6339 新東工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	876	897	875	897	84,600	897
2018-12-27	845	877	840	875	69,100	875
2018-12-26	802	817	799	817	81,600	817
2018-12-25	846	846	788	789	114,500	789
2018-12-21	845	852	816	850	181,700	850
2018-12-20	876	876	843	854	175,400	854
2018-12-19	876	886	867	878	51,000	878
2018-12-18	877	893	868	876	66,200	876
2018-12-17	893	910	885	886	103,500	886
2018-12-14	922	922	906	912	124,600	912
2018-12-13	911	929	911	922	79,000	922
2018-12-12	882	908	882	906	67,900	906
2018-12-11	894	899	877	881	82,800	881
2018-12-10	885	892	878	887	66,300	887
2018-12-07	900	905	892	900	63,500	900
2018-12-06	931	931	897	901	83,700	901
2018-12-05	950	958	936	938	93,400	938
2018-12-04	988	996	971	973	106,700	973
2018-12-03	992	1,014	986	998	88,500	998
2018-11-30	991	991	972	980	108,000	980
2018-11-29	974	992	971	991	92,100	991
2018-11-28	944	956	940	954	79,700	954
2018-11-27	930	943	923	938	61,500	938
2018-11-26	900	918	895	912	31,000	912
2018-11-22	905	911	889	902	55,800	902
2018-11-21	890	903	879	902	59,000	902
2018-11-20	892	901	884	899	49,700	899
2018-11-19	898	906	892	898	41,200	898
2018-11-16	910	915	893	896	52,900	896
2018-11-15	910	918	906	914	35,400	914
2018-11-14	909	930	908	918	62,900	918
2018-11-13	902	914	892	909	181,200	909
2018-11-12	995	1,001	977	992	70,500	992
2018-11-09	998	1,012	989	995	49,100	995
2018-11-08	1,006	1,017	999	1,002	40,200	1,002
2018-11-07	1,013	1,018	986	991	50,900	991
2018-11-06	1,007	1,022	1,002	1,008	31,600	1,008
2018-11-05	1,000	1,017	997	1,002	56,900	1,002
2018-11-02	982	1,025	978	1,021	118,600	1,021
2018-11-01	971	989	965	982	107,400	982
2018-10-31	949	974	943	973	106,500	973
2018-10-30	907	938	907	935	127,400	935
2018-10-29	908	923	900	907	133,000	907
2018-10-26	924	928	899	903	84,500	903
2018-10-25	947	947	919	921	92,500	921
2018-10-24	965	966	947	959	72,500	959
2018-10-23	990	990	954	955	90,800	955
2018-10-22	989	1,000	982	992	57,200	992
2018-10-19	995	1,003	988	998	56,500	998
2018-10-18	1,033	1,033	1,007	1,008	68,500	1,008
2018-10-17	1,018	1,039	1,014	1,030	94,600	1,030
2018-10-16	1,010	1,016	1,000	1,013	78,400	1,013
2018-10-15	1,030	1,030	1,012	1,012	82,200	1,012
2018-10-12	1,041	1,052	1,031	1,043	86,500	1,043
2018-10-11	1,050	1,057	1,027	1,041	154,400	1,041
2018-10-10	1,095	1,104	1,077	1,088	125,500	1,088
2018-10-09	1,146	1,146	1,088	1,093	258,500	1,093
2018-10-05	1,162	1,165	1,151	1,153	85,800	1,153
2018-10-04	1,178	1,184	1,162	1,170	85,700	1,170
2018-10-03	1,172	1,179	1,161	1,161	81,000	1,161
2018-10-02	1,155	1,177	1,155	1,167	103,800	1,167
2018-10-01	1,141	1,156	1,128	1,150	73,800	1,150
2018-09-28	1,149	1,162	1,141	1,149	110,400	1,149
2018-09-27	1,156	1,156	1,134	1,143	101,800	1,143
2018-09-26	1,156	1,160	1,143	1,156	228,300	1,156
2018-09-25	1,166	1,172	1,139	1,156	635,000	1,156
