6339 新東工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	707	714	698	710	163,000	710
2021-12-29	701	708	701	707	45,800	707
2021-12-28	698	702	694	700	84,400	700
2021-12-27	696	698	690	695	89,500	695
2021-12-24	692	696	691	694	49,900	694
2021-12-23	692	693	685	690	79,000	690
2021-12-22	691	693	685	686	43,200	686
2021-12-21	691	695	685	687	63,400	687
2021-12-20	705	706	686	686	97,900	686
2021-12-17	717	720	708	711	58,900	711
2021-12-16	721	721	711	717	60,900	717
2021-12-15	712	719	710	710	58,500	710
2021-12-14	713	718	707	718	67,200	718
2021-12-13	721	723	707	710	97,000	710
2021-12-10	716	718	711	716	63,700	716
2021-12-09	715	715	706	708	56,100	708
2021-12-08	723	723	714	717	61,700	717
2021-12-07	702	719	701	719	98,800	719
2021-12-06	707	713	696	696	81,800	696
2021-12-03	693	701	690	700	92,500	700
2021-12-02	685	693	684	686	98,600	686
2021-12-01	680	692	675	690	101,600	690
2021-11-30	685	695	676	677	108,400	677
2021-11-29	690	690	676	677	160,600	677
2021-11-26	707	707	695	695	125,900	695
2021-11-25	714	716	708	708	45,800	708
2021-11-24	715	720	708	712	73,500	712
2021-11-22	715	716	709	713	81,700	713
2021-11-19	720	721	716	717	65,800	717
2021-11-18	718	724	716	722	61,900	722
2021-11-17	724	725	717	718	68,500	718
2021-11-16	733	733	724	724	47,700	724
2021-11-15	739	741	725	730	85,000	730
2021-11-12	724	735	724	733	70,600	733
2021-11-11	724	729	721	723	66,500	723
2021-11-10	728	730	721	723	67,800	723
2021-11-09	739	739	726	726	73,200	726
2021-11-08	746	749	732	737	147,800	737
2021-11-05	756	756	746	746	71,600	746
2021-11-04	751	760	748	760	73,000	760
2021-11-02	750	753	741	744	68,600	744
2021-11-01	758	758	749	754	73,600	754
2021-10-29	744	747	741	747	49,000	747
2021-10-28	748	750	739	744	390,500	744
2021-10-27	758	758	749	754	79,100	754
2021-10-26	751	756	746	755	60,400	755
2021-10-25	748	752	744	746	66,500	746
2021-10-22	744	751	743	749	61,700	749
2021-10-21	751	756	747	751	74,400	751
2021-10-20	763	763	748	752	145,800	752
2021-10-19	763	767	757	757	85,700	757
2021-10-18	761	764	752	764	77,200	764
2021-10-15	739	765	739	762	151,200	762
2021-10-14	740	741	728	741	162,400	741
2021-10-13	745	748	740	741	108,300	741
2021-10-12	751	752	745	748	129,200	748
2021-10-11	753	759	752	758	77,900	758
2021-10-08	756	763	752	755	92,100	755
2021-10-07	759	763	751	751	103,700	751
2021-10-06	759	772	756	756	143,600	756
2021-10-05	758	761	751	756	121,300	756
2021-10-04	771	773	761	762	114,800	762
2021-10-01	781	782	768	769	143,200	769
2021-09-30	787	790	782	783	117,700	783
2021-09-29	791	791	781	786	223,900	786
2021-09-28	816	817	805	813	295,200	813
2021-09-27	818	823	816	817	131,900	817
2021-09-24	805	814	804	809	167,200	809
2021-09-22	794	795	790	790	128,500	790
2021-09-21	800	804	793	794	170,800	794
2021-09-17	814	822	810	818	159,900	818
2021-09-16	819	819	806	808	100,000	808
2021-09-15	820	822	815	822	64,100	822
2021-09-14	822	828	815	828	124,800	828
2021-09-13	810	822	810	822	101,000	822
2021-09-10	806	816	804	815	170,100	815
2021-09-09	801	808	800	806	75,200	806
2021-09-08	798	809	797	809	108,600	809
2021-09-07	801	807	797	798	121,300	798
2021-09-06	808	808	795	800	99,300	800
2021-09-03	799	808	796	801	134,200	801
2021-09-02	790	796	788	793	75,800	793
