5380 新東(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2003-12-29 | 326 | 345 | 326 | 345 | 7,000 | 1,725 |
| 2003-12-26 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-12-24 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2003-12-22 | 325 | 326 | 325 | 325 | 8,000 | 1,625 |
| 2003-12-16 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-12-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-12-11 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 2003-12-09 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2003-12-08 | 326 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2003-12-04 | 324 | 325 | 324 | 325 | 8,000 | 1,625 |
| 2003-12-03 | 323 | 325 | 323 | 324 | 5,000 | 1,620 |
| 2003-12-01 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2003-11-27 | 325 | 327 | 325 | 325 | 4,000 | 1,625 |
| 2003-11-26 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-11-20 | 321 | 325 | 321 | 325 | 3,000 | 1,625 |
| 2003-11-19 | 320 | 325 | 320 | 325 | 35,000 | 1,625 |
| 2003-11-18 | 325 | 325 | 324 | 325 | 14,000 | 1,625 |
| 2003-11-17 | 325 | 326 | 325 | 325 | 16,000 | 1,625 |
| 2003-11-12 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2003-11-11 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2003-11-10 | 325 | 327 | 320 | 320 | 22,000 | 1,600 |
| 2003-11-07 | 326 | 327 | 325 | 327 | 3,000 | 1,635 |
| 2003-11-06 | 325 | 326 | 325 | 325 | 8,000 | 1,625 |
| 2003-11-05 | 320 | 326 | 320 | 326 | 2,000 | 1,630 |
| 2003-10-28 | 322 | 325 | 322 | 325 | 3,000 | 1,625 |
| 2003-10-27 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2003-10-22 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2003-10-21 | 332 | 332 | 330 | 330 | 4,000 | 1,650 |
| 2003-10-20 | 325 | 332 | 325 | 330 | 9,000 | 1,650 |
| 2003-10-16 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-10-15 | 340 | 345 | 340 | 344 | 4,000 | 1,720 |
| 2003-10-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-10-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-10-09 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-10-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-10-07 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-10-06 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2003-10-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-10-02 | 360 | 360 | 345 | 345 | 2,000 | 1,725 |
| 2003-10-01 | 360 | 365 | 360 | 360 | 10,000 | 1,800 |
| 2003-09-30 | 360 | 365 | 360 | 360 | 16,000 | 1,800 |
| 2003-09-29 | 360 | 360 | 360 | 360 | 13,000 | 1,800 |
| 2003-09-26 | 367 | 367 | 365 | 367 | 4,000 | 1,835 |
| 2003-09-25 | 350 | 361 | 350 | 360 | 37,000 | 1,800 |
| 2003-09-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-09-17 | 335 | 340 | 335 | 335 | 6,000 | 1,675 |
| 2003-09-16 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2003-09-11 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2003-09-10 | 340 | 345 | 335 | 335 | 9,000 | 1,675 |
| 2003-09-09 | 335 | 340 | 330 | 340 | 5,000 | 1,700 |
| 2003-09-08 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-09-04 | 309 | 315 | 309 | 315 | 3,000 | 1,575 |
| 2003-09-03 | 300 | 310 | 300 | 310 | 5,000 | 1,550 |
| 2003-09-02 | 315 | 315 | 305 | 305 | 2,000 | 1,525 |
| 2003-09-01 | 310 | 316 | 310 | 310 | 9,000 | 1,550 |
| 2003-08-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-08-27 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2003-08-26 | 320 | 320 | 315 | 320 | 15,000 | 1,600 |
| 2003-08-25 | 330 | 335 | 330 | 330 | 3,000 | 1,650 |
| 2003-08-22 | 330 | 335 | 320 | 325 | 5,000 | 1,625 |
| 2003-08-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-08-19 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-08-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-08-12 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 2003-08-11 | 310 | 320 | 310 | 320 | 2,000 | 1,600 |
| 2003-08-08 | 330 | 330 | 320 | 320 | 2,000 | 1,600 |
| 2003-08-05 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 2003-08-04 | 345 | 345 | 344 | 344 | 2,000 | 1,720 |
| 2003-07-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-07-29 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 2003-07-28 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2003-07-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-07-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-07-17 | 325 | 335 | 325 | 335 | 3,000 | 1,675 |
| 2003-07-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-07-14 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-07-10 | 345 | 345 | 335 | 335 | 6,000 | 1,675 |
| 2003-07-07 | 330 | 340 | 330 | 340 | 2,000 | 1,700 |
| 2003-07-04 | 340 | 350 | 335 | 340 | 8,000 | 1,700 |
| 2003-07-03 | 340 | 340 | 335 | 340 | 5,000 | 1,700 |
| 2003-07-02 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 2003-07-01 | 325 | 330 | 325 | 328 | 4,000 | 1,640 |
| 2003-06-30 | 330 | 330 | 328 | 328 | 2,000 | 1,640 |
| 2003-06-24 | 326 | 330 | 326 | 330 | 5,000 | 1,650 |
| 2003-06-19 | 328 | 335 | 328 | 333 | 3,000 | 1,665 |
| 2003-06-18 | 326 | 328 | 320 | 325 | 11,000 | 1,625 |
| 2003-06-17 | 328 | 330 | 328 | 328 | 3,000 | 1,640 |
| 2003-06-11 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-06-10 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-06-09 | 322 | 326 | 322 | 322 | 3,000 | 1,610 |
| 2003-06-03 | 340 | 340 | 330 | 330 | 5,000 | 1,650 |
| 2003-05-29 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-05-28 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-05-27 | 322 | 325 | 320 | 320 | 3,000 | 1,600 |
| 2003-05-23 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2003-05-22 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 2003-05-20 | 330 | 335 | 325 | 330 | 5,000 | 1,650 |
| 2003-05-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-05-16 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
| 2003-05-15 | 320 | 330 | 320 | 325 | 14,000 | 1,625 |
| 2003-05-14 | 310 | 325 | 310 | 320 | 14,000 | 1,600 |
| 2003-05-13 | 310 | 310 | 300 | 310 | 4,000 | 1,550 |
| 2003-05-12 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2003-05-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-05-01 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-04-30 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-04-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-04-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-04-14 | 285 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2003-04-11 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-04-10 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-04-08 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2003-03-31 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-03-26 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2003-03-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-03-13 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-03-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-03-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-03-05 | 295 | 295 | 270 | 285 | 28,000 | 1,425 |
| 2003-03-03 | 300 | 300 | 299 | 300 | 8,000 | 1,500 |
| 2003-02-28 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2003-02-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-02-25 | 299 | 300 | 295 | 299 | 7,000 | 1,495 |
| 2003-02-24 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-02-10 | 280 | 290 | 280 | 280 | 3,000 | 1,400 |
| 2003-02-07 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2003-02-03 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2003-01-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-01-23 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2003-01-21 | 250 | 250 | 245 | 245 | 7,000 | 1,225 |
| 2003-01-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-01-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-01-10 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2003-01-08 | 250 | 250 | 240 | 250 | 3,000 | 1,250 |
| 2003-01-07 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2003-01-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株
