6339 新東工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,019	1,021	1,004	1,017	50,900	1,017
2016-12-29	1,022	1,022	1,005	1,019	50,100	1,019
2016-12-28	1,020	1,033	1,015	1,027	47,900	1,027
2016-12-27	1,017	1,021	1,009	1,015	42,400	1,015
2016-12-26	1,032	1,033	1,011	1,017	37,600	1,017
2016-12-22	1,024	1,031	1,016	1,026	59,100	1,026
2016-12-21	1,035	1,044	1,013	1,024	85,500	1,024
2016-12-20	1,053	1,065	1,030	1,036	64,800	1,036
2016-12-19	1,042	1,055	1,030	1,049	98,800	1,049
2016-12-16	1,030	1,061	1,030	1,050	152,400	1,050
2016-12-15	998	1,019	998	1,013	63,600	1,013
2016-12-14	1,007	1,012	985	996	84,300	996
2016-12-13	1,000	1,015	968	1,009	91,700	1,009
2016-12-12	985	999	978	996	90,200	996
2016-12-09	958	984	955	983	91,500	983
2016-12-08	944	978	944	978	100,200	978
2016-12-07	928	934	919	929	52,200	929
2016-12-06	937	947	919	927	68,200	927
2016-12-05	932	934	915	927	45,000	927
2016-12-02	939	956	932	939	58,000	939
2016-12-01	925	960	925	941	94,100	941
2016-11-30	910	923	909	922	75,500	922
2016-11-29	900	910	900	908	37,200	908
2016-11-28	910	914	894	912	70,300	912
2016-11-25	912	934	908	925	81,000	925
2016-11-24	910	916	907	912	36,100	912
2016-11-22	895	912	890	902	49,000	902
2016-11-21	906	910	885	894	71,000	894
2016-11-18	925	925	895	896	73,800	896
2016-11-17	891	928	891	913	38,400	913
2016-11-16	920	920	888	902	97,800	902
2016-11-15	910	915	893	908	53,100	908
2016-11-14	899	917	899	908	53,300	908
2016-11-11	906	906	882	889	103,600	889
2016-11-10	883	886	860	880	91,100	880
2016-11-09	866	876	800	808	91,200	808
2016-11-08	887	887	859	863	56,800	863
2016-11-07	870	883	858	881	54,200	881
2016-11-04	866	868	840	840	65,500	840
2016-11-02	894	896	873	876	64,800	876
2016-11-01	916	916	897	907	45,800	907
2016-10-31	926	935	907	916	61,600	916
2016-10-28	896	928	890	927	105,700	927
2016-10-27	885	886	875	881	65,000	881
2016-10-26	881	883	870	882	83,500	882
2016-10-25	877	884	875	881	104,100	881
2016-10-24	920	920	862	873	147,900	873
2016-10-21	941	941	922	930	26,400	930
2016-10-20	934	937	925	937	40,500	937
2016-10-19	922	942	922	935	46,500	935
2016-10-17	932	944	930	940	23,100	940
2016-10-13	921	931	908	918	43,600	918
2016-10-12	916	926	911	917	48,600	917
2016-10-11	929	929	903	917	99,400	917
2016-10-07	942	942	934	936	34,500	936
2016-10-06	951	955	939	945	34,700	945
2016-10-05	951	961	938	943	72,600	943
2016-10-04	938	948	938	946	35,000	946
2016-10-03	942	942	932	937	58,400	937
2016-09-30	933	938	914	927	101,600	927
2016-09-29	922	947	922	943	86,700	943
2016-09-28	891	916	891	913	70,900	913
2016-09-27	879	903	871	900	124,600	900
2016-09-26	873	880	868	872	40,400	872
2016-09-23	870	879	859	875	63,200	875
2016-09-21	828	875	824	869	65,100	869
2016-09-20	804	841	804	827	53,000	827
2016-09-16	816	820	807	813	52,400	813
2016-09-15	820	820	804	810	55,200	810
2016-09-14	833	839	822	824	62,500	824
2016-09-13	837	841	830	835	45,400	835
2016-09-12	831	844	822	836	66,100	836
2016-09-09	841	850	837	846	74,600	846
2016-09-08	839	843	831	842	53,100	842
2016-09-07	827	846	827	839	73,200	839
2016-09-06	858	858	826	837	116,600	837
2016-09-05	840	857	834	856	48,000	856
2016-09-02	824	836	824	833	24,000	833
2016-09-01	826	830	819	830	22,900	830
