5380 新東(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 376 | 397 | 376 | 397 | 9,000 | 1,985 |
| 2004-12-29 | 367 | 374 | 367 | 374 | 4,000 | 1,870 |
| 2004-12-28 | 368 | 368 | 367 | 368 | 9,000 | 1,840 |
| 2004-12-27 | 367 | 370 | 367 | 368 | 13,000 | 1,840 |
| 2004-12-24 | 376 | 376 | 369 | 370 | 13,000 | 1,850 |
| 2004-12-22 | 364 | 375 | 364 | 375 | 14,000 | 1,875 |
| 2004-12-21 | 375 | 375 | 365 | 365 | 12,000 | 1,825 |
| 2004-12-20 | 375 | 376 | 362 | 370 | 15,000 | 1,850 |
| 2004-12-17 | 381 | 382 | 370 | 370 | 32,000 | 1,850 |
| 2004-12-16 | 449 | 460 | 375 | 382 | 81,000 | 1,910 |
| 2004-12-15 | 369 | 605 | 369 | 445 | 336,000 | 2,225 |
| 2004-12-14 | 349 | 355 | 340 | 355 | 19,000 | 1,775 |
| 2004-12-13 | 351 | 400 | 350 | 352 | 69,000 | 1,760 |
| 2004-12-10 | 347 | 364 | 347 | 350 | 25,000 | 1,750 |
| 2004-12-09 | 365 | 400 | 325 | 347 | 66,000 | 1,735 |
| 2004-12-08 | 334 | 360 | 333 | 360 | 20,000 | 1,800 |
| 2004-12-07 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2004-12-03 | 334 | 334 | 334 | 334 | 4,000 | 1,670 |
| 2004-12-02 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2004-12-01 | 335 | 335 | 331 | 333 | 4,000 | 1,665 |
| 2004-11-30 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2004-11-29 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2004-11-25 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2004-11-19 | 342 | 342 | 330 | 330 | 7,000 | 1,650 |
| 2004-11-18 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2004-11-16 | 347 | 348 | 345 | 345 | 8,000 | 1,725 |
| 2004-11-10 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2004-11-08 | 344 | 344 | 343 | 344 | 5,000 | 1,720 |
| 2004-11-05 | 344 | 348 | 344 | 345 | 4,000 | 1,725 |
| 2004-11-04 | 339 | 356 | 339 | 345 | 8,000 | 1,725 |
| 2004-11-02 | 339 | 339 | 338 | 338 | 8,000 | 1,690 |
| 2004-10-29 | 338 | 339 | 338 | 339 | 6,000 | 1,695 |
| 2004-10-28 | 350 | 350 | 330 | 330 | 17,000 | 1,650 |
| 2004-10-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-10-26 | 359 | 360 | 355 | 355 | 9,000 | 1,775 |
| 2004-10-25 | 370 | 370 | 365 | 365 | 12,000 | 1,825 |
| 2004-10-22 | 375 | 375 | 369 | 370 | 8,000 | 1,850 |
| 2004-10-20 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-10-19 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-10-13 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2004-10-12 | 379 | 379 | 379 | 379 | 3,000 | 1,895 |
| 2004-10-08 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-10-07 | 379 | 380 | 379 | 379 | 8,000 | 1,895 |
| 2004-10-04 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2004-10-01 | 380 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2004-09-30 | 359 | 384 | 359 | 384 | 16,000 | 1,920 |
| 2004-09-28 | 369 | 370 | 360 | 360 | 6,000 | 1,800 |
| 2004-09-27 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 2004-09-24 | 376 | 377 | 371 | 371 | 6,000 | 1,855 |
| 2004-09-22 | 376 | 377 | 376 | 377 | 14,000 | 1,885 |
| 2004-09-21 | 370 | 377 | 370 | 377 | 7,000 | 1,885 |
| 2004-09-16 | 372 | 372 | 371 | 371 | 2,000 | 1,855 |
| 2004-09-15 | 370 | 375 | 365 | 371 | 19,000 | 1,855 |
| 2004-09-14 | 376 | 376 | 370 | 371 | 5,000 | 1,855 |
| 2004-09-10 | 376 | 381 | 376 | 380 | 3,000 | 1,900 |
| 2004-09-09 | 380 | 380 | 376 | 376 | 2,000 | 1,880 |
| 2004-09-08 | 381 | 381 | 375 | 376 | 16,000 | 1,880 |
| 2004-09-07 | 381 | 381 | 379 | 380 | 4,000 | 1,900 |
| 2004-09-06 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 2004-09-03 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2004-09-01 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2004-08-31 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2004-08-30 | 366 | 371 | 366 | 371 | 5,000 | 1,855 |
| 2004-08-26 | 369 | 370 | 369 | 370 | 3,000 | 1,850 |
| 2004-08-25 | 364 | 365 | 364 | 365 | 2,000 | 1,825 |
| 2004-08-24 | 370 | 371 | 361 | 365 | 11,000 | 1,825 |
| 2004-08-23 | 374 | 375 | 374 | 375 | 2,000 | 1,875 |
| 2004-08-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-08-18 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 2004-08-12 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-08-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-08-09 | 355 | 357 | 355 | 356 | 3,000 | 1,780 |
| 2004-08-06 | 355 | 356 | 355 | 356 | 2,000 | 1,780 |
| 2004-08-04 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2004-08-03 | 380 | 380 | 365 | 365 | 4,000 | 1,825 |
| 2004-08-02 | 385 | 385 | 383 | 383 | 5,000 | 1,915 |
| 2004-07-30 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-07-29 | 381 | 381 | 380 | 380 | 11,000 | 1,900 |
| 2004-07-28 | 379 | 379 | 379 | 379 | 5,000 | 1,895 |
| 2004-07-27 | 395 | 395 | 379 | 379 | 8,000 | 1,895 |
| 2004-07-26 | 398 | 400 | 398 | 398 | 3,000 | 1,990 |
| 2004-07-23 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 2004-07-21 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 2004-07-14 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2004-07-13 | 403 | 408 | 403 | 408 | 2,000 | 2,040 |
