6339 新東工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,450	1,450	1,436	1,440	74,600	1,440
2017-12-28	1,453	1,469	1,444	1,450	80,800	1,450
2017-12-27	1,458	1,458	1,443	1,452	103,000	1,452
2017-12-26	1,494	1,494	1,449	1,452	79,400	1,452
2017-12-25	1,493	1,497	1,469	1,478	108,000	1,478
2017-12-22	1,459	1,496	1,458	1,477	259,400	1,477
2017-12-21	1,450	1,458	1,435	1,458	229,600	1,458
2017-12-20	1,437	1,471	1,431	1,455	244,200	1,455
2017-12-19	1,419	1,438	1,412	1,432	146,800	1,432
2017-12-18	1,417	1,426	1,411	1,413	169,200	1,413
2017-12-15	1,408	1,413	1,391	1,392	156,600	1,392
2017-12-14	1,412	1,418	1,399	1,408	112,400	1,408
2017-12-13	1,430	1,454	1,404	1,409	231,200	1,409
2017-12-12	1,414	1,430	1,410	1,421	85,500	1,421
2017-12-11	1,421	1,422	1,405	1,414	106,600	1,414
2017-12-08	1,416	1,434	1,405	1,414	189,400	1,414
2017-12-07	1,416	1,428	1,403	1,411	151,800	1,411
2017-12-06	1,392	1,426	1,392	1,404	168,100	1,404
2017-12-05	1,407	1,417	1,395	1,404	208,700	1,404
2017-12-04	1,420	1,434	1,416	1,417	171,200	1,417
2017-12-01	1,387	1,420	1,383	1,416	273,100	1,416
2017-11-30	1,397	1,402	1,371	1,375	174,900	1,375
2017-11-29	1,433	1,438	1,397	1,399	297,400	1,399
2017-11-28	1,444	1,454	1,426	1,439	207,600	1,439
2017-11-27	1,460	1,460	1,425	1,445	246,800	1,445
2017-11-24	1,430	1,448	1,416	1,441	218,400	1,441
2017-11-22	1,439	1,443	1,419	1,426	310,800	1,426
2017-11-21	1,402	1,415	1,390	1,411	230,600	1,411
2017-11-20	1,380	1,408	1,353	1,385	447,400	1,385
2017-11-17	1,430	1,435	1,372	1,379	356,800	1,379
2017-11-16	1,437	1,483	1,370	1,380	656,200	1,380
2017-11-15	1,352	1,357	1,312	1,317	126,900	1,317
2017-11-13	1,370	1,370	1,339	1,342	80,500	1,342
2017-11-10	1,335	1,374	1,335	1,368	180,700	1,368
2017-11-09	1,345	1,365	1,308	1,335	163,300	1,335
2017-11-08	1,334	1,339	1,320	1,336	84,900	1,336
2017-11-07	1,300	1,339	1,298	1,331	106,400	1,331
2017-11-06	1,293	1,310	1,290	1,300	105,500	1,300
2017-11-02	1,313	1,313	1,288	1,295	98,200	1,295
2017-11-01	1,328	1,329	1,310	1,313	86,800	1,313
2017-10-31	1,302	1,319	1,298	1,316	96,900	1,316
2017-10-30	1,322	1,323	1,297	1,302	118,900	1,302
2017-10-27	1,307	1,316	1,296	1,313	116,300	1,313
2017-10-26	1,295	1,308	1,292	1,304	79,200	1,304
2017-10-25	1,301	1,304	1,283	1,288	93,000	1,288
2017-10-24	1,278	1,309	1,276	1,300	101,400	1,300
2017-10-23	1,290	1,295	1,255	1,274	143,500	1,274
2017-10-20	1,283	1,286	1,274	1,278	72,900	1,278
2017-10-19	1,285	1,285	1,269	1,276	98,200	1,276
2017-10-18	1,289	1,289	1,268	1,277	88,300	1,277
2017-10-17	1,295	1,299	1,285	1,292	70,400	1,292
2017-10-16	1,283	1,293	1,277	1,281	73,800	1,281
2017-10-13	1,276	1,282	1,269	1,274	119,000	1,274
2017-10-12	1,275	1,286	1,266	1,274	94,800	1,274
2017-10-11	1,271	1,275	1,258	1,261	82,400	1,261
2017-10-10	1,285	1,307	1,268	1,271	121,200	1,271
2017-10-06	1,258	1,268	1,248	1,259	83,500	1,259
2017-10-05	1,244	1,244	1,231	1,238	90,700	1,238
2017-10-04	1,238	1,251	1,232	1,241	100,600	1,241