2021-09-01	786	790	784	787	83,300	787
2021-08-31	776	784	774	779	72,700	779
2021-08-30	774	781	774	781	85,300	781
2021-08-27	771	774	767	772	90,600	772
2021-08-26	775	776	769	772	42,800	772
2021-08-25	776	782	768	770	74,500	770
2021-08-24	769	777	769	775	75,200	775
2021-08-23	760	769	756	767	93,000	767
2021-08-20	762	764	748	751	132,400	751
2021-08-19	766	769	759	759	136,500	759
2021-08-18	773	777	760	773	135,200	773
2021-08-17	782	783	771	773	124,900	773
2021-08-16	787	787	780	783	134,200	783
2021-08-13	791	791	780	787	97,200	787
2021-08-12	797	803	790	791	115,200	791
2021-08-11	796	798	776	797	168,800	797
2021-08-10	806	817	804	816	109,500	816
2021-08-06	807	809	800	802	81,300	802
2021-08-05	804	811	795	809	141,200	809
2021-08-04	813	815	804	809	93,200	809
2021-08-03	823	824	818	818	57,400	818
2021-08-02	819	828	813	828	98,000	828
2021-07-30	820	822	806	810	97,000	810
2021-07-29	829	829	818	820	78,400	820
2021-07-28	817	830	815	817	135,100	817
2021-07-27	809	821	804	819	120,000	819
2021-07-26	804	809	797	807	94,100	807
2021-07-21	795	796	788	791	73,700	791
2021-07-20	786	792	782	785	76,800	785
2021-07-19	795	795	783	794	106,500	794
2021-07-16	791	803	790	802	84,100	802
2021-07-15	808	808	795	798	124,200	798
2021-07-14	804	810	802	808	111,500	808
2021-07-13	805	817	804	817	94,700	817
2021-07-12	799	810	799	803	112,600	803
2021-07-09	784	794	776	791	205,900	791
2021-07-08	801	804	796	796	115,400	796
2021-07-07	800	806	797	798	84,100	798
2021-07-06	807	810	801	810	65,000	810
2021-07-05	806	806	798	804	92,700	804
2021-07-02	811	814	805	811	102,000	811
2021-07-01	823	824	807	807	168,200	807
2021-06-30	832	836	821	821	148,300	821
2021-06-29	830	830	810	817	219,100	817
2021-06-28	810	836	805	832	268,500	832
2021-06-25	800	801	789	795	136,500	795
2021-06-24	794	794	786	793	101,800	793
2021-06-23	788	797	785	787	138,800	787
2021-06-22	780	788	777	787	132,700	787
2021-06-21	772	772	762	765	205,300	765
2021-06-18	790	790	776	781	91,000	781
2021-06-17	794	794	784	785	89,700	785
2021-06-16	781	794	778	793	154,700	793
2021-06-15	776	777	770	776	118,700	776
2021-06-14	784	785	772	774	119,400	774
2021-06-11	793	793	779	781	211,300	781
2021-06-10	781	796	774	793	245,800	793
2021-06-09	789	791	781	785	133,200	785
2021-06-08	794	794	785	792	145,000	792
2021-06-07	802	804	789	793	139,900	793
2021-06-04	789	805	788	804	131,800	804
2021-06-03	780	796	777	795	225,000	795
2021-06-02	783	791	777	782	281,500	782
2021-06-01	779	792	774	791	337,700	791
2021-05-31	762	778	758	777	335,200	777
2021-05-28	748	759	741	758	325,700	758
2021-05-27	730	741	729	739	1,134,100	739
2021-05-26	738	739	723	728	268,100	728
2021-05-25	733	738	726	727	346,100	727
2021-05-24	738	740	728	736	333,800	736
2021-05-21	745	749	740	742	146,500	742
2021-05-20	743	750	743	749	134,600	749
2021-05-19	744	756	744	748	142,100	748
2021-05-18	748	756	743	753	161,500	753
2021-05-17	762	766	748	748	166,100	748
2021-05-14	755	769	753	760	221,400	760
2021-05-13	769	774	752	755	449,000	755
2021-05-12	755	755	721	731	348,200	731
2021-05-11	765	773	758	763	218,400	763
2021-05-10	770	780	764	778	165,300	778
2021-05-07	753	774	753	764	290,000	764
2021-05-06	748	758	743	750	191,600	750
