5380 新東(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 505 | 513 | 505 | 512 | 4,000 | 2,560 |
| 2005-12-29 | 511 | 512 | 508 | 512 | 12,000 | 2,560 |
| 2005-12-28 | 520 | 521 | 509 | 510 | 22,000 | 2,550 |
| 2005-12-27 | 520 | 521 | 519 | 520 | 6,000 | 2,600 |
| 2005-12-26 | 510 | 530 | 496 | 520 | 36,000 | 2,600 |
| 2005-12-22 | 510 | 515 | 510 | 510 | 15,000 | 2,550 |
| 2005-12-21 | 510 | 510 | 508 | 509 | 13,000 | 2,545 |
| 2005-12-20 | 499 | 510 | 499 | 508 | 13,000 | 2,540 |
| 2005-12-19 | 490 | 501 | 490 | 500 | 29,000 | 2,500 |
| 2005-12-16 | 486 | 489 | 485 | 487 | 9,000 | 2,435 |
| 2005-12-15 | 484 | 484 | 483 | 483 | 2,000 | 2,415 |
| 2005-12-14 | 480 | 480 | 479 | 480 | 8,000 | 2,400 |
| 2005-12-13 | 475 | 483 | 475 | 480 | 10,000 | 2,400 |
| 2005-12-12 | 473 | 474 | 473 | 474 | 5,000 | 2,370 |
| 2005-12-08 | 480 | 481 | 472 | 474 | 13,000 | 2,370 |
| 2005-12-07 | 471 | 472 | 471 | 472 | 7,000 | 2,360 |
| 2005-12-06 | 470 | 470 | 469 | 470 | 18,000 | 2,350 |
| 2005-12-05 | 480 | 485 | 479 | 480 | 15,000 | 2,400 |
| 2005-12-02 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 2005-12-01 | 471 | 471 | 470 | 470 | 6,000 | 2,350 |
| 2005-11-30 | 467 | 468 | 466 | 467 | 6,000 | 2,335 |
| 2005-11-29 | 467 | 468 | 466 | 467 | 5,000 | 2,335 |
| 2005-11-25 | 465 | 470 | 465 | 470 | 3,000 | 2,350 |
| 2005-11-24 | 467 | 468 | 467 | 467 | 9,000 | 2,335 |
| 2005-11-22 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2005-11-21 | 468 | 469 | 467 | 467 | 14,000 | 2,335 |
| 2005-11-18 | 471 | 471 | 468 | 468 | 12,000 | 2,340 |
| 2005-11-17 | 472 | 472 | 468 | 469 | 18,000 | 2,345 |
| 2005-11-16 | 476 | 476 | 470 | 471 | 12,000 | 2,355 |
| 2005-11-15 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 2005-11-14 | 479 | 484 | 475 | 476 | 8,000 | 2,380 |
| 2005-11-11 | 468 | 480 | 467 | 480 | 15,000 | 2,400 |
| 2005-11-10 | 480 | 481 | 465 | 469 | 38,000 | 2,345 |
| 2005-11-09 | 485 | 485 | 482 | 482 | 26,000 | 2,410 |
| 2005-11-08 | 490 | 491 | 483 | 484 | 54,000 | 2,420 |
| 2005-11-07 | 492 | 496 | 490 | 495 | 15,000 | 2,475 |
| 2005-11-04 | 480 | 485 | 479 | 483 | 37,000 | 2,415 |
| 2005-11-02 | 479 | 481 | 479 | 480 | 16,000 | 2,400 |
| 2005-11-01 | 478 | 480 | 478 | 479 | 18,000 | 2,395 |
| 2005-10-31 | 479 | 480 | 475 | 479 | 34,000 | 2,395 |
| 2005-10-28 | 479 | 479 | 478 | 479 | 4,000 | 2,395 |
| 2005-10-27 | 480 | 480 | 479 | 479 | 18,000 | 2,395 |
| 2005-10-26 | 480 | 480 | 479 | 479 | 10,000 | 2,395 |
| 2005-10-25 | 476 | 477 | 476 | 477 | 9,000 | 2,385 |
| 2005-10-24 | 481 | 481 | 475 | 476 | 5,000 | 2,380 |
| 2005-10-21 | 475 | 476 | 475 | 476 | 2,000 | 2,380 |