2018-09-21	1,140	1,158	1,140	1,155	289,200	1,155
2018-09-20	1,122	1,136	1,119	1,128	213,700	1,128
2018-09-19	1,115	1,128	1,112	1,119	234,700	1,119
2018-09-18	1,075	1,103	1,068	1,101	237,300	1,101
2018-09-14	1,055	1,073	1,053	1,070	195,100	1,070
2018-09-13	1,026	1,049	1,026	1,040	84,300	1,040
2018-09-12	1,036	1,042	1,021	1,025	267,400	1,025
2018-09-11	1,038	1,042	1,028	1,034	119,300	1,034
2018-09-10	1,031	1,037	1,022	1,028	189,700	1,028
2018-09-07	1,036	1,040	1,026	1,034	118,700	1,034
2018-09-06	1,038	1,043	1,029	1,040	90,200	1,040
2018-09-05	1,041	1,065	1,038	1,048	246,900	1,048
2018-09-04	1,040	1,040	1,026	1,033	129,400	1,033
2018-09-03	1,037	1,039	1,029	1,039	115,600	1,039
2018-08-31	1,027	1,040	1,020	1,029	90,100	1,029
2018-08-30	1,023	1,031	1,022	1,031	64,700	1,031
2018-08-29	1,007	1,021	1,007	1,011	95,200	1,011
2018-08-28	1,006	1,021	1,002	1,007	77,200	1,007
2018-08-27	989	1,002	984	999	66,600	999
2018-08-24	988	993	975	980	91,400	980
2018-08-23	986	986	976	981	70,200	981
2018-08-22	963	984	963	981	43,800	981
2018-08-21	971	974	961	968	46,900	968
2018-08-20	974	983	970	975	58,500	975
2018-08-17	957	977	957	974	41,900	974
2018-08-16	950	961	935	957	108,300	957
2018-08-15	975	979	955	957	70,300	957
2018-08-14	958	978	958	974	96,800	974
2018-08-13	984	986	957	960	167,400	960
2018-08-10	1,021	1,021	993	995	104,300	995
2018-08-09	1,038	1,038	1,015	1,021	101,200	1,021
2018-08-08	987	1,048	987	1,038	178,300	1,038
2018-08-07	1,021	1,038	1,017	1,032	88,800	1,032
2018-08-06	1,030	1,039	1,021	1,023	79,000	1,023
2018-08-03	1,048	1,049	1,022	1,030	63,900	1,030
2018-08-02	1,070	1,074	1,043	1,045	111,600	1,045
2018-08-01	1,048	1,068	1,042	1,065	177,000	1,065
2018-07-31	1,040	1,047	1,027	1,032	100,600	1,032
2018-07-30	1,034	1,045	1,033	1,041	73,800	1,041
2018-07-27	1,040	1,042	1,033	1,038	83,300	1,038
2018-07-26	1,033	1,036	1,018	1,034	81,000	1,034
2018-07-25	1,018	1,031	1,018	1,022	45,600	1,022
2018-07-24	1,005	1,016	1,002	1,015	75,500	1,015
2018-07-23	995	1,002	988	993	78,600	993
2018-07-20	1,014	1,018	997	1,003	72,300	1,003
2018-07-19	1,022	1,034	1,016	1,028	105,700	1,028
2018-07-18	1,009	1,015	1,002	1,011	76,100	1,011
2018-07-17	993	1,004	983	999	153,100	999
2018-07-13	982	994	982	986	54,500	986
2018-07-12	983	989	971	976	104,900	976
2018-07-11	997	997	974	978	84,700	978
2018-07-10	994	1,016	991	1,004	154,500	1,004
2018-07-09	961	986	961	986	92,400	986
2018-07-06	950	961	947	958	98,200	958
2018-07-05	960	964	936	940	87,300	940
2018-07-04	952	968	952	960	97,500	960
2018-07-03	974	979	951	960	111,600	960
2018-07-02	985	996	968	969	94,500	969
2018-06-29	979	987	968	983	88,200	983
2018-06-28	970	980	958	978	107,800	978
2018-06-27	976	986	963	972	176,100	972
2018-06-26	964	981	949	979	93,200	979
2018-06-25	985	991	971	973	91,000	973
