6339 新東工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	769	776	760	772	112,800	772
2010-12-29	750	767	750	765	80,300	765
2010-12-28	752	760	752	757	86,100	757
2010-12-27	745	754	745	752	80,100	752
2010-12-24	745	749	738	745	164,000	745
2010-12-22	771	774	741	745	307,500	745
2010-12-21	780	782	764	765	177,600	765
2010-12-20	771	781	763	768	235,200	768
2010-12-17	751	769	751	765	149,600	765
2010-12-16	759	765	745	757	165,500	757
2010-12-15	729	758	729	752	255,700	752
2010-12-14	737	745	728	741	135,400	741
2010-12-13	718	736	718	736	119,100	736
2010-12-10	711	724	710	718	233,000	718
2010-12-09	712	712	703	709	138,800	709
2010-12-08	697	706	690	704	144,500	704
2010-12-07	699	700	688	697	67,400	697
2010-12-06	691	702	683	697	109,200	697
2010-12-03	689	696	684	688	116,000	688
2010-12-02	661	681	661	679	143,400	679
2010-12-01	651	663	645	651	118,900	651
2010-11-30	674	679	651	651	223,800	651
2010-11-29	662	681	662	670	162,200	670
2010-11-26	650	663	646	655	128,500	655
2010-11-25	645	656	637	650	116,000	650
2010-11-24	641	650	635	645	113,800	645
2010-11-22	649	649	640	649	83,100	649
2010-11-19	650	653	632	639	135,000	639
2010-11-18	627	650	627	648	96,600	648
2010-11-17	618	630	616	629	76,800	629
2010-11-16	640	640	622	627	85,200	627
2010-11-15	626	634	620	630	85,100	630
2010-11-12	633	638	622	625	176,500	625
2010-11-11	614	645	614	637	185,400	637
2010-11-10	618	632	611	623	129,500	623
2010-11-09	621	630	617	624	124,300	624
2010-11-08	627	631	609	630	117,100	630
2010-11-05	629	629	606	626	138,200	626
2010-11-04	611	618	607	612	85,500	612
2010-11-02	601	606	598	601	93,600	601
2010-11-01	605	608	594	601	112,800	601
2010-10-29	615	616	600	611	119,600	611
2010-10-28	632	632	620	621	90,700	621
2010-10-27	612	640	612	632	171,900	632
2010-10-26	647	647	610	612	258,500	612
2010-10-25	609	626	603	617	186,200	617
2010-10-22	595	614	591	609	171,400	609
2010-10-21	588	599	584	591	184,800	591
2010-10-20	585	592	573	587	165,800	587
2010-10-19	575	609	570	595	191,500	595
2010-10-18	575	590	572	582	106,000	582
2010-10-15	583	592	565	572	154,700	572
2010-10-14	582	601	579	590	121,200	590
2010-10-13	582	595	577	585	176,100	585
2010-10-12	589	593	570	572	73,900	572
2010-10-08	585	599	584	586	124,300	586
2010-10-07	594	601	583	591	107,100	591
2010-10-06	596	606	582	594	145,900	594
2010-10-05	578	608	571	597	195,000	597
2010-10-04	576	606	576	579	132,000	579
2010-10-01	602	604	569	570	345,500	570
2010-09-30	623	638	590	602	233,900	602
2010-09-29	625	629	616	621	135,000	621
2010-09-28	629	639	625	630	66,200	630
2010-09-27	638	643	622	639	137,200	639
2010-09-24	614	646	607	628	108,800	628
2010-09-22	635	647	627	633	46,500	633
2010-09-21	652	653	628	635	105,800	635
2010-09-17	636	646	624	642	81,500	642
2010-09-16	630	639	622	633	133,000	633
2010-09-15	600	626	588	622	118,500	622
2010-09-14	606	611	600	604	82,200	604
2010-09-13	599	607	599	602	48,100	602
2010-09-10	591	608	591	599	128,300	599
2010-09-09	589	602	584	591	91,300	591
2010-09-08	586	593	576	589	91,100	589
2010-09-07	595	602	588	591	42,900	591
2010-09-06	593	610	588	604	96,800	604
2010-09-03	563	590	563	588	100,400	588
2010-09-02	568	571	544	563	137,100	563
2010-09-01	564	572	555	568	103,600	568