| 2005-10-20 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
| 2005-10-19 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2005-10-18 | 480 | 481 | 480 | 480 | 6,000 | 2,400 |
| 2005-10-17 | 480 | 480 | 477 | 480 | 4,000 | 2,400 |
| 2005-10-14 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 2005-10-13 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 2005-10-12 | 477 | 480 | 477 | 480 | 7,000 | 2,400 |
| 2005-10-11 | 476 | 477 | 476 | 477 | 6,000 | 2,385 |
| 2005-10-07 | 476 | 477 | 476 | 477 | 4,000 | 2,385 |
| 2005-10-06 | 476 | 477 | 476 | 477 | 2,000 | 2,385 |
| 2005-10-05 | 476 | 477 | 476 | 477 | 2,000 | 2,385 |
| 2005-10-04 | 475 | 476 | 475 | 476 | 2,000 | 2,380 |
| 2005-10-03 | 478 | 479 | 478 | 479 | 2,000 | 2,395 |
| 2005-09-30 | 479 | 480 | 479 | 480 | 4,000 | 2,400 |
| 2005-09-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-09-28 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2005-09-27 | 479 | 482 | 479 | 482 | 19,000 | 2,410 |
| 2005-09-26 | 482 | 483 | 480 | 480 | 9,000 | 2,400 |
| 2005-09-22 | 483 | 483 | 480 | 483 | 13,000 | 2,415 |
| 2005-09-21 | 484 | 484 | 480 | 483 | 6,000 | 2,415 |
| 2005-09-20 | 478 | 479 | 475 | 475 | 7,000 | 2,375 |
| 2005-09-15 | 482 | 483 | 481 | 483 | 11,000 | 2,415 |
| 2005-09-13 | 481 | 485 | 480 | 484 | 14,000 | 2,420 |
| 2005-09-12 | 471 | 480 | 471 | 478 | 6,000 | 2,390 |
| 2005-09-08 | 470 | 471 | 470 | 471 | 2,000 | 2,355 |
| 2005-09-07 | 469 | 470 | 468 | 470 | 9,000 | 2,350 |
| 2005-09-06 | 469 | 470 | 469 | 469 | 8,000 | 2,345 |
| 2005-09-05 | 464 | 465 | 463 | 464 | 15,000 | 2,320 |
| 2005-09-02 | 468 | 469 | 464 | 464 | 17,000 | 2,320 |
| 2005-09-01 | 468 | 469 | 468 | 469 | 2,000 | 2,345 |
| 2005-08-31 | 473 | 474 | 468 | 470 | 15,000 | 2,350 |
| 2005-08-30 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 2005-08-29 | 475 | 476 | 474 | 475 | 10,000 | 2,375 |
| 2005-08-26 | 475 | 475 | 474 | 475 | 6,000 | 2,375 |
| 2005-08-25 | 479 | 480 | 479 | 480 | 22,000 | 2,400 |
| 2005-08-24 | 475 | 480 | 475 | 479 | 3,000 | 2,395 |
| 2005-08-23 | 490 | 491 | 470 | 470 | 55,000 | 2,350 |
| 2005-08-22 | 485 | 491 | 485 | 490 | 5,000 | 2,450 |
| 2005-08-19 | 483 | 484 | 483 | 484 | 2,000 | 2,420 |
| 2005-08-18 | 494 | 495 | 483 | 484 | 16,000 | 2,420 |
| 2005-08-17 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2005-08-16 | 496 | 497 | 496 | 496 | 3,000 | 2,480 |
| 2005-08-15 | 500 | 500 | 497 | 497 | 6,000 | 2,485 |
| 2005-08-12 | 499 | 500 | 490 | 491 | 21,000 | 2,455 |
| 2005-08-11 | 489 | 491 | 485 | 491 | 34,000 | 2,455 |
| 2005-08-10 | 485 | 490 | 484 | 485 | 12,000 | 2,425 |