2017-10-03	1,242	1,242	1,219	1,225	88,600	1,225
2017-10-02	1,228	1,244	1,219	1,235	111,100	1,235
2017-09-29	1,228	1,231	1,212	1,217	96,000	1,217
2017-09-28	1,223	1,231	1,211	1,227	100,500	1,227
2017-09-27	1,215	1,230	1,210	1,211	173,000	1,211
2017-09-26	1,226	1,247	1,222	1,223	384,400	1,223
2017-09-25	1,223	1,270	1,223	1,239	287,700	1,239
2017-09-22	1,266	1,267	1,250	1,250	128,700	1,250
2017-09-21	1,254	1,288	1,247	1,270	182,300	1,270
2017-09-20	1,232	1,261	1,231	1,251	154,900	1,251
2017-09-19	1,250	1,268	1,220	1,234	220,400	1,234
2017-09-15	1,221	1,238	1,217	1,224	252,500	1,224
2017-09-14	1,196	1,218	1,183	1,202	131,000	1,202
2017-09-13	1,183	1,202	1,183	1,195	115,100	1,195
2017-09-12	1,183	1,200	1,178	1,183	117,300	1,183
2017-09-11	1,183	1,189	1,169	1,171	87,300	1,171
2017-09-08	1,162	1,169	1,156	1,162	109,800	1,162
2017-09-07	1,168	1,174	1,156	1,164	103,000	1,164
2017-09-06	1,122	1,161	1,113	1,158	100,100	1,158
2017-09-05	1,162	1,162	1,125	1,125	133,400	1,125
2017-09-04	1,182	1,182	1,150	1,162	107,600	1,162
2017-09-01	1,175	1,202	1,172	1,187	147,300	1,187
2017-08-31	1,183	1,197	1,167	1,170	118,800	1,170
2017-08-30	1,168	1,172	1,162	1,168	69,100	1,168
2017-08-29	1,155	1,175	1,155	1,162	93,000	1,162
2017-08-28	1,177	1,177	1,148	1,156	73,100	1,156
2017-08-25	1,163	1,188	1,163	1,168	79,700	1,168
2017-08-24	1,159	1,175	1,159	1,160	49,000	1,160
2017-08-23	1,194	1,203	1,154	1,162	92,500	1,162
2017-08-22	1,144	1,185	1,142	1,172	87,700	1,172
2017-08-21	1,130	1,159	1,127	1,147	81,700	1,147
2017-08-18	1,142	1,145	1,114	1,115	95,300	1,115
2017-08-17	1,171	1,176	1,159	1,160	38,800	1,160
2017-08-16	1,169	1,189	1,169	1,171	60,500	1,171
2017-08-15	1,196	1,200	1,171	1,171	79,900	1,171
2017-08-14	1,163	1,210	1,159	1,192	212,200	1,192
2017-08-10	1,136	1,173	1,136	1,163	106,200	1,163
2017-08-09	1,175	1,178	1,127	1,130	137,000	1,130
2017-08-08	1,191	1,206	1,172	1,178	105,200	1,178
2017-08-07	1,206	1,236	1,200	1,234	109,400	1,234
2017-08-04	1,185	1,202	1,179	1,196	50,000	1,196
2017-08-03	1,185	1,186	1,171	1,182	49,700	1,182
2017-08-02	1,179	1,193	1,179	1,185	46,000	1,185
2017-08-01	1,165	1,177	1,165	1,172	76,900	1,172
2017-07-31	1,190	1,194	1,156	1,163	100,900	1,163
2017-07-28	1,191	1,194	1,176	1,191	74,200	1,191
2017-07-27	1,197	1,207	1,191	1,195	56,700	1,195
2017-07-26	1,201	1,208	1,182	1,190	42,600	1,190
2017-07-25	1,220	1,227	1,190	1,191	71,300	1,191
2017-07-24	1,171	1,219	1,164	1,217	103,300	1,217
2017-07-21	1,168	1,183	1,168	1,177	48,600	1,177
2017-07-20	1,170	1,177	1,166	1,172	38,000	1,172
2017-07-19	1,168	1,176	1,163	1,171	32,500	1,171
2017-07-18	1,176	1,180	1,164	1,168	44,300	1,168
2017-07-14	1,165	1,183	1,165	1,176	54,400	1,176
2017-07-13	1,169	1,171	1,156	1,160	43,200	1,160
2017-07-12	1,171	1,175	1,158	1,162	49,400	1,162
2017-07-11	1,165	1,174	1,156	1,172	54,300	1,172
2017-07-10	1,165	1,168	1,154	1,154	57,600	1,154
2017-07-07	1,151	1,161	1,145	1,145	43,700	1,145
