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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 260 | 260 | 245 | 245 | 2,000 | 1,225 |
| 2002-12-27 | 234 | 250 | 234 | 250 | 9,000 | 1,250 |
| 2002-12-24 | 230 | 230 | 210 | 230 | 15,000 | 1,150 |
| 2002-12-20 | 230 | 230 | 210 | 220 | 18,000 | 1,100 |
| 2002-12-19 | 230 | 235 | 230 | 235 | 6,000 | 1,175 |
| 2002-12-18 | 240 | 250 | 240 | 240 | 6,000 | 1,200 |
| 2002-12-17 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2002-12-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-12-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-12-10 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2002-12-05 | 267 | 267 | 265 | 265 | 4,000 | 1,325 |
| 2002-12-03 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2002-11-29 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2002-11-28 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-11-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-11-15 | 245 | 250 | 245 | 250 | 8,000 | 1,250 |
| 2002-11-14 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2002-11-12 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-11-11 | 290 | 290 | 266 | 266 | 3,000 | 1,330 |
| 2002-11-06 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2002-10-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-10-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2002-10-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-10-17 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-10-11 | 270 | 270 | 250 | 260 | 4,000 | 1,300 |
| 2002-10-10 | 290 | 290 | 260 | 270 | 17,000 | 1,350 |
| 2002-10-09 | 280 | 280 | 270 | 280 | 3,000 | 1,400 |
| 2002-10-07 | 305 | 305 | 300 | 300 | 4,000 | 1,500 |
| 2002-10-02 | 310 | 324 | 310 | 310 | 4,000 | 1,550 |
| 2002-09-10 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 2002-09-06 | 285 | 295 | 285 | 295 | 4,000 | 1,475 |
| 2002-09-05 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-08-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2002-08-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2002-08-26 | 300 | 300 | 295 | 295 | 6,000 | 1,475 |
| 2002-08-23 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2002-08-22 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2002-08-16 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-08-12 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-08-07 | 310 | 310 | 295 | 295 | 3,000 | 1,475 |
| 2002-08-06 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2002-07-31 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2002-07-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-07-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-07-23 | 295 | 305 | 291 | 305 | 15,000 | 1,525 |
| 2002-07-22 | 291 | 295 | 291 | 295 | 2,000 | 1,475 |
| 2002-07-19 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2002-07-18 | 300 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2002-07-17 | 304 | 304 | 295 | 295 | 6,000 | 1,475 |
| 2002-07-15 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2002-07-11 | 310 | 310 | 300 | 300 | 12,000 | 1,500 |
| 2002-07-10 | 330 | 330 | 315 | 315 | 12,000 | 1,575 |
| 2002-07-05 | 330 | 330 | 320 | 320 | 4,000 | 1,600 |
| 2002-07-03 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2002-07-02 | 320 | 335 | 310 | 335 | 13,000 | 1,675 |
| 2002-06-28 | 325 | 325 | 315 | 315 | 3,000 | 1,575 |
| 2002-06-27 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2002-06-25 | 325 | 325 | 315 | 315 | 5,000 | 1,575 |
| 2002-06-24 | 340 | 340 | 325 | 325 | 8,000 | 1,625 |
| 2002-06-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-06-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-06-19 | 395 | 400 | 360 | 360 | 27,000 | 1,800 |
| 2002-06-18 | 340 | 380 | 340 | 380 | 23,000 | 1,900 |
| 2002-06-17 | 340 | 340 | 320 | 340 | 4,000 | 1,700 |
| 2002-06-13 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2002-06-12 | 310 | 335 | 310 | 335 | 12,000 | 1,675 |
| 2002-06-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-06-10 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2002-06-05 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2002-06-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2002-06-03 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2002-05-30 | 315 | 315 | 310 | 315 | 5,000 | 1,575 |
| 2002-05-29 | 320 | 320 | 306 | 320 | 9,000 | 1,600 |
| 2002-05-28 | 310 | 315 | 310 | 315 | 10,000 | 1,575 |
| 2002-05-24 | 300 | 310 | 300 | 310 | 5,000 | 1,550 |
| 2002-05-23 | 310 | 310 | 300 | 300 | 5,000 | 1,500 |
| 2002-05-22 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2002-05-21 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 2002-05-16 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2002-05-10 | 300 | 315 | 300 | 300 | 7,000 | 1,500 |
| 2002-05-07 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-04-24 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2002-04-19 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-04-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-04-10 | 320 | 320 | 310 | 310 | 9,000 | 1,550 |
| 2002-04-09 | 292 | 320 | 292 | 310 | 7,000 | 1,550 |
| 2002-04-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-04-03 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 2002-04-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-03-29 | 280 | 285 | 270 | 285 | 32,000 | 1,425 |
| 2002-03-28 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 2002-03-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-03-26 | 280 | 300 | 280 | 290 | 5,000 | 1,450 |
| 2002-03-25 | 290 | 290 | 280 | 290 | 7,000 | 1,450 |
| 2002-03-22 | 290 | 290 | 280 | 290 | 4,000 | 1,450 |
| 2002-03-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-03-19 | 300 | 300 | 280 | 280 | 10,000 | 1,400 |
| 2002-03-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-03-14 | 280 | 305 | 280 | 305 | 4,000 | 1,525 |
| 2002-03-13 | 300 | 300 | 280 | 300 | 15,000 | 1,500 |
| 2002-03-12 | 320 | 320 | 310 | 310 | 7,000 | 1,550 |
| 2002-03-11 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2002-03-07 | 300 | 300 | 290 | 300 | 9,000 | 1,500 |
| 2002-03-06 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2002-03-05 | 301 | 306 | 300 | 300 | 12,000 | 1,500 |
| 2002-02-25 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2002-02-20 | 310 | 315 | 305 | 315 | 10,000 | 1,575 |
| 2002-02-18 | 315 | 316 | 315 | 315 | 20,000 | 1,575 |
| 2002-02-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-02-14 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2002-02-13 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2002-02-12 | 340 | 340 | 316 | 320 | 3,000 | 1,600 |
| 2002-01-31 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2002-01-28 | 315 | 325 | 315 | 325 | 3,000 | 1,625 |
| 2002-01-24 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-01-21 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 2002-01-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-01-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-01-16 | 335 | 340 | 330 | 330 | 4,000 | 1,650 |
| 2002-01-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-01-10 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-01-09 | 325 | 345 | 325 | 345 | 2,000 | 1,725 |
| 2002-01-08 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株