| 2005-08-09 | 474 | 475 | 474 | 475 | 2,000 | 2,375 |
| 2005-08-04 | 486 | 486 | 479 | 480 | 9,000 | 2,400 |
| 2005-08-03 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2005-08-02 | 492 | 493 | 490 | 490 | 5,000 | 2,450 |
| 2005-08-01 | 500 | 505 | 495 | 502 | 11,000 | 2,510 |
| 2005-07-29 | 502 | 505 | 501 | 505 | 3,000 | 2,525 |
| 2005-07-28 | 512 | 513 | 508 | 508 | 4,000 | 2,540 |
| 2005-07-27 | 509 | 520 | 509 | 520 | 7,000 | 2,600 |
| 2005-07-26 | 519 | 520 | 511 | 512 | 4,000 | 2,560 |
| 2005-07-25 | 529 | 530 | 514 | 527 | 14,000 | 2,635 |
| 2005-07-22 | 510 | 535 | 510 | 529 | 41,000 | 2,645 |
| 2005-07-21 | 509 | 518 | 508 | 509 | 40,000 | 2,545 |
| 2005-07-20 | 466 | 515 | 465 | 505 | 79,000 | 2,525 |
| 2005-07-15 | 455 | 465 | 455 | 465 | 4,000 | 2,325 |
| 2005-07-14 | 455 | 456 | 455 | 456 | 4,000 | 2,280 |
| 2005-07-13 | 457 | 460 | 457 | 460 | 4,000 | 2,300 |
| 2005-07-11 | 470 | 470 | 465 | 466 | 9,000 | 2,330 |
| 2005-07-07 | 471 | 472 | 470 | 472 | 5,000 | 2,360 |
| 2005-07-06 | 474 | 474 | 470 | 470 | 2,000 | 2,350 |
| 2005-07-05 | 474 | 478 | 474 | 478 | 8,000 | 2,390 |
| 2005-07-04 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 2005-06-30 | 453 | 465 | 453 | 465 | 9,000 | 2,325 |
| 2005-06-29 | 453 | 457 | 453 | 453 | 3,000 | 2,265 |
| 2005-06-28 | 454 | 455 | 454 | 455 | 4,000 | 2,275 |
| 2005-06-27 | 464 | 465 | 461 | 461 | 11,000 | 2,305 |
| 2005-06-24 | 464 | 467 | 462 | 467 | 13,000 | 2,335 |
| 2005-06-23 | 461 | 465 | 461 | 465 | 9,000 | 2,325 |
| 2005-06-22 | 463 | 465 | 463 | 463 | 3,000 | 2,315 |
| 2005-06-21 | 480 | 480 | 470 | 470 | 7,000 | 2,350 |
| 2005-06-20 | 482 | 483 | 479 | 480 | 8,000 | 2,400 |
| 2005-06-17 | 475 | 485 | 475 | 482 | 26,000 | 2,410 |
| 2005-06-16 | 473 | 477 | 470 | 476 | 28,000 | 2,380 |
| 2005-06-15 | 474 | 474 | 465 | 470 | 12,000 | 2,350 |
| 2005-06-14 | 482 | 485 | 480 | 480 | 22,000 | 2,400 |
| 2005-06-13 | 469 | 485 | 469 | 484 | 18,000 | 2,420 |
| 2005-06-10 | 464 | 469 | 464 | 469 | 13,000 | 2,345 |
| 2005-06-09 | 465 | 466 | 464 | 465 | 11,000 | 2,325 |
| 2005-06-08 | 470 | 470 | 468 | 468 | 7,000 | 2,340 |
| 2005-06-07 | 465 | 484 | 465 | 466 | 39,000 | 2,330 |
| 2005-06-06 | 450 | 459 | 450 | 458 | 22,000 | 2,290 |
| 2005-06-03 | 449 | 449 | 440 | 440 | 4,000 | 2,200 |
| 2005-06-02 | 449 | 450 | 449 | 450 | 6,000 | 2,250 |
| 2005-06-01 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2005-05-31 | 441 | 455 | 441 | 455 | 5,000 | 2,275 |
| 2005-05-30 | 436 | 450 | 436 | 441 | 20,000 | 2,205 |
| 2005-05-27 | 438 | 439 | 438 | 439 | 2,000 | 2,195 |
| 2005-05-26 | 445 | 463 | 440 | 440 | 11,000 | 2,200 |
