5380 新東(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-12-27 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
| 2001-12-25 | 315 | 325 | 315 | 320 | 4,000 | 1,600 |
| 2001-12-21 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2001-12-20 | 335 | 335 | 330 | 330 | 5,000 | 1,650 |
| 2001-12-19 | 330 | 330 | 320 | 330 | 8,000 | 1,650 |
| 2001-12-18 | 330 | 335 | 330 | 330 | 6,000 | 1,650 |
| 2001-12-17 | 345 | 345 | 330 | 330 | 2,000 | 1,650 |
| 2001-12-14 | 341 | 341 | 330 | 330 | 15,000 | 1,650 |
| 2001-12-13 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2001-12-12 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-12-11 | 360 | 360 | 355 | 355 | 9,000 | 1,775 |
| 2001-12-10 | 360 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2001-12-07 | 345 | 355 | 345 | 355 | 6,000 | 1,775 |
| 2001-12-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-12-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2001-12-04 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2001-12-03 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 2001-11-30 | 370 | 370 | 355 | 355 | 3,000 | 1,775 |
| 2001-11-29 | 380 | 380 | 370 | 375 | 5,000 | 1,875 |
| 2001-11-28 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 2001-11-26 | 371 | 385 | 370 | 385 | 6,000 | 1,925 |
| 2001-11-22 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2001-11-21 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 2001-11-13 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2001-11-12 | 400 | 400 | 395 | 400 | 7,000 | 2,000 |
| 2001-11-09 | 415 | 430 | 400 | 410 | 11,000 | 2,050 |
| 2001-11-08 | 415 | 440 | 415 | 420 | 13,000 | 2,100 |
| 2001-11-07 | 385 | 420 | 380 | 410 | 52,000 | 2,050 |
| 2001-11-06 | 385 | 385 | 375 | 380 | 7,000 | 1,900 |
| 2001-11-05 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 2001-11-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-11-01 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2001-10-31 | 380 | 380 | 370 | 375 | 10,000 | 1,875 |
| 2001-10-30 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 2001-10-25 | 380 | 380 | 375 | 375 | 3,000 | 1,875 |
| 2001-10-24 | 375 | 400 | 375 | 400 | 3,000 | 2,000 |
| 2001-10-22 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-10-19 | 390 | 390 | 365 | 385 | 21,000 | 1,925 |
| 2001-10-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2001-10-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2001-10-15 | 370 | 380 | 370 | 370 | 4,000 | 1,850 |
| 2001-10-12 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2001-10-11 | 390 | 390 | 375 | 375 | 7,000 | 1,875 |
| 2001-10-10 | 402 | 402 | 390 | 390 | 11,000 | 1,950 |
| 2001-10-05 | 409 | 409 | 400 | 400 | 2,000 | 2,000 |
| 2001-10-04 | 420 | 430 | 405 | 405 | 17,000 | 2,025 |
| 2001-10-03 | 395 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2001-10-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-09-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-09-21 | 350 | 370 | 350 | 370 | 2,000 | 1,850 |
| 2001-09-19 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-09-18 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2001-09-14 | 330 | 335 | 330 | 330 | 6,000 | 1,650 |
| 2001-09-13 | 340 | 340 | 330 | 330 | 6,000 | 1,650 |
| 2001-09-12 | 356 | 365 | 315 | 365 | 7,000 | 1,825 |
| 2001-09-10 | 345 | 360 | 345 | 360 | 12,000 | 1,800 |
| 2001-09-07 | 360 | 360 | 345 | 345 | 7,000 | 1,725 |
| 2001-09-06 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 2001-09-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-09-04 | 355 | 360 | 355 | 360 | 18,000 | 1,800 |