2018-06-22	985	987	972	983	175,600	983
2018-06-21	995	1,004	986	993	69,000	993
2018-06-20	991	1,002	965	999	169,200	999
2018-06-19	996	1,000	980	985	125,100	985
2018-06-18	1,018	1,018	993	999	97,400	999
2018-06-15	1,041	1,045	1,016	1,019	117,000	1,019
2018-06-14	1,049	1,049	1,026	1,028	106,200	1,028
2018-06-13	1,067	1,067	1,051	1,051	87,800	1,051
2018-06-12	1,088	1,088	1,060	1,062	140,000	1,062
2018-06-11	1,070	1,085	1,066	1,078	147,600	1,078
2018-06-08	1,050	1,061	1,046	1,057	164,300	1,057
2018-06-07	1,047	1,055	1,044	1,048	123,700	1,048
2018-06-06	1,033	1,044	1,027	1,036	104,800	1,036
2018-06-05	1,045	1,045	1,019	1,030	115,600	1,030
2018-06-04	1,037	1,046	1,035	1,036	114,600	1,036
2018-06-01	1,034	1,037	1,021	1,028	92,300	1,028
2018-05-31	1,036	1,042	1,023	1,034	140,100	1,034
2018-05-30	1,047	1,047	1,023	1,025	172,900	1,025
2018-05-29	1,083	1,083	1,059	1,062	70,000	1,062
2018-05-28	1,068	1,085	1,057	1,080	219,000	1,080
2018-05-25	1,096	1,096	1,059	1,066	151,400	1,066
2018-05-24	1,132	1,136	1,088	1,096	150,100	1,096
2018-05-23	1,144	1,144	1,124	1,134	147,100	1,134
2018-05-22	1,133	1,152	1,129	1,149	117,100	1,149
2018-05-21	1,141	1,141	1,124	1,134	96,100	1,134
2018-05-18	1,152	1,152	1,127	1,134	131,000	1,134
2018-05-17	1,152	1,157	1,143	1,152	96,900	1,152
2018-05-16	1,181	1,181	1,134	1,143	228,900	1,143
2018-05-15	1,168	1,204	1,163	1,189	139,400	1,189
2018-05-14	1,151	1,192	1,140	1,155	351,400	1,155
2018-05-11	1,164	1,184	1,162	1,181	182,900	1,181
2018-05-10	1,167	1,177	1,161	1,161	89,800	1,161
2018-05-09	1,182	1,182	1,162	1,170	93,100	1,170
2018-05-08	1,158	1,192	1,158	1,172	142,000	1,172
2018-05-07	1,165	1,165	1,140	1,154	61,600	1,154
2018-05-02	1,155	1,163	1,142	1,161	73,500	1,161
2018-05-01	1,170	1,170	1,142	1,155	58,400	1,155
2018-04-27	1,188	1,188	1,157	1,170	75,800	1,170
2018-04-26	1,185	1,190	1,173	1,179	70,600	1,179
2018-04-25	1,172	1,179	1,154	1,177	72,300	1,177
2018-04-24	1,161	1,173	1,153	1,172	61,100	1,172
2018-04-23	1,156	1,163	1,149	1,159	69,700	1,159
2018-04-20	1,162	1,162	1,146	1,151	58,100	1,151
2018-04-19	1,164	1,174	1,157	1,164	55,700	1,164
2018-04-18	1,142	1,153	1,131	1,149	76,900	1,149
2018-04-17	1,141	1,152	1,124	1,128	83,900	1,128
2018-04-16	1,144	1,150	1,126	1,141	91,800	1,141
2018-04-13	1,137	1,157	1,137	1,147	84,700	1,147
2018-04-12	1,144	1,150	1,125	1,126	88,700	1,126
2018-04-11	1,127	1,154	1,125	1,144	126,700	1,144
2018-04-10	1,081	1,127	1,077	1,119	150,100	1,119
2018-04-09	1,088	1,091	1,080	1,083	104,300	1,083
2018-04-06	1,100	1,108	1,085	1,088	114,800	1,088
2018-04-05	1,111	1,111	1,088	1,097	101,300	1,097
2018-04-04	1,082	1,101	1,079	1,097	113,100	1,097
2018-04-03	1,087	1,087	1,073	1,078	132,700	1,078
2018-03-30	1,100	1,116	1,098	1,108	85,500	1,108
2018-03-29	1,114	1,115	1,082	1,097	87,000	1,097
2018-03-28	1,090	1,100	1,077	1,100	95,800	1,100