2010-08-31	575	575	562	563	91,700	563
2010-08-30	589	601	580	589	77,700	589
2010-08-27	575	587	567	582	81,500	582
2010-08-26	571	583	563	575	74,600	575
2010-08-25	571	586	568	574	146,200	574
2010-08-24	552	581	552	571	209,200	571
2010-08-23	583	586	560	562	253,300	562
2010-08-20	605	605	571	590	179,800	590
2010-08-19	610	615	602	613	148,600	613
2010-08-18	623	625	606	610	107,900	610
2010-08-17	621	629	607	622	88,800	622
2010-08-16	620	630	609	621	49,900	621
2010-08-13	620	635	618	628	77,200	628
2010-08-12	622	628	609	626	87,800	626
2010-08-11	643	643	615	622	72,900	622
2010-08-10	653	657	641	649	80,300	649
2010-08-09	648	668	646	648	64,100	648
2010-08-06	638	659	636	648	138,500	648
2010-08-05	646	653	633	638	67,300	638
2010-08-04	643	643	622	627	77,300	627
2010-08-03	650	657	639	644	95,600	644
2010-08-02	650	654	643	643	44,900	643
2010-07-30	666	666	641	654	130,900	654
2010-07-29	669	676	666	666	46,100	666
2010-07-28	675	687	668	680	72,700	680
2010-07-27	667	675	663	671	73,800	671
2010-07-26	659	672	659	666	50,800	666
2010-07-23	644	669	644	657	68,300	657
2010-07-22	649	653	642	642	61,900	642
2010-07-21	657	667	646	649	67,800	649
2010-07-20	630	657	630	647	99,900	647
2010-07-16	671	673	658	660	75,300	660
2010-07-15	688	688	672	678	91,700	678
2010-07-14	694	703	687	696	64,400	696
2010-07-13	700	701	682	686	73,400	686
2010-07-12	698	705	691	693	77,000	693
2010-07-09	684	709	683	695	139,400	695
2010-07-08	693	695	676	686	139,200	686
2010-07-07	669	681	667	679	157,300	679
2010-07-06	655	682	648	673	116,700	673
2010-07-05	667	678	655	665	130,900	665
2010-07-02	664	674	659	670	136,000	670
2010-07-01	675	678	650	663	212,500	663
2010-06-30	665	680	660	675	165,800	675
2010-06-29	685	698	684	685	204,900	685
2010-06-28	695	699	682	686	95,400	686
2010-06-25	716	716	689	701	112,200	701
2010-06-24	717	731	697	717	173,200	717
2010-06-23	714	737	714	725	168,600	725
2010-06-22	725	732	711	720	207,200	720
2010-06-21	723	755	723	736	188,900	736
2010-06-18	727	728	712	719	143,200	719
2010-06-17	730	730	717	722	76,100	722
2010-06-16	744	763	723	729	233,900	729
2010-06-15	726	735	714	729	127,200	729
2010-06-14	725	736	719	735	123,700	735
2010-06-11	746	747	727	727	244,800	727
2010-06-10	708	749	708	745	187,600	745
2010-06-09	705	729	699	712	203,000	712
2010-06-08	705	734	705	717	124,700	717
2010-06-07	700	717	686	705	96,800	705
2010-06-04	740	740	720	727	72,600	727
2010-06-03	723	740	711	732	93,300	732
2010-06-02	708	733	700	713	120,400	713
2010-06-01	697	736	686	722	223,300	722
2010-05-31	663	701	646	697	183,000	697
2010-05-28	680	690	669	670	223,000	670
2010-05-27	652	675	649	670	171,300	670
2010-05-26	683	688	658	662	198,800	662
2010-05-25	679	688	670	682	226,400	682
2010-05-24	685	700	671	678	206,100	678
2010-05-21	710	714	678	688	226,100	688
2010-05-20	744	753	719	725	102,400	725
2010-05-19	741	748	720	741	156,200	741
2010-05-18	738	757	734	741	212,500	741
2010-05-17	735	746	720	726	202,100	726
2010-05-14	761	762	744	750	167,500	750
2010-05-13	761	763	750	762	131,300	762
2010-05-12	772	778	750	754	167,200	754
2010-05-11	787	791	758	765	260,800	765
2010-05-10	754	805	750	786	322,500	786
2010-05-07	748	748	733	739	166,700	739
2010-05-06	781	784	755	763	196,700	763
