5380 新東(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302602602452452,0001,225
2002-12-272342502342509,0001,250
2002-12-2423023021023015,0001,150
2002-12-2023023021022018,0001,100
2002-12-192302352302356,0001,175
2002-12-182402502402406,0001,200
2002-12-172502502502503,0001,250
2002-12-162502502502501,0001,250
2002-12-132552552552551,0001,275
2002-12-102752752752752,0001,375
2002-12-052672672652654,0001,325
2002-12-032752752752751,0001,375
2002-11-292652652652652,0001,325
2002-11-282702702702701,0001,350
2002-11-272652652652651,0001,325
2002-11-152452502452508,0001,250
2002-11-142502502502503,0001,250
2002-11-122652652652651,0001,325
2002-11-112902902662663,0001,330
2002-11-062802802802803,0001,400
2002-10-292702702702701,0001,350
2002-10-282702702702702,0001,350
2002-10-212602602602601,0001,300
2002-10-172652652652651,0001,325
2002-10-112702702502604,0001,300
2002-10-1029029026027017,0001,350
2002-10-092802802702803,0001,400
2002-10-073053053003004,0001,500
2002-10-023103243103104,0001,550
2002-09-102953002953004,0001,500
2002-09-062852952852954,0001,475
2002-09-052952952952952,0001,475
2002-08-282902902902902,0001,450
2002-08-272902902902902,0001,450
2002-08-263003002952956,0001,475
2002-08-232802852802852,0001,425
2002-08-222852852802805,0001,400
2002-08-162952952952952,0001,475
2002-08-123003003003002,0001,500
2002-08-073103102952953,0001,475
2002-08-063053053053051,0001,525
2002-07-313153153153152,0001,575
2002-07-253003003003002,0001,500
2002-07-243003003003001,0001,500
2002-07-2329530529130515,0001,525
2002-07-222912952912952,0001,475
2002-07-193003002952953,0001,475
2002-07-183003002992995,0001,495
2002-07-173043042952956,0001,475
2002-07-153053053053051,0001,525
2002-07-1131031030030012,0001,500
2002-07-1033033031531512,0001,575
2002-07-053303303203204,0001,600
2002-07-033453453453452,0001,725
2002-07-0232033531033513,0001,675
2002-06-283253253153153,0001,575
2002-06-273203253203252,0001,625
2002-06-253253253153155,0001,575
2002-06-243403403253258,0001,625
2002-06-213503503503502,0001,750
2002-06-203503503503502,0001,750
2002-06-1939540036036027,0001,800
2002-06-1834038034038023,0001,900
2002-06-173403403203404,0001,700
2002-06-133303303303307,0001,650
2002-06-1231033531033512,0001,675
2002-06-113203203203201,0001,600
2002-06-103103103103105,0001,550
2002-06-052952952952951,0001,475
2002-06-043053053053051,0001,525
2002-06-033163163163162,0001,580
2002-05-303153153103155,0001,575
2002-05-293203203063209,0001,600
2002-05-2831031531031510,0001,575
2002-05-243003103003105,0001,550
2002-05-233103103003005,0001,500
2002-05-223003003003003,0001,500
2002-05-212953002953002,0001,500
2002-05-163053053053052,0001,525
2002-05-103003153003007,0001,500
2002-05-073103103103102,0001,550
2002-04-243253253203202,0001,600
2002-04-193103103103103,0001,550
2002-04-113103103103101,0001,550
2002-04-103203203103109,0001,550
2002-04-092923202923107,0001,550
2002-04-053003003003001,0001,500
2002-04-033103103003002,0001,500
2002-04-022952952952952,0001,475
2002-03-2928028527028532,0001,425
2002-03-282902902802803,0001,400
2002-03-273003003003001,0001,500
2002-03-262803002802905,0001,450
2002-03-252902902802907,0001,450
2002-03-222902902802904,0001,450
2002-03-203003003003001,0001,500
2002-03-1930030028028010,0001,400
2002-03-153203203203201,0001,600
2002-03-142803052803054,0001,525
2002-03-1330030028030015,0001,500
2002-03-123203203103107,0001,550
2002-03-113053053053053,0001,525
2002-03-073003002903009,0001,500
2002-03-063003003003004,0001,500
2002-03-0530130630030012,0001,500
2002-02-253103103103104,0001,550
2002-02-2031031530531510,0001,575
2002-02-1831531631531520,0001,575
2002-02-153203203203201,0001,600
2002-02-143163163163161,0001,580
2002-02-133163163163161,0001,580
2002-02-123403403163203,0001,600
2002-01-313203203203202,0001,600
2002-01-283153253153253,0001,625
2002-01-243353353353351,0001,675
2002-01-213203303203302,0001,650
2002-01-183203203203201,0001,600
2002-01-173203203203201,0001,600
2002-01-163353403303304,0001,650
2002-01-153503503503501,0001,750
2002-01-103503503503501,0001,750
2002-01-093253453253452,0001,725
2002-01-083403403403401,0001,700

分割・併合履歴 : [2022-12-29]1株→2株 [2017-12-27]1株→0.1株