| 2005-05-25 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2005-05-24 | 465 | 470 | 444 | 450 | 36,000 | 2,250 |
| 2005-05-23 | 454 | 472 | 454 | 465 | 65,000 | 2,325 |
| 2005-05-20 | 434 | 435 | 434 | 435 | 2,000 | 2,175 |
| 2005-05-19 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2005-05-18 | 434 | 435 | 434 | 435 | 8,000 | 2,175 |
| 2005-05-17 | 440 | 440 | 438 | 438 | 2,000 | 2,190 |
| 2005-05-16 | 442 | 442 | 440 | 442 | 21,000 | 2,210 |
| 2005-05-13 | 440 | 469 | 440 | 442 | 45,000 | 2,210 |
| 2005-05-12 | 438 | 442 | 438 | 440 | 18,000 | 2,200 |
| 2005-05-11 | 438 | 443 | 438 | 438 | 36,000 | 2,190 |
| 2005-05-10 | 435 | 439 | 434 | 435 | 11,000 | 2,175 |
| 2005-05-09 | 435 | 437 | 430 | 435 | 8,000 | 2,175 |
| 2005-05-02 | 440 | 441 | 430 | 430 | 5,000 | 2,150 |
| 2005-04-28 | 424 | 445 | 421 | 444 | 20,000 | 2,220 |
| 2005-04-27 | 424 | 424 | 420 | 420 | 2,000 | 2,100 |
| 2005-04-26 | 420 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2005-04-25 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2005-04-22 | 410 | 412 | 409 | 410 | 9,000 | 2,050 |
| 2005-04-21 | 407 | 409 | 406 | 409 | 9,000 | 2,045 |
| 2005-04-20 | 413 | 417 | 408 | 410 | 8,000 | 2,050 |
| 2005-04-19 | 416 | 416 | 405 | 406 | 19,000 | 2,030 |
| 2005-04-18 | 417 | 425 | 412 | 416 | 31,000 | 2,080 |
| 2005-04-15 | 415 | 426 | 415 | 416 | 22,000 | 2,080 |
| 2005-04-14 | 426 | 427 | 420 | 420 | 10,000 | 2,100 |
| 2005-04-13 | 432 | 435 | 429 | 429 | 19,000 | 2,145 |
| 2005-04-12 | 438 | 438 | 432 | 432 | 15,000 | 2,160 |
| 2005-04-11 | 431 | 435 | 431 | 435 | 9,000 | 2,175 |
| 2005-04-08 | 431 | 432 | 431 | 432 | 5,000 | 2,160 |
| 2005-04-07 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2005-04-06 | 433 | 435 | 433 | 435 | 6,000 | 2,175 |
| 2005-04-05 | 430 | 435 | 430 | 435 | 7,000 | 2,175 |
| 2005-04-04 | 429 | 433 | 429 | 433 | 3,000 | 2,165 |
| 2005-04-01 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 2005-03-31 | 431 | 433 | 430 | 431 | 9,000 | 2,155 |
| 2005-03-30 | 430 | 431 | 427 | 430 | 16,000 | 2,150 |
| 2005-03-29 | 434 | 435 | 431 | 431 | 12,000 | 2,155 |
| 2005-03-28 | 434 | 439 | 434 | 435 | 17,000 | 2,175 |
| 2005-03-25 | 434 | 435 | 434 | 435 | 17,000 | 2,175 |
| 2005-03-24 | 431 | 438 | 430 | 438 | 44,000 | 2,190 |
| 2005-03-23 | 433 | 433 | 425 | 430 | 22,000 | 2,150 |
| 2005-03-22 | 431 | 439 | 430 | 438 | 14,000 | 2,190 |
| 2005-03-18 | 428 | 429 | 422 | 423 | 15,000 | 2,115 |
| 2005-03-17 | 438 | 450 | 420 | 429 | 32,000 | 2,145 |
| 2005-03-16 | 430 | 442 | 429 | 433 | 52,000 | 2,165 |
| 2005-03-15 | 413 | 430 | 413 | 430 | 78,000 | 2,150 |
| 2005-03-14 | 409 | 410 | 409 | 409 | 26,000 | 2,045 |
