5380 新東(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 315 | 321 | 306 | 306 | 6,000 | 1,530 |
| 2006-12-28 | 317 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2006-12-27 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2006-12-26 | 310 | 311 | 305 | 311 | 10,000 | 1,555 |
| 2006-12-25 | 311 | 311 | 310 | 311 | 3,000 | 1,555 |
| 2006-12-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-12-20 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2006-12-13 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2006-12-12 | 315 | 315 | 306 | 306 | 4,000 | 1,530 |
| 2006-12-05 | 306 | 310 | 306 | 310 | 2,000 | 1,550 |
| 2006-11-30 | 314 | 314 | 305 | 306 | 3,000 | 1,530 |
| 2006-11-24 | 309 | 309 | 308 | 309 | 4,000 | 1,545 |
| 2006-11-22 | 309 | 310 | 309 | 309 | 25,000 | 1,545 |
| 2006-11-21 | 310 | 310 | 310 | 310 | 10,000 | 1,550 |
| 2006-11-20 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2006-11-16 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2006-11-10 | 315 | 316 | 315 | 316 | 7,000 | 1,580 |
| 2006-11-08 | 316 | 316 | 316 | 316 | 4,000 | 1,580 |
| 2006-11-07 | 320 | 320 | 319 | 319 | 7,000 | 1,595 |
| 2006-11-06 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2006-10-25 | 331 | 331 | 330 | 330 | 2,000 | 1,650 |
| 2006-10-24 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2006-10-20 | 326 | 326 | 325 | 325 | 2,000 | 1,625 |
| 2006-10-17 | 325 | 326 | 325 | 326 | 2,000 | 1,630 |
| 2006-10-10 | 320 | 321 | 320 | 321 | 10,000 | 1,605 |
| 2006-10-03 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2006-10-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-09-29 | 324 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2006-09-27 | 330 | 330 | 324 | 324 | 2,000 | 1,620 |
| 2006-09-25 | 329 | 330 | 329 | 329 | 7,000 | 1,645 |
| 2006-09-19 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2006-09-15 | 334 | 342 | 321 | 330 | 8,000 | 1,650 |
| 2006-09-14 | 340 | 341 | 340 | 341 | 2,000 | 1,705 |
| 2006-09-13 | 341 | 342 | 341 | 342 | 5,000 | 1,710 |
| 2006-09-11 | 342 | 342 | 342 | 342 | 12,000 | 1,710 |
| 2006-09-08 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2006-09-07 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2006-09-06 | 341 | 342 | 341 | 342 | 2,000 | 1,710 |
| 2006-09-05 | 348 | 348 | 340 | 341 | 3,000 | 1,705 |
| 2006-09-04 | 345 | 345 | 336 | 337 | 6,000 | 1,685 |
| 2006-09-01 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2006-08-30 | 345 | 346 | 345 | 346 | 2,000 | 1,730 |
| 2006-08-29 | 350 | 350 | 345 | 346 | 6,000 | 1,730 |
| 2006-08-28 | 355 | 356 | 333 | 347 | 23,000 | 1,735 |
| 2006-08-25 | 380 | 380 | 379 | 379 | 5,000 | 1,895 |
| 2006-08-24 | 388 | 388 | 374 | 374 | 15,000 | 1,870 |
| 2006-08-23 | 396 | 396 | 390 | 394 | 16,000 | 1,970 |
| 2006-08-22 | 370 | 425 | 370 | 396 | 92,000 | 1,980 |
| 2006-08-21 | 348 | 349 | 346 | 346 | 8,000 | 1,730 |
| 2006-08-18 | 341 | 341 | 340 | 340 | 4,000 | 1,700 |
| 2006-08-16 | 340 | 340 | 336 | 336 | 3,000 | 1,680 |
| 2006-08-15 | 335 | 348 | 335 | 345 | 8,000 | 1,725 |
| 2006-08-11 | 324 | 325 | 324 | 325 | 6,000 | 1,625 |
| 2006-08-07 | 327 | 330 | 325 | 325 | 8,000 | 1,625 |
| 2006-08-04 | 318 | 325 | 318 | 320 | 4,000 | 1,600 |
| 2006-07-28 | 320 | 320 | 315 | 318 | 5,000 | 1,590 |
| 2006-07-27 | 314 | 319 | 314 | 318 | 4,000 | 1,590 |
| 2006-07-26 | 322 | 323 | 315 | 315 | 8,000 | 1,575 |
| 2006-07-24 | 329 | 330 | 321 | 322 | 9,000 | 1,610 |
| 2006-07-21 | 333 | 333 | 332 | 332 | 4,000 | 1,660 |
