6339 新東工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	658	659	654	655	76,100	655
2022-12-29	652	658	645	657	97,900	657
2022-12-28	654	655	649	651	68,000	651
2022-12-27	648	652	648	652	59,700	652
2022-12-26	647	649	645	646	63,300	646
2022-12-23	642	646	641	646	100,700	646
2022-12-22	646	649	643	644	90,600	644
2022-12-21	651	653	642	643	177,800	643
2022-12-20	662	663	651	653	101,500	653
2022-12-19	655	662	655	660	62,600	660
2022-12-16	663	665	658	658	69,900	658
2022-12-15	662	667	659	666	88,800	666
2022-12-14	662	666	661	663	62,300	663
2022-12-13	660	664	657	660	110,000	660
2022-12-12	651	656	651	654	63,800	654
2022-12-09	646	653	646	649	72,700	649
2022-12-08	652	652	645	649	85,400	649
2022-12-07	650	654	648	648	99,200	648
2022-12-06	653	656	649	650	118,000	650
2022-12-05	660	661	653	657	91,200	657
2022-12-02	666	666	657	658	163,900	658
2022-12-01	677	677	667	669	88,000	669
2022-11-30	681	681	670	670	120,900	670
2022-11-29	683	685	680	684	110,300	684
2022-11-28	690	690	683	685	100,400	685
2022-11-25	686	690	684	689	111,200	689
2022-11-24	688	688	683	686	139,600	686
2022-11-22	678	689	677	685	124,200	685
2022-11-21	675	678	672	676	41,200	676
2022-11-18	666	674	666	673	194,100	673
2022-11-17	664	669	664	669	39,100	669
2022-11-16	662	667	662	666	50,900	666
2022-11-15	660	665	659	665	69,600	665
2022-11-14	669	669	661	661	109,700	661
2022-11-11	671	672	662	669	97,400	669
2022-11-10	665	667	660	662	97,100	662
2022-11-09	675	678	667	669	124,600	669
2022-11-08	686	686	680	685	73,200	685
2022-11-07	680	684	678	682	54,400	682
2022-11-04	682	684	676	678	74,500	678
2022-11-02	684	685	680	685	92,400	685
2022-11-01	687	688	684	685	65,200	685
2022-10-31	690	690	683	687	57,300	687
2022-10-28	688	693	683	684	228,300	684
2022-10-27	699	699	691	692	40,500	692
2022-10-26	692	699	689	699	109,000	699
2022-10-25	687	691	685	688	62,400	688
2022-10-24	690	691	683	683	49,500	683
2022-10-21	687	687	684	685	63,500	685
2022-10-20	690	691	687	689	62,600	689
2022-10-19	693	694	690	694	48,400	694
2022-10-18	697	697	689	696	55,000	696
2022-10-17	686	692	685	687	41,400	687
2022-10-14	688	697	683	693	74,100	693
2022-10-13	685	686	678	678	71,100	678
2022-10-12	687	690	684	685	73,600	685
2022-10-11	691	696	687	687	96,600	687
2022-10-07	703	714	701	711	49,800	711
2022-10-06	708	714	708	710	73,500	710
2022-10-05	710	710	701	702	69,300	702
2022-10-04	691	707	691	703	92,800	703
2022-10-03	679	686	677	682	55,700	682
2022-09-30	690	691	682	684	93,300	684
2022-09-29	693	694	685	690	161,400	690
2022-09-28	692	699	688	698	255,600	698
2022-09-27	692	695	690	691	99,200	691
2022-09-26	697	697	684	686	168,200	686
2022-09-22	701	704	699	702	156,800	702
2022-09-21	706	709	701	701	78,100	701
2022-09-20	711	715	707	707	53,700	707
2022-09-16	708	711	704	704	76,100	704
2022-09-15	708	709	705	706	46,300	706
2022-09-14	710	712	707	707	60,700	707
2022-09-13	720	720	715	716	38,900	716
2022-09-12	723	723	716	718	48,400	718
2022-09-09	715	718	713	716	102,200	716
2022-09-08	713	716	709	716	65,400	716
2022-09-07	709	709	700	702	63,300	702
2022-09-06	707	713	704	709	65,100	709
2022-09-05	703	707	701	703	50,700	703
2022-09-02	707	707	698	703	118,100	703
