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