| 2001-09-03 | 360 | 360 | 350 | 355 | 8,000 | 1,775 |
| 2001-08-31 | 375 | 385 | 365 | 365 | 23,000 | 1,825 |
| 2001-08-30 | 400 | 420 | 395 | 400 | 12,000 | 2,000 |
| 2001-08-29 | 420 | 420 | 400 | 420 | 3,000 | 2,100 |
| 2001-08-28 | 405 | 420 | 405 | 420 | 3,000 | 2,100 |
| 2001-08-27 | 420 | 435 | 420 | 420 | 22,000 | 2,100 |
| 2001-08-24 | 435 | 440 | 435 | 435 | 8,000 | 2,175 |
| 2001-08-23 | 465 | 465 | 440 | 450 | 12,000 | 2,250 |
| 2001-08-22 | 460 | 465 | 460 | 465 | 4,000 | 2,325 |
| 2001-08-21 | 495 | 495 | 470 | 480 | 10,000 | 2,400 |
| 2001-08-17 | 506 | 506 | 506 | 506 | 3,000 | 2,530 |
| 2001-08-16 | 520 | 520 | 510 | 510 | 5,000 | 2,550 |
| 2001-08-10 | 507 | 507 | 500 | 500 | 9,000 | 2,500 |
| 2001-08-09 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-08-08 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-08-06 | 485 | 500 | 485 | 498 | 8,000 | 2,490 |
| 2001-08-03 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2001-08-02 | 455 | 471 | 455 | 471 | 24,000 | 2,355 |
| 2001-08-01 | 475 | 475 | 460 | 465 | 16,000 | 2,325 |
| 2001-07-31 | 484 | 484 | 470 | 475 | 4,000 | 2,375 |
| 2001-07-30 | 490 | 490 | 480 | 480 | 4,000 | 2,400 |
| 2001-07-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-07-26 | 500 | 500 | 495 | 500 | 7,000 | 2,500 |
| 2001-07-25 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2001-07-24 | 505 | 505 | 495 | 495 | 8,000 | 2,475 |
| 2001-07-23 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2001-07-18 | 515 | 525 | 505 | 515 | 9,000 | 2,575 |
| 2001-07-17 | 520 | 525 | 515 | 525 | 7,000 | 2,625 |
| 2001-07-13 | 530 | 530 | 520 | 520 | 12,000 | 2,600 |
| 2001-07-12 | 521 | 535 | 520 | 530 | 43,000 | 2,650 |
| 2001-07-11 | 515 | 520 | 515 | 520 | 10,000 | 2,600 |
| 2001-07-10 | 515 | 515 | 510 | 515 | 10,000 | 2,575 |
| 2001-07-09 | 515 | 515 | 511 | 515 | 11,000 | 2,575 |
| 2001-07-06 | 519 | 519 | 515 | 515 | 8,000 | 2,575 |
| 2001-07-05 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2001-07-04 | 525 | 525 | 510 | 520 | 15,000 | 2,600 |
| 2001-07-03 | 515 | 525 | 515 | 520 | 13,000 | 2,600 |
| 2001-07-02 | 515 | 525 | 515 | 515 | 4,000 | 2,575 |
| 2001-06-29 | 515 | 515 | 510 | 510 | 7,000 | 2,550 |
| 2001-06-28 | 515 | 515 | 501 | 510 | 16,000 | 2,550 |
| 2001-06-27 | 540 | 540 | 500 | 515 | 24,000 | 2,575 |
| 2001-06-26 | 550 | 550 | 535 | 540 | 14,000 | 2,700 |
| 2001-06-25 | 540 | 570 | 535 | 550 | 21,000 | 2,750 |
| 2001-06-22 | 535 | 545 | 520 | 535 | 69,000 | 2,675 |
| 2001-06-21 | 500 | 530 | 500 | 530 | 16,000 | 2,650 |
| 2001-06-20 | 505 | 505 | 500 | 505 | 5,000 | 2,525 |
| 2001-06-19 | 495 | 505 | 495 | 505 | 5,000 | 2,525 |
| 2001-06-18 | 495 | 505 | 495 | 500 | 20,000 | 2,500 |
| 2001-06-15 | 490 | 495 | 485 | 495 | 9,000 | 2,475 |
| 2001-06-14 | 505 | 505 | 495 | 495 | 4,000 | 2,475 |
| 2001-06-13 | 505 | 505 | 495 | 495 | 8,000 | 2,475 |
| 2001-06-12 | 500 | 505 | 500 | 505 | 5,000 | 2,525 |
| 2001-06-11 | 505 | 505 | 495 | 505 | 28,000 | 2,525 |
| 2001-06-08 | 500 | 505 | 495 | 500 | 11,000 | 2,500 |
| 2001-06-07 | 500 | 500 | 485 | 500 | 15,000 | 2,500 |
| 2001-06-06 | 510 | 510 | 495 | 500 | 6,000 | 2,500 |
| 2001-06-05 | 510 | 515 | 500 | 510 | 12,000 | 2,550 |
| 2001-06-04 | 500 | 515 | 490 | 510 | 14,000 | 2,550 |
| 2001-06-01 | 500 | 500 | 490 | 500 | 15,000 | 2,500 |
| 2001-05-31 | 490 | 500 | 490 | 495 | 12,000 | 2,475 |
| 2001-05-30 | 495 | 495 | 485 | 495 | 13,000 | 2,475 |