2016-08-31	816	827	801	826	36,400	826
2016-08-30	811	814	803	807	36,700	807
2016-08-29	815	817	805	811	35,300	811
2016-08-26	795	802	794	796	38,600	796
2016-08-25	778	798	778	794	39,800	794
2016-08-24	783	790	775	778	25,800	778
2016-08-23	805	809	779	780	39,200	780
2016-08-22	802	813	798	810	51,600	810
2016-08-19	777	806	777	797	54,600	797
2016-08-18	783	798	774	776	55,300	776
2016-08-17	770	797	770	788	94,600	788
2016-08-16	828	830	799	800	48,200	800
2016-08-15	841	841	827	829	36,600	829
2016-08-12	830	842	819	841	64,000	841
2016-08-10	806	815	798	811	76,200	811
2016-08-09	806	818	789	815	101,700	815
2016-08-08	798	814	787	804	198,100	804
2016-08-05	749	756	732	738	39,400	738
2016-08-04	731	749	727	744	79,500	744
2016-08-03	730	739	721	724	89,000	724
2016-08-02	791	793	735	737	214,100	737
2016-08-01	815	815	791	808	57,000	808
2016-07-29	799	818	793	815	32,000	815
2016-07-28	816	820	796	800	66,400	800
2016-07-27	810	827	805	823	89,300	823
2016-07-26	804	812	792	804	43,600	804
2016-07-25	808	821	797	807	83,600	807
2016-07-22	807	812	794	808	47,300	808
2016-07-21	834	835	813	822	58,400	822
2016-07-20	817	821	804	820	34,100	820
2016-07-19	813	829	799	818	33,200	818
2016-07-15	789	814	784	802	45,300	802
2016-07-14	805	809	787	788	92,100	788
2016-07-13	805	817	792	805	141,900	805
2016-07-12	760	795	760	775	106,200	775
2016-07-11	720	762	714	759	96,900	759
2016-07-08	721	722	692	692	55,800	692
2016-07-07	721	732	712	713	63,300	713
2016-07-06	750	754	719	729	72,600	729
2016-07-05	780	782	765	771	44,700	771
2016-07-04	779	787	761	784	59,200	784
2016-07-01	763	785	763	779	59,200	779
2016-06-30	777	785	758	763	96,700	763
2016-06-29	765	777	753	771	66,500	771
2016-06-28	737	784	728	765	127,800	765
2016-06-27	718	739	718	737	50,700	737
2016-06-24	801	809	708	714	111,000	714
2016-06-23	788	801	776	801	36,400	801
2016-06-22	801	805	781	784	54,900	784
2016-06-21	796	810	793	806	43,800	806
2016-06-20	794	806	791	800	41,100	800
2016-06-17	782	799	782	786	43,400	786
2016-06-16	796	809	768	770	80,100	770
2016-06-15	800	818	793	798	57,200	798
2016-06-14	805	823	803	807	64,800	807
2016-06-13	807	813	802	804	92,000	804
2016-06-10	833	838	821	827	121,700	827
2016-06-09	845	849	830	833	46,300	833
2016-06-08	844	859	838	854	49,000	854
2016-06-07	845	857	841	844	47,100	844
2016-06-06	855	859	836	846	80,800	846
2016-06-03	863	876	855	872	44,700	872
2016-06-02	874	881	867	868	71,000	868
2016-06-01	890	897	881	885	50,500	885
2016-05-31	874	905	872	899	138,300	899
2016-05-30	876	877	866	874	64,900	874
2016-05-27	864	876	864	870	87,500	870
2016-05-26	866	867	860	864	51,700	864
2016-05-25	857	862	848	859	63,500	859
2016-05-24	844	857	840	846	55,000	846
2016-05-23	850	852	835	847	81,900	847
2016-05-20	850	859	847	854	77,500	854
2016-05-19	858	861	847	854	85,400	854
2016-05-18	843	853	840	848	86,800	848
2016-05-17	839	849	833	847	130,000	847
2016-05-16	826	843	824	827	103,000	827
2016-05-13	853	853	822	827	141,000	827
2016-05-12	855	860	842	854	148,900	854
2016-05-11	947	947	854	859	316,100	859
2016-05-10	902	921	896	918	79,100	918
2016-05-09	898	910	892	897	74,500	897
2016-05-06	888	902	879	889	100,000	889
2016-05-02	900	924	881	886	110,900	886
2016-04-28	958	971	926	930	144,100	930