2021-04-30	753	758	747	747	148,100	747
2021-04-28	756	758	748	753	179,200	753
2021-04-27	755	767	749	762	206,000	762
2021-04-26	762	769	749	749	227,800	749
2021-04-23	749	750	743	747	69,200	747
2021-04-22	753	758	745	749	94,100	749
2021-04-21	750	750	741	745	148,100	745
2021-04-20	762	765	751	751	128,800	751
2021-04-19	769	775	767	769	68,700	769
2021-04-16	770	772	762	769	58,400	769
2021-04-15	762	774	762	769	67,200	769
2021-04-14	765	765	756	763	72,900	763
2021-04-13	763	772	759	766	92,300	766
2021-04-12	758	766	756	762	109,800	762
2021-04-09	751	759	746	754	153,000	754
2021-04-08	770	774	748	754	201,600	754
2021-04-07	767	778	767	778	77,500	778
2021-04-06	782	782	762	768	163,700	768
2021-04-05	779	786	771	785	80,000	785
2021-04-02	777	777	768	770	69,000	770
2021-04-01	785	789	769	774	87,300	774
2021-03-31	789	795	773	773	137,100	773
2021-03-30	800	804	791	804	126,700	804
2021-03-29	814	814	800	808	222,000	808
2021-03-26	803	803	791	798	104,800	798
2021-03-25	783	794	779	792	90,600	792
2021-03-24	798	798	771	783	143,700	783
2021-03-23	815	815	795	797	165,900	797
2021-03-22	812	816	801	813	89,800	813
2021-03-19	808	814	800	814	113,300	814
2021-03-18	805	811	799	807	128,700	807
2021-03-17	808	808	796	804	80,200	804
2021-03-16	795	809	792	808	102,400	808
2021-03-15	780	794	779	794	110,900	794
2021-03-12	773	777	766	777	125,300	777
2021-03-11	773	781	770	778	145,200	778
2021-03-10	770	780	764	774	93,800	774
2021-03-09	771	773	762	768	143,900	768
2021-03-08	780	780	765	770	79,300	770
2021-03-05	759	771	749	771	139,400	771
2021-03-04	767	770	747	759	117,400	759
2021-03-03	760	771	754	766	145,300	766
2021-03-02	764	764	741	750	78,600	750
2021-03-01	741	754	736	753	82,500	753
2021-02-26	742	744	728	728	187,200	728
2021-02-25	749	751	741	751	140,500	751
2021-02-24	760	761	745	745	107,700	745
2021-02-22	760	761	752	759	83,100	759
2021-02-19	761	761	745	750	109,600	750
2021-02-18	777	781	764	766	172,400	766
2021-02-17	773	778	765	777	76,700	777
2021-02-16	773	776	767	771	57,900	771
2021-02-15	772	778	765	773	76,500	773
2021-02-12	777	777	766	772	72,900	772
2021-02-10	782	784	769	777	110,200	777
2021-02-09	800	800	775	784	107,000	784
2021-02-08	786	798	772	792	136,700	792
2021-02-05	782	788	775	780	92,400	780
2021-02-04	760	779	759	776	106,000	776
2021-02-03	758	770	754	767	108,000	767
2021-02-02	743	754	740	754	70,800	754
2021-02-01	723	746	723	741	112,600	741
2021-01-29	741	742	717	717	224,800	717
2021-01-28	740	752	733	745	187,000	745
2021-01-27	759	760	751	754	106,800	754
2021-01-26	750	760	746	758	119,000	758
2021-01-25	765	773	751	753	155,700	753
2021-01-22	754	776	752	765	149,000	765
2021-01-21	768	770	755	758	95,700	758
2021-01-20	765	771	758	764	97,300	764
2021-01-19	782	782	758	758	81,900	758
2021-01-18	763	775	758	771	42,800	771
2021-01-15	780	780	766	767	62,300	767
2021-01-14	777	782	773	781	86,800	781
2021-01-13	782	791	772	787	91,600	787
2021-01-12	784	787	777	785	83,200	785
2021-01-08	766	784	759	784	100,300	784
2021-01-07	764	769	757	760	108,000	760
2021-01-06	742	750	735	749	96,900	749
2021-01-05	735	750	731	742	99,700	742
2021-01-04	765	765	732	745	170,700	745

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