594 | 601 | 568 | 582 | 100,900 | 582 |
| 2009-02-10 | 611 | 618 | 592 | 594 | 70,900 | 594 |
| 2009-02-09 | 597 | 622 | 593 | 595 | 77,000 | 595 |
| 2009-02-06 | 586 | 635 | 585 | 607 | 168,500 | 607 |
| 2009-02-05 | 570 | 586 | 554 | 573 | 121,500 | 573 |
| 2009-02-04 | 552 | 571 | 547 | 570 | 67,200 | 570 |
| 2009-02-03 | 567 | 576 | 551 | 552 | 73,700 | 552 |
| 2009-02-02 | 560 | 581 | 547 | 568 | 73,200 | 568 |
| 2009-01-30 | 567 | 593 | 558 | 567 | 104,100 | 567 |
| 2009-01-29 | 601 | 602 | 570 | 577 | 81,900 | 577 |
| 2009-01-28 | 601 | 604 | 589 | 591 | 103,300 | 591 |
| 2009-01-27 | 575 | 605 | 566 | 596 | 113,000 | 596 |
| 2009-01-26 | 592 | 598 | 559 | 561 | 86,200 | 561 |
| 2009-01-23 | 603 | 608 | 588 | 588 | 47,100 | 588 |
| 2009-01-22 | 610 | 610 | 588 | 603 | 49,500 | 603 |
| 2009-01-21 | 597 | 624 | 587 | 608 | 69,600 | 608 |
| 2009-01-20 | 620 | 623 | 592 | 607 | 40,200 | 607 |
| 2009-01-19 | 652 | 661 | 615 | 626 | 51,800 | 626 |
| 2009-01-16 | 598 | 625 | 598 | 621 | 78,300 | 621 |
| 2009-01-15 | 593 | 610 | 568 | 598 | 86,600 | 598 |
| 2009-01-14 | 569 | 609 | 567 | 598 | 87,100 | 598 |
| 2009-01-13 | 579 | 580 | 561 | 564 | 76,000 | 564 |
| 2009-01-09 | 598 | 619 | 579 | 602 | 91,900 | 602 |
| 2009-01-08 | 611 | 620 | 594 | 598 | 60,600 | 598 |
| 2009-01-07 | 635 | 644 | 614 | 630 | 60,900 | 630 |
| 2009-01-06 | 623 | 629 | 618 | 625 | 49,800 | 625 |
| 2009-01-05 | 615 | 625 | 613 | 617 | 15,400 | 617 |
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