| 2001-05-29 | 495 | 510 | 495 | 495 | 16,000 | 2,475 |
| 2001-05-28 | 500 | 500 | 490 | 495 | 5,000 | 2,475 |
| 2001-05-25 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2001-05-24 | 485 | 495 | 480 | 495 | 14,000 | 2,475 |
| 2001-05-23 | 490 | 495 | 490 | 495 | 10,000 | 2,475 |
| 2001-05-22 | 495 | 500 | 490 | 490 | 21,000 | 2,450 |
| 2001-05-21 | 490 | 500 | 490 | 500 | 7,000 | 2,500 |
| 2001-05-18 | 495 | 495 | 485 | 490 | 47,000 | 2,450 |
| 2001-05-17 | 500 | 500 | 485 | 485 | 9,000 | 2,425 |
| 2001-05-16 | 505 | 505 | 495 | 495 | 6,000 | 2,475 |
| 2001-05-15 | 524 | 524 | 505 | 505 | 20,000 | 2,525 |
| 2001-05-14 | 535 | 540 | 515 | 515 | 36,000 | 2,575 |
| 2001-05-11 | 480 | 550 | 475 | 535 | 109,000 | 2,675 |
| 2001-05-10 | 480 | 485 | 475 | 475 | 11,000 | 2,375 |
| 2001-05-09 | 480 | 480 | 460 | 460 | 7,000 | 2,300 |
| 2001-05-08 | 475 | 480 | 465 | 475 | 29,000 | 2,375 |
| 2001-05-07 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2001-05-02 | 485 | 490 | 480 | 490 | 9,000 | 2,450 |
| 2001-05-01 | 470 | 485 | 470 | 485 | 4,000 | 2,425 |
| 2001-04-27 | 490 | 495 | 470 | 470 | 37,000 | 2,350 |
| 2001-04-26 | 500 | 505 | 495 | 495 | 48,000 | 2,475 |
| 2001-04-25 | 475 | 500 | 470 | 500 | 78,000 | 2,500 |
| 2001-04-24 | 470 | 470 | 460 | 470 | 20,000 | 2,350 |
| 2001-04-23 | 470 | 475 | 460 | 470 | 9,000 | 2,350 |
| 2001-04-20 | 460 | 465 | 450 | 465 | 44,000 | 2,325 |
| 2001-04-19 | 450 | 475 | 450 | 460 | 20,000 | 2,300 |
| 2001-04-18 | 435 | 450 | 430 | 450 | 40,000 | 2,250 |
| 2001-04-17 | 435 | 435 | 425 | 435 | 4,000 | 2,175 |
| 2001-04-16 | 435 | 435 | 425 | 430 | 11,000 | 2,150 |
| 2001-04-13 | 435 | 435 | 425 | 430 | 3,000 | 2,150 |
| 2001-04-12 | 425 | 435 | 425 | 435 | 5,000 | 2,175 |
| 2001-04-11 | 435 | 440 | 425 | 435 | 17,000 | 2,175 |
| 2001-04-10 | 430 | 440 | 430 | 435 | 9,000 | 2,175 |
| 2001-04-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-04-06 | 430 | 440 | 430 | 430 | 10,000 | 2,150 |
| 2001-04-05 | 440 | 440 | 425 | 440 | 27,000 | 2,200 |
| 2001-04-04 | 430 | 435 | 425 | 435 | 24,000 | 2,175 |
| 2001-04-03 | 435 | 445 | 430 | 435 | 20,000 | 2,175 |
| 2001-04-02 | 435 | 435 | 420 | 430 | 17,000 | 2,150 |
| 2001-03-30 | 435 | 440 | 425 | 425 | 9,000 | 2,125 |
| 2001-03-29 | 440 | 445 | 430 | 445 | 14,000 | 2,225 |
| 2001-03-28 | 450 | 465 | 440 | 455 | 19,000 | 2,275 |
| 2001-03-27 | 500 | 500 | 460 | 465 | 22,000 | 2,325 |
| 2001-03-26 | 430 | 500 | 430 | 490 | 60,000 | 2,450 |
| 2001-03-23 | 395 | 425 | 390 | 415 | 34,000 | 2,075 |
| 2001-03-22 | 390 | 400 | 390 | 390 | 30,000 | 1,950 |
| 2001-03-21 | 385 | 395 | 385 | 395 | 9,000 | 1,975 |
| 2001-03-19 | 390 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2001-03-16 | 390 | 390 | 385 | 390 | 36,000 | 1,950 |
| 2001-03-15 | 395 | 400 | 390 | 390 | 37,000 | 1,950 |
| 2001-03-14 | 415 | 420 | 400 | 400 | 21,000 | 2,000 |
| 2001-03-13 | 405 | 410 | 395 | 410 | 45,000 | 2,050 |
| 2001-03-12 | 415 | 430 | 415 | 425 | 48,000 | 2,125 |
| 2001-03-09 | 410 | 410 | 400 | 405 | 19,000 | 2,025 |
| 2001-03-08 | 445 | 445 | 425 | 429 | 22,000 | 2,145 |
| 2001-03-07 | 410 | 460 | 410 | 450 | 85,000 | 2,250 |
| 2001-03-06 | 410 | 415 | 395 | 405 | 97,000 | 2,025 |
| 2001-03-05 | 455 | 455 | 415 | 420 | 23,000 | 2,100 |
| 2001-03-02 | 490 | 495 | 440 | 450 | 63,000 | 2,250 |
| 2001-03-01 | 525 | 531 | 445 | 490 | 210,000 | 2,450 |
| 2001-02-28 | 640 | 650 | 520 | 530 | 1,468,000 | 2,650 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株