2022-09-01	710	713	704	706	81,900	706
2022-08-31	715	720	711	711	71,200	711
2022-08-30	724	724	716	722	29,900	722
2022-08-29	721	722	716	717	75,800	717
2022-08-26	734	734	722	722	63,500	722
2022-08-25	721	724	718	720	34,500	720
2022-08-24	714	722	714	719	37,800	719
2022-08-23	718	718	712	712	44,900	712
2022-08-22	721	727	718	721	32,300	721
2022-08-19	732	732	726	726	41,900	726
2022-08-18	732	732	724	724	36,400	724
2022-08-17	735	738	732	738	54,900	738
2022-08-16	732	733	729	729	30,500	729
2022-08-15	737	737	730	732	37,700	732
2022-08-12	724	735	724	735	71,200	735
2022-08-10	724	726	719	720	24,500	720
2022-08-09	722	728	719	726	58,700	726
2022-08-08	720	727	720	720	55,300	720
2022-08-05	707	721	704	719	115,000	719
2022-08-04	723	723	713	714	50,300	714
2022-08-03	722	724	718	721	66,000	721
2022-08-02	731	731	718	720	128,600	720
2022-08-01	731	734	728	732	84,000	732
2022-07-29	734	734	726	729	78,600	729
2022-07-28	734	736	729	730	108,500	730
2022-07-27	727	733	726	732	60,900	732
2022-07-26	724	732	724	726	66,700	726
2022-07-25	730	730	721	723	60,900	723
2022-07-22	722	727	720	727	99,700	727
2022-07-21	717	721	713	719	64,800	719
2022-07-20	712	717	710	717	89,900	717
2022-07-19	703	706	701	705	36,200	705
2022-07-15	694	698	691	694	46,600	694
2022-07-14	693	693	685	691	50,800	691
2022-07-13	694	699	691	694	26,000	694
2022-07-12	707	707	688	688	93,600	688
2022-07-11	696	706	696	705	109,600	705
2022-07-08	687	695	685	686	105,200	686
2022-07-07	685	689	680	684	48,400	684
2022-07-06	682	685	678	678	43,200	678
2022-07-05	694	694	684	686	46,500	686
2022-07-04	684	692	683	690	67,600	690
2022-07-01	679	684	672	677	114,100	677
2022-06-30	683	683	673	675	78,900	675
2022-06-29	682	685	676	679	196,900	679
2022-06-28	678	688	678	687	60,200	687
2022-06-27	684	684	674	683	57,700	683
2022-06-24	671	674	668	674	60,100	674
2022-06-23	671	674	667	671	41,600	671
2022-06-22	676	678	669	669	49,200	669
2022-06-21	670	675	665	672	58,400	672
2022-06-20	677	677	661	662	66,000	662
2022-06-17	673	678	666	672	98,200	672
2022-06-16	684	689	681	682	64,500	682
2022-06-15	681	687	680	680	55,600	680
2022-06-14	681	686	680	681	67,400	681
2022-06-13	691	695	690	694	52,200	694
2022-06-10	705	707	699	699	104,400	699
2022-06-09	706	710	702	705	61,000	705
2022-06-08	703	709	703	707	83,500	707
2022-06-07	697	702	697	697	66,800	697
2022-06-06	692	696	688	693	43,000	693
2022-06-03	700	700	690	693	89,600	693
2022-06-02	695	698	686	694	86,900	694
2022-06-01	677	695	677	695	123,200	695
2022-05-31	688	689	677	677	65,100	677
2022-05-30	682	687	677	684	227,100	684
2022-05-27	678	680	672	678	79,000	678
2022-05-26	671	676	669	669	74,500	669
2022-05-25	672	675	670	671	66,900	671
2022-05-24	687	688	672	672	114,500	672
2022-05-23	676	689	672	689	104,200	689
2022-05-20	665	672	658	672	96,000	672
2022-05-19	655	667	654	666	65,800	666
2022-05-18	663	670	660	670	58,100	670
2022-05-17	660	664	659	662	59,600	662
2022-05-16	683	683	660	663	90,100	663
2022-05-13	658	677	655	677	74,100	677
2022-05-12	667	668	655	655	172,100	655
2022-05-11	670	674	669	673	71,800	673
2022-05-10	675	683	672	676	76,400	676
2022-05-09	695	696	680	680	65,400	680