2017-07-06	1,162	1,171	1,160	1,164	38,100	1,164
2017-07-05	1,151	1,167	1,151	1,163	73,800	1,163
2017-07-04	1,183	1,183	1,153	1,157	60,800	1,157
2017-07-03	1,176	1,189	1,167	1,167	59,300	1,167
2017-06-30	1,163	1,166	1,149	1,165	83,300	1,165
2017-06-29	1,152	1,169	1,151	1,165	66,500	1,165
2017-06-28	1,154	1,158	1,134	1,136	53,700	1,136
2017-06-27	1,142	1,154	1,141	1,152	65,200	1,152
2017-06-26	1,133	1,149	1,133	1,141	26,700	1,141
2017-06-23	1,146	1,149	1,130	1,132	66,400	1,132
2017-06-22	1,146	1,154	1,141	1,146	63,200	1,146
2017-06-21	1,150	1,157	1,142	1,142	56,700	1,142
2017-06-20	1,150	1,160	1,140	1,150	70,100	1,150
2017-06-19	1,127	1,139	1,125	1,131	54,600	1,131
2017-06-16	1,120	1,138	1,120	1,127	61,800	1,127
2017-06-15	1,119	1,126	1,108	1,108	76,500	1,108
2017-06-14	1,126	1,135	1,123	1,123	68,800	1,123
2017-06-13	1,124	1,131	1,119	1,119	35,700	1,119
2017-06-12	1,128	1,137	1,121	1,121	66,100	1,121
2017-06-09	1,132	1,146	1,126	1,128	75,400	1,128
2017-06-08	1,141	1,146	1,127	1,127	70,500	1,127
2017-06-07	1,135	1,155	1,135	1,150	83,100	1,150
2017-06-06	1,167	1,167	1,139	1,139	59,500	1,139
2017-06-05	1,167	1,167	1,151	1,162	96,300	1,162
2017-06-02	1,155	1,185	1,155	1,173	130,000	1,173
2017-06-01	1,127	1,149	1,127	1,147	63,600	1,147
2017-05-31	1,120	1,130	1,115	1,126	113,600	1,126
2017-05-30	1,102	1,130	1,102	1,128	57,800	1,128
2017-05-29	1,115	1,132	1,109	1,109	36,000	1,109
2017-05-26	1,150	1,156	1,123	1,124	50,000	1,124
2017-05-25	1,145	1,168	1,145	1,150	71,300	1,150
2017-05-24	1,123	1,151	1,119	1,143	97,600	1,143
2017-05-23	1,108	1,123	1,105	1,109	40,800	1,109
2017-05-22	1,100	1,103	1,093	1,100	79,800	1,100
2017-05-19	1,098	1,104	1,075	1,096	115,300	1,096
2017-05-18	1,104	1,113	1,098	1,098	98,900	1,098
2017-05-17	1,123	1,129	1,111	1,126	71,900	1,126
2017-05-16	1,126	1,135	1,112	1,134	83,000	1,134
2017-05-15	1,129	1,137	1,114	1,114	63,900	1,114
2017-05-12	1,109	1,152	1,100	1,132	236,100	1,132
2017-05-11	1,045	1,052	1,034	1,049	66,100	1,049
2017-05-10	1,030	1,038	1,027	1,034	45,100	1,034
2017-05-09	1,027	1,028	1,023	1,028	44,300	1,028
2017-05-08	1,005	1,025	1,002	1,022	94,200	1,022
2017-05-02	986	1,000	986	994	59,700	994
2017-05-01	982	985	976	985	47,500	985
2017-04-28	967	977	967	970	39,200	970
2017-04-27	960	974	960	967	63,700	967
2017-04-26	949	959	946	959	51,600	959
2017-04-25	916	942	916	936	42,100	936
2017-04-24	915	925	911	914	45,700	914
2017-04-21	900	905	897	903	32,700	903
2017-04-20	888	897	885	893	47,400	893
2017-04-19	886	902	886	890	70,900	890
2017-04-18	887	898	882	893	56,600	893
2017-04-17	878	884	872	878	47,600	878
2017-04-14	896	899	887	887	47,000	887
2017-04-13	899	905	888	902	63,500	902
2017-04-12	913	913	901	909	35,200	909
2017-04-11	922	926	907	918	46,100	918
2017-04-10	941	951	925	935	48,900	935
2017-04-07	927	949	925	940	65,000	940
2017-04-06	931	934	916	924	76,800	924
2017-04-05	932	946	932	943	59,200	943
2017-04-04	956	956	926	930	94,600	930