| 2004-07-12 | 408 | 410 | 408 | 410 | 4,000 | 2,050 |
| 2004-07-07 | 397 | 400 | 397 | 400 | 2,000 | 2,000 |
| 2004-07-02 | 399 | 400 | 397 | 400 | 5,000 | 2,000 |
| 2004-07-01 | 398 | 398 | 392 | 397 | 4,000 | 1,985 |
| 2004-06-30 | 381 | 398 | 380 | 395 | 13,000 | 1,975 |
| 2004-06-29 | 375 | 390 | 375 | 385 | 7,000 | 1,925 |
| 2004-06-28 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2004-06-25 | 382 | 390 | 382 | 390 | 2,000 | 1,950 |
| 2004-06-24 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2004-06-23 | 390 | 400 | 389 | 390 | 10,000 | 1,950 |
| 2004-06-21 | 381 | 385 | 381 | 385 | 2,000 | 1,925 |
| 2004-06-18 | 385 | 385 | 381 | 382 | 9,000 | 1,910 |
| 2004-06-17 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 2004-06-16 | 372 | 390 | 372 | 380 | 10,000 | 1,900 |
| 2004-06-15 | 375 | 379 | 370 | 370 | 6,000 | 1,850 |
| 2004-06-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-06-10 | 360 | 370 | 360 | 365 | 4,000 | 1,825 |
| 2004-06-09 | 361 | 362 | 355 | 355 | 31,000 | 1,775 |
| 2004-06-08 | 365 | 368 | 365 | 368 | 2,000 | 1,840 |
| 2004-06-03 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-05-31 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2004-05-28 | 365 | 365 | 350 | 360 | 8,000 | 1,800 |
| 2004-05-27 | 366 | 371 | 366 | 371 | 2,000 | 1,855 |
| 2004-05-25 | 363 | 370 | 363 | 370 | 4,000 | 1,850 |
| 2004-05-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-05-19 | 340 | 355 | 340 | 355 | 3,000 | 1,775 |
| 2004-05-17 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2004-05-14 | 395 | 395 | 340 | 350 | 9,000 | 1,750 |
| 2004-05-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-05-11 | 414 | 415 | 371 | 390 | 13,000 | 1,950 |
| 2004-05-10 | 405 | 410 | 400 | 410 | 3,000 | 2,050 |
| 2004-05-07 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-05-06 | 420 | 430 | 420 | 430 | 4,000 | 2,150 |
| 2004-04-28 | 411 | 425 | 411 | 425 | 8,000 | 2,125 |
| 2004-04-27 | 394 | 410 | 390 | 410 | 11,000 | 2,050 |
| 2004-04-26 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 2004-04-16 | 405 | 405 | 400 | 405 | 3,000 | 2,025 |
| 2004-04-15 | 405 | 410 | 400 | 400 | 17,000 | 2,000 |
| 2004-04-14 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2004-04-13 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2004-04-12 | 400 | 410 | 400 | 405 | 7,000 | 2,025 |
| 2004-04-09 | 405 | 405 | 400 | 400 | 6,000 | 2,000 |
| 2004-04-08 | 365 | 400 | 365 | 400 | 20,000 | 2,000 |
| 2004-04-05 | 374 | 375 | 365 | 365 | 4,000 | 1,825 |
| 2004-04-02 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2004-03-30 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2004-03-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-03-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-03-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-03-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2004-03-22 | 350 | 350 | 345 | 347 | 6,000 | 1,735 |
| 2004-03-17 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2004-03-16 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2004-03-15 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2004-03-11 | 340 | 345 | 335 | 340 | 12,000 | 1,700 |
| 2004-03-10 | 335 | 340 | 335 | 340 | 10,000 | 1,700 |
| 2004-03-09 | 338 | 340 | 338 | 340 | 2,000 | 1,700 |
| 2004-03-08 | 340 | 340 | 338 | 340 | 7,000 | 1,700 |
| 2004-03-05 | 340 | 340 | 336 | 338 | 12,000 | 1,690 |
| 2004-03-04 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2004-03-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2004-03-02 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 2004-03-01 | 340 | 345 | 335 | 342 | 12,000 | 1,710 |
| 2004-02-27 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2004-02-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2004-02-24 | 325 | 333 | 325 | 330 | 5,000 | 1,650 |
| 2004-02-23 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2004-02-19 | 342 | 342 | 335 | 335 | 7,000 | 1,675 |
| 2004-02-18 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2004-02-17 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2004-02-16 | 342 | 346 | 342 | 346 | 3,000 | 1,730 |
| 2004-02-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-02-10 | 330 | 340 | 330 | 340 | 2,000 | 1,700 |
| 2004-02-09 | 340 | 346 | 340 | 340 | 4,000 | 1,700 |
| 2004-01-20 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2004-01-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-01-16 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-01-15 | 350 | 365 | 347 | 365 | 9,000 | 1,825 |
| 2004-01-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-01-06 | 329 | 340 | 329 | 340 | 7,000 | 1,700 |
| 2004-01-05 | 345 | 345 | 330 | 330 | 3,000 | 1,650 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株