2022-05-06	699	704	696	699	77,400	699
2022-05-02	684	695	684	695	50,600	695
2022-04-28	667	685	663	685	84,300	685
2022-04-27	668	672	655	662	252,800	662
2022-04-26	679	682	676	678	66,100	678
2022-04-25	677	681	671	677	95,100	677
2022-04-22	679	685	675	681	71,300	681
2022-04-21	675	685	675	684	65,100	684
2022-04-20	680	680	673	677	71,000	677
2022-04-19	664	672	664	668	50,100	668
2022-04-18	665	668	659	664	51,900	664
2022-04-15	670	675	669	672	45,500	672
2022-04-14	671	677	671	673	59,900	673
2022-04-13	666	674	664	672	79,500	672
2022-04-12	665	671	660	660	83,900	660
2022-04-11	665	671	663	665	65,400	665
2022-04-08	674	675	665	669	113,800	669
2022-04-07	670	672	665	669	70,700	669
2022-04-06	688	690	674	674	57,400	674
2022-04-05	704	704	689	690	83,000	690
2022-04-04	698	703	697	699	67,900	699
2022-04-01	687	698	683	694	79,000	694
2022-03-31	683	697	683	689	97,600	689
2022-03-30	695	698	684	692	108,900	692
2022-03-29	714	715	703	712	163,200	712
2022-03-28	712	713	705	709	61,700	709
2022-03-25	712	717	706	709	98,500	709
2022-03-24	717	717	699	708	94,300	708
2022-03-23	710	720	706	717	109,400	717
2022-03-22	705	706	697	702	113,900	702
2022-03-18	694	699	686	699	139,600	699
2022-03-17	687	697	684	694	95,400	694
2022-03-16	690	690	675	675	80,900	675
2022-03-15	682	691	681	688	88,400	688
2022-03-14	679	682	672	676	82,500	676
2022-03-11	670	675	665	673	91,600	673
2022-03-10	668	680	666	680	96,600	680
2022-03-09	649	660	647	653	93,200	653
2022-03-08	651	657	641	645	119,500	645
2022-03-07	672	672	657	659	133,400	659
2022-03-04	682	686	675	675	54,400	675
2022-03-03	683	687	677	683	79,200	683
2022-03-02	683	685	673	673	124,400	673
2022-03-01	699	701	689	691	98,100	691
2022-02-28	687	694	684	692	54,200	692
2022-02-25	694	694	682	682	89,100	682
2022-02-24	687	694	682	694	76,100	694
2022-02-22	695	695	688	689	58,500	689
2022-02-21	694	704	694	700	38,300	700
2022-02-18	699	705	697	702	49,900	702
2022-02-17	709	710	700	704	76,500	704
2022-02-16	707	712	700	709	63,400	709
2022-02-15	705	713	700	701	108,800	701
2022-02-14	700	707	696	704	101,000	704
2022-02-10	710	712	705	705	49,900	705
2022-02-09	712	712	704	704	52,600	704
2022-02-08	700	706	698	706	54,400	706
2022-02-07	699	702	691	696	68,000	696
2022-02-04	690	702	690	701	39,800	701
2022-02-03	691	696	689	690	42,100	690
2022-02-02	689	696	686	692	56,100	692
2022-02-01	695	695	685	685	41,500	685
2022-01-31	688	692	686	689	40,300	689
2022-01-28	686	690	683	688	64,300	688
2022-01-27	689	692	672	677	107,000	677
2022-01-26	690	693	685	685	29,100	685
2022-01-25	699	699	687	690	69,400	690
2022-01-24	688	700	687	699	39,000	699
2022-01-21	685	691	680	690	42,100	690
2022-01-20	687	695	685	689	82,400	689
2022-01-19	699	704	684	687	110,900	687
2022-01-18	712	714	704	705	61,200	705
2022-01-17	713	715	706	706	34,000	706
2022-01-14	715	716	705	710	91,000	710
2022-01-13	722	723	712	715	124,200	715
2022-01-12	714	723	713	721	78,800	721
2022-01-11	714	716	703	711	76,600	711
2022-01-07	722	727	712	716	89,500	716
2022-01-06	722	731	717	719	81,200	719
2022-01-05	722	732	721	729	88,100	729
2022-01-04	714	719	709	717	67,400	717

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