2017-04-03	970	976	954	966	54,500	966
2017-03-31	978	992	967	967	76,900	967
2017-03-30	975	978	968	972	42,900	972
2017-03-29	974	982	965	980	61,900	980
2017-03-28	975	992	961	992	114,800	992
2017-03-27	966	967	956	963	64,200	963
2017-03-24	975	982	966	980	58,900	980
2017-03-23	980	983	966	978	60,100	978
2017-03-22	1,010	1,013	982	983	82,200	983
2017-03-21	1,032	1,033	1,012	1,020	55,400	1,020
2017-03-17	1,025	1,042	1,020	1,039	84,200	1,039
2017-03-16	1,015	1,039	1,011	1,036	50,800	1,036
2017-03-15	1,028	1,032	1,018	1,021	24,900	1,021
2017-03-14	1,042	1,042	1,028	1,035	18,600	1,035
2017-03-13	1,054	1,054	1,035	1,040	37,600	1,040
2017-03-10	1,049	1,054	1,033	1,054	85,200	1,054
2017-03-09	1,023	1,031	1,012	1,025	28,500	1,025
2017-03-08	1,018	1,032	1,012	1,017	33,100	1,017
2017-03-07	1,021	1,034	1,020	1,024	23,300	1,024
2017-03-06	1,024	1,029	1,019	1,025	34,800	1,025
2017-03-03	1,033	1,036	1,024	1,028	21,600	1,028
2017-03-02	1,040	1,041	1,027	1,037	35,300	1,037
2017-03-01	1,034	1,034	1,010	1,021	32,800	1,021
2017-02-28	1,037	1,048	1,016	1,032	83,300	1,032
2017-02-27	1,016	1,036	1,004	1,029	43,700	1,029
2017-02-24	1,023	1,039	1,014	1,024	30,400	1,024
2017-02-23	1,038	1,041	1,009	1,023	36,500	1,023
2017-02-22	1,037	1,042	1,026	1,035	33,800	1,035
2017-02-21	1,037	1,041	1,023	1,026	74,700	1,026
2017-02-20	1,051	1,051	1,022	1,037	40,400	1,037
2017-02-17	1,056	1,062	1,047	1,055	62,800	1,055
2017-02-16	1,058	1,070	1,055	1,065	31,600	1,065
2017-02-15	1,071	1,072	1,062	1,065	35,000	1,065
2017-02-14	1,051	1,066	1,050	1,060	61,000	1,060
2017-02-13	1,029	1,046	1,029	1,045	35,600	1,045
2017-02-10	1,030	1,038	1,015	1,023	66,100	1,023
2017-02-09	1,005	1,015	991	1,010	67,600	1,010
2017-02-08	1,003	1,013	998	1,011	18,400	1,011
2017-02-07	1,008	1,018	1,005	1,012	23,600	1,012
2017-02-06	1,024	1,032	1,015	1,016	24,300	1,016
2017-02-03	1,022	1,030	1,010	1,018	35,900	1,018
2017-02-02	1,027	1,038	1,017	1,025	84,800	1,025
2017-02-01	1,024	1,034	1,020	1,028	38,600	1,028
2017-01-31	1,028	1,037	1,019	1,028	39,700	1,028
2017-01-30	1,047	1,053	1,030	1,043	42,300	1,043
2017-01-27	1,050	1,070	1,041	1,047	91,800	1,047
2017-01-26	1,030	1,040	1,015	1,038	58,800	1,038
2017-01-25	1,007	1,022	1,000	1,019	41,400	1,019
2017-01-24	993	1,000	982	994	32,700	994
2017-01-23	988	1,006	971	998	36,200	998
2017-01-20	1,007	1,010	991	1,002	76,700	1,002
2017-01-19	1,003	1,021	1,000	1,015	41,700	1,015
2017-01-18	999	1,006	971	991	41,800	991
2017-01-17	1,000	1,002	990	999	37,400	999
2017-01-16	1,014	1,023	1,000	1,006	23,200	1,006
2017-01-13	1,020	1,026	1,014	1,019	32,700	1,019
2017-01-12	1,033	1,033	1,010	1,023	53,400	1,023
2017-01-11	1,035	1,041	1,025	1,033	29,700	1,033
2017-01-10	1,055	1,055	1,013	1,026	90,800	1,026
2017-01-06	1,050	1,068	1,047	1,066	48,100	1,066
2017-01-05	1,049	1,067	1,022	1,056	92,300	1,056
2017-01-04	1,018	1,045	1,016	1,042	67,400	1,042

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