2016-04-27	950	955	939	947	137,000	947
2016-04-26	948	955	943	950	113,400	950
2016-04-25	964	968	948	955	144,000	955
2016-04-22	970	970	958	964	162,500	964
2016-04-21	979	980	968	980	100,000	980
2016-04-20	954	976	950	964	193,800	964
2016-04-19	942	950	935	944	96,900	944
2016-04-18	919	940	919	922	73,100	922
2016-04-15	956	969	951	955	183,400	955
2016-04-14	969	978	957	970	131,300	970
2016-04-13	979	987	946	954	184,100	954
2016-04-12	980	1,007	961	980	248,200	980
2016-04-11	983	986	956	970	129,700	970
2016-04-08	937	998	935	986	262,800	986
2016-04-07	946	964	946	949	223,300	949
2016-04-06	953	960	947	954	126,800	954
2016-04-05	978	981	954	955	90,800	955
2016-04-04	980	997	973	984	127,600	984
2016-04-01	996	1,012	971	982	145,400	982
2016-03-31	1,013	1,025	994	995	45,000	995
2016-03-30	1,020	1,027	1,015	1,018	49,400	1,018
2016-03-29	1,001	1,022	979	1,022	86,900	1,022
2016-03-28	1,005	1,005	977	1,005	83,100	1,005
2016-03-25	989	999	979	982	60,000	982
2016-03-24	993	1,002	980	994	66,100	994
2016-03-23	1,007	1,013	997	1,001	28,700	1,001
2016-03-22	1,010	1,021	996	1,008	78,600	1,008
2016-03-18	981	1,009	981	997	103,300	997
2016-03-17	995	1,000	977	989	68,400	989
2016-03-16	978	991	969	985	62,400	985
2016-03-15	982	993	979	987	48,000	987
2016-03-14	976	989	963	987	59,300	987
2016-03-11	959	966	935	965	222,800	965
2016-03-10	939	958	939	953	89,200	953
2016-03-09	949	950	927	933	51,800	933
2016-03-08	969	984	941	959	90,900	959
2016-03-07	974	985	974	979	69,100	979
2016-03-04	970	988	970	977	89,700	977
2016-03-03	965	988	955	971	62,700	971
2016-03-02	920	972	913	964	106,300	964
2016-03-01	921	921	891	901	101,200	901
2016-02-29	929	944	921	921	99,900	921
2016-02-26	900	923	895	919	148,800	919
2016-02-25	864	905	864	900	127,400	900
2016-02-24	872	875	855	864	132,700	864
2016-02-23	912	921	881	890	113,600	890
2016-02-22	890	918	890	909	60,300	909
2016-02-19	887	905	880	893	65,800	893
2016-02-18	903	908	884	899	144,000	899
2016-02-17	871	899	860	888	120,300	888
2016-02-16	894	945	875	881	182,900	881
2016-02-15	878	909	854	901	152,500	901
2016-02-12	870	893	858	866	230,000	866
2016-02-10	900	904	875	881	99,600	881
2016-02-09	916	928	897	900	202,100	900
2016-02-08	891	963	886	945	349,500	945
2016-02-05	860	874	844	861	36,800	861
2016-02-04	868	889	861	879	36,500	879
2016-02-03	905	905	868	879	50,500	879
2016-02-02	927	940	919	935	85,900	935
2016-02-01	914	950	901	927	103,000	927
2016-01-29	896	900	863	896	93,900	896
2016-01-28	900	900	876	885	55,300	885
2016-01-27	893	910	889	899	32,200	899
2016-01-26	899	903	877	878	56,400	878
2016-01-25	880	905	880	898	54,100	898
2016-01-22	851	874	841	874	35,900	874
2016-01-21	837	857	821	821	69,500	821
2016-01-20	881	892	839	843	65,900	843
2016-01-19	891	905	886	890	35,100	890
2016-01-18	903	912	892	897	71,400	897
2016-01-15	911	920	910	918	95,900	918
2016-01-14	886	904	886	896	83,000	896
2016-01-13	877	922	877	915	34,700	915
2016-01-12	910	927	872	875	140,900	875
2016-01-08	903	931	903	910	51,300	910
2016-01-07	926	940	907	912	70,400	912
2016-01-06	970	984	916	929	44,600	929
2016-01-05	947	977	944	970	62,000	970
2016-01-04	970	979	939	943	46,400	943

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31