2018-03-27	1,099	1,123	1,096	1,123	117,100	1,123
2018-03-26	1,055	1,083	1,048	1,083	145,900	1,083
2018-03-23	1,100	1,114	1,075	1,081	165,700	1,081
2018-03-22	1,149	1,156	1,138	1,148	92,600	1,148
2018-03-20	1,152	1,154	1,136	1,149	84,900	1,149
2018-03-19	1,170	1,185	1,158	1,163	91,300	1,163
2018-03-16	1,198	1,198	1,176	1,176	148,400	1,176
2018-03-15	1,214	1,214	1,176	1,201	81,400	1,201
2018-03-14	1,210	1,217	1,201	1,209	59,300	1,209
2018-03-13	1,210	1,219	1,194	1,218	67,100	1,218
2018-03-12	1,195	1,216	1,194	1,212	116,800	1,212
2018-03-09	1,194	1,194	1,166	1,177	174,800	1,177
2018-03-08	1,158	1,167	1,147	1,151	78,500	1,151
2018-03-07	1,171	1,177	1,152	1,154	103,600	1,154
2018-03-06	1,177	1,190	1,167	1,167	77,600	1,167
2018-03-05	1,184	1,186	1,148	1,152	72,800	1,152
2018-03-02	1,203	1,210	1,184	1,188	139,700	1,188
2018-03-01	1,254	1,254	1,233	1,243	145,700	1,243
2018-02-28	1,265	1,284	1,264	1,266	139,100	1,266
2018-02-27	1,265	1,272	1,257	1,267	87,000	1,267
2018-02-26	1,278	1,283	1,252	1,256	99,100	1,256
2018-02-23	1,236	1,272	1,234	1,263	99,900	1,263
2018-02-22	1,224	1,241	1,217	1,236	124,700	1,236
2018-02-21	1,229	1,235	1,216	1,227	104,700	1,227
2018-02-20	1,220	1,228	1,207	1,225	79,600	1,225
2018-02-19	1,191	1,222	1,191	1,222	52,600	1,222
2018-02-16	1,197	1,211	1,186	1,187	100,500	1,187
2018-02-15	1,193	1,199	1,175	1,180	73,600	1,180
2018-02-14	1,210	1,218	1,171	1,183	171,400	1,183
2018-02-13	1,235	1,242	1,201	1,208	217,200	1,208
2018-02-09	1,216	1,218	1,192	1,205	155,500	1,205
2018-02-08	1,276	1,297	1,237	1,246	225,600	1,246
2018-02-07	1,310	1,347	1,276	1,276	154,400	1,276
2018-02-06	1,281	1,298	1,243	1,269	246,800	1,269
2018-02-05	1,381	1,382	1,364	1,371	148,400	1,371
2018-02-02	1,425	1,431	1,411	1,421	76,900	1,421
2018-02-01	1,409	1,437	1,408	1,436	111,900	1,436
2018-01-31	1,414	1,422	1,399	1,400	155,900	1,400
2018-01-30	1,449	1,453	1,417	1,418	134,600	1,418
2018-01-29	1,444	1,453	1,437	1,445	102,400	1,445
2018-01-26	1,446	1,469	1,443	1,444	117,000	1,444
2018-01-25	1,460	1,464	1,443	1,446	164,700	1,446
2018-01-24	1,481	1,482	1,452	1,473	314,000	1,473
2018-01-23	1,484	1,487	1,465	1,481	195,500	1,481
2018-01-22	1,485	1,487	1,472	1,477	86,800	1,477
2018-01-19	1,480	1,487	1,474	1,485	113,000	1,485
2018-01-18	1,521	1,524	1,482	1,484	126,500	1,484
2018-01-17	1,509	1,518	1,500	1,514	146,000	1,514
2018-01-16	1,526	1,527	1,510	1,522	101,300	1,522
2018-01-15	1,550	1,559	1,519	1,523	220,400	1,523
2018-01-12	1,528	1,548	1,523	1,538	262,700	1,538
2018-01-11	1,484	1,531	1,480	1,528	384,400	1,528
2018-01-10	1,480	1,488	1,468	1,481	172,100	1,481
2018-01-09	1,472	1,479	1,464	1,474	135,600	1,474
2018-01-05	1,466	1,474	1,458	1,463	97,400	1,463
2018-01-04	1,460	1,469	1,446	1,461	233,500	1,461

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