2010-04-30	790	790	769	786	203,100	786
2010-04-28	778	796	774	790	167,100	790
2010-04-27	802	810	793	808	140,800	808
2010-04-26	798	808	796	802	211,200	802
2010-04-23	767	786	767	785	112,000	785
2010-04-22	772	772	751	767	114,100	767
2010-04-21	766	785	765	771	110,900	771
2010-04-20	745	767	745	755	144,300	755
2010-04-19	747	759	741	748	118,400	748
2010-04-16	778	781	739	762	166,800	762
2010-04-15	779	785	775	782	84,300	782
2010-04-14	801	801	772	782	170,400	782
2010-04-13	800	801	776	788	134,600	788
2010-04-12	790	809	790	800	112,300	800
2010-04-09	777	796	777	789	135,600	789
2010-04-08	803	804	788	792	120,100	792
2010-04-07	819	820	806	808	76,800	808
2010-04-06	810	813	800	811	150,100	811
2010-04-05	788	808	787	805	146,600	805
2010-04-02	789	798	780	793	103,300	793
2010-04-01	777	782	766	775	144,900	775
2010-03-31	765	784	757	777	161,600	777
2010-03-30	759	766	734	756	156,600	756
2010-03-29	757	779	748	763	201,900	763
2010-03-26	766	783	738	777	321,000	777
2010-03-25	720	740	720	736	130,100	736
2010-03-24	709	724	703	720	117,200	720
2010-03-23	694	706	683	703	193,600	703
2010-03-19	698	720	686	709	74,800	709
2010-03-18	705	709	696	697	54,600	697
2010-03-17	711	715	695	698	102,800	698
2010-03-16	706	712	698	709	62,100	709
2010-03-15	720	726	707	721	50,400	721
2010-03-12	715	729	696	720	174,200	720
2010-03-11	700	715	692	712	91,400	712
2010-03-10	675	701	673	695	105,100	695
2010-03-09	699	700	677	683	81,700	683
2010-03-08	692	703	684	700	89,800	700
2010-03-05	671	708	671	691	127,300	691
2010-03-04	650	677	644	670	123,600	670
2010-03-03	631	650	631	648	45,500	648
2010-03-02	644	648	631	641	85,900	641
2010-03-01	641	648	640	644	63,000	644
2010-02-26	643	653	639	640	51,300	640
2010-02-25	634	644	634	638	61,100	638
2010-02-24	641	644	620	634	146,400	634
2010-02-23	670	670	648	661	47,100	661
2010-02-22	675	687	666	672	56,300	672
2010-02-19	670	681	657	659	81,900	659
2010-02-18	659	673	659	668	45,400	668
2010-02-17	650	672	650	668	55,500	668
2010-02-16	649	668	647	650	47,300	650
2010-02-15	646	656	635	640	53,400	640
2010-02-12	649	650	640	646	39,100	646
2010-02-10	644	651	636	639	39,000	639
2010-02-09	629	646	627	643	50,300	643
2010-02-08	643	646	629	639	48,900	639
2010-02-05	650	650	628	643	58,200	643
2010-02-04	677	685	661	673	64,400	673
2010-02-03	681	697	673	684	40,200	684
2010-02-02	671	685	658	682	54,700	682
2010-02-01	695	695	661	676	95,200	676
2010-01-29	703	703	692	695	40,900	695
2010-01-28	696	705	682	698	106,100	698
2010-01-27	708	723	704	707	82,500	707
2010-01-26	737	752	713	715	147,300	715
2010-01-25	725	733	721	722	48,200	722
2010-01-22	720	729	707	725	119,000	725
2010-01-21	739	751	722	745	148,500	745
2010-01-20	750	758	737	746	81,000	746
2010-01-19	745	762	743	751	72,000	751
2010-01-18	743	759	737	745	86,000	745
2010-01-15	748	781	736	756	213,300	756
2010-01-14	710	725	709	722	113,300	722
2010-01-13	722	727	704	704	82,700	704
2010-01-12	712	725	710	722	75,800	722
2010-01-08	706	710	683	705	98,100	705
2010-01-07	671	708	671	706	127,900	706
2010-01-06	680	680	666	678	61,100	678
2010-01-05	681	681	670	674	39,800	674
2010-01-04	658	679	648	675	45,900	675

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