| 2005-03-11 | 409 | 410 | 409 | 409 | 28,000 | 2,045 |
| 2005-03-09 | 407 | 410 | 407 | 410 | 6,000 | 2,050 |
| 2005-03-08 | 402 | 405 | 402 | 405 | 16,000 | 2,025 |
| 2005-03-07 | 400 | 401 | 400 | 401 | 9,000 | 2,005 |
| 2005-03-04 | 399 | 402 | 397 | 398 | 45,000 | 1,990 |
| 2005-03-03 | 391 | 398 | 391 | 396 | 18,000 | 1,980 |
| 2005-03-02 | 389 | 400 | 389 | 390 | 8,000 | 1,950 |
| 2005-03-01 | 400 | 401 | 385 | 389 | 35,000 | 1,945 |
| 2005-02-28 | 404 | 406 | 400 | 402 | 33,000 | 2,010 |
| 2005-02-25 | 409 | 412 | 404 | 404 | 32,000 | 2,020 |
| 2005-02-24 | 425 | 427 | 410 | 411 | 55,000 | 2,055 |
| 2005-02-23 | 439 | 440 | 429 | 429 | 49,000 | 2,145 |
| 2005-02-22 | 457 | 470 | 440 | 440 | 91,000 | 2,200 |
| 2005-02-21 | 460 | 460 | 453 | 460 | 41,000 | 2,300 |
| 2005-02-18 | 445 | 461 | 445 | 455 | 28,000 | 2,275 |
| 2005-02-17 | 439 | 440 | 436 | 440 | 5,000 | 2,200 |
| 2005-02-16 | 440 | 441 | 438 | 440 | 11,000 | 2,200 |
| 2005-02-15 | 442 | 442 | 441 | 441 | 3,000 | 2,205 |
| 2005-02-14 | 445 | 446 | 442 | 443 | 6,000 | 2,215 |
| 2005-02-10 | 444 | 445 | 441 | 442 | 8,000 | 2,210 |
| 2005-02-09 | 449 | 449 | 445 | 445 | 12,000 | 2,225 |
| 2005-02-08 | 450 | 450 | 449 | 449 | 8,000 | 2,245 |
| 2005-02-07 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2005-02-04 | 452 | 453 | 452 | 452 | 12,000 | 2,260 |
| 2005-02-03 | 452 | 454 | 451 | 453 | 22,000 | 2,265 |
| 2005-02-02 | 450 | 453 | 450 | 453 | 30,000 | 2,265 |
| 2005-02-01 | 451 | 451 | 448 | 450 | 19,000 | 2,250 |
| 2005-01-31 | 445 | 450 | 445 | 450 | 2,000 | 2,250 |
| 2005-01-28 | 456 | 456 | 450 | 450 | 20,000 | 2,250 |
| 2005-01-27 | 450 | 456 | 450 | 455 | 17,000 | 2,275 |
| 2005-01-26 | 436 | 447 | 436 | 447 | 13,000 | 2,235 |
| 2005-01-25 | 430 | 442 | 429 | 442 | 7,000 | 2,210 |
| 2005-01-24 | 440 | 440 | 435 | 435 | 7,000 | 2,175 |
| 2005-01-21 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2005-01-20 | 441 | 441 | 437 | 440 | 27,000 | 2,200 |
| 2005-01-19 | 434 | 441 | 434 | 438 | 6,000 | 2,190 |
| 2005-01-18 | 420 | 445 | 401 | 445 | 33,000 | 2,225 |
| 2005-01-17 | 435 | 435 | 420 | 420 | 8,000 | 2,100 |
| 2005-01-14 | 440 | 440 | 435 | 440 | 23,000 | 2,200 |
| 2005-01-13 | 445 | 450 | 442 | 445 | 27,000 | 2,225 |
| 2005-01-12 | 420 | 451 | 420 | 445 | 31,000 | 2,225 |
| 2005-01-11 | 415 | 420 | 415 | 420 | 6,000 | 2,100 |
| 2005-01-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-01-06 | 399 | 403 | 399 | 401 | 8,000 | 2,005 |
| 2005-01-05 | 392 | 400 | 392 | 400 | 7,000 | 2,000 |
| 2005-01-04 | 397 | 397 | 391 | 392 | 10,000 | 1,960 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株