| 2006-07-20 | 332 | 333 | 332 | 332 | 4,000 | 1,660 |
| 2006-07-19 | 330 | 332 | 330 | 332 | 4,000 | 1,660 |
| 2006-07-18 | 336 | 336 | 330 | 331 | 11,000 | 1,655 |
| 2006-07-14 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-07-13 | 348 | 349 | 348 | 349 | 2,000 | 1,745 |
| 2006-07-12 | 349 | 350 | 340 | 340 | 6,000 | 1,700 |
| 2006-07-10 | 340 | 352 | 340 | 350 | 11,000 | 1,750 |
| 2006-07-07 | 338 | 339 | 338 | 339 | 2,000 | 1,695 |
| 2006-07-06 | 349 | 350 | 349 | 350 | 8,000 | 1,750 |
| 2006-07-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2006-07-04 | 345 | 350 | 344 | 350 | 19,000 | 1,750 |
| 2006-06-30 | 345 | 346 | 330 | 340 | 15,000 | 1,700 |
| 2006-06-29 | 350 | 350 | 346 | 347 | 3,000 | 1,735 |
| 2006-06-28 | 350 | 350 | 346 | 346 | 7,000 | 1,730 |
| 2006-06-27 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2006-06-26 | 359 | 360 | 354 | 355 | 28,000 | 1,775 |
| 2006-06-23 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2006-06-22 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2006-06-21 | 360 | 363 | 360 | 363 | 9,000 | 1,815 |
| 2006-06-20 | 366 | 367 | 359 | 360 | 17,000 | 1,800 |
| 2006-06-19 | 367 | 373 | 365 | 368 | 12,000 | 1,840 |
| 2006-06-16 | 366 | 375 | 360 | 369 | 39,000 | 1,845 |
| 2006-06-15 | 319 | 355 | 319 | 355 | 45,000 | 1,775 |
| 2006-06-14 | 300 | 315 | 300 | 315 | 5,000 | 1,575 |
| 2006-06-13 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2006-06-09 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2006-06-08 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2006-06-07 | 316 | 325 | 314 | 315 | 14,000 | 1,575 |
| 2006-06-06 | 300 | 318 | 300 | 315 | 20,000 | 1,575 |
| 2006-06-05 | 294 | 300 | 294 | 300 | 13,000 | 1,500 |
| 2006-06-02 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
| 2006-06-01 | 284 | 284 | 281 | 281 | 2,000 | 1,405 |
| 2006-05-31 | 282 | 283 | 282 | 283 | 2,000 | 1,415 |
| 2006-05-30 | 283 | 288 | 283 | 288 | 5,000 | 1,440 |
| 2006-05-29 | 293 | 293 | 280 | 293 | 22,000 | 1,465 |
| 2006-05-26 | 300 | 301 | 293 | 293 | 14,000 | 1,465 |
| 2006-05-25 | 319 | 320 | 307 | 310 | 22,000 | 1,550 |
| 2006-05-24 | 315 | 320 | 311 | 320 | 10,000 | 1,600 |
| 2006-05-23 | 315 | 316 | 314 | 315 | 15,000 | 1,575 |
| 2006-05-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-05-19 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2006-05-17 | 311 | 312 | 307 | 311 | 21,000 | 1,555 |
| 2006-05-16 | 334 | 335 | 313 | 316 | 30,000 | 1,580 |
| 2006-05-15 | 364 | 365 | 338 | 338 | 22,000 | 1,690 |
| 2006-05-12 | 340 | 354 | 335 | 335 | 95,000 | 1,675 |
| 2006-05-11 | 346 | 347 | 346 | 347 | 2,000 | 1,735 |
| 2006-05-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2006-05-09 | 351 | 351 | 349 | 350 | 8,000 | 1,750 |
| 2006-05-08 | 358 | 358 | 344 | 351 | 27,000 | 1,755 |
| 2006-05-02 | 362 | 363 | 359 | 360 | 13,000 | 1,800 |
| 2006-05-01 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2006-04-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-04-27 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2006-04-26 | 369 | 371 | 369 | 370 | 6,000 | 1,850 |
| 2006-04-24 | 385 | 385 | 375 | 375 | 18,000 | 1,875 |
| 2006-04-21 | 388 | 388 | 374 | 375 | 12,000 | 1,875 |
| 2006-04-18 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2006-04-17 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2006-04-13 | 402 | 405 | 402 | 405 | 12,000 | 2,025 |
| 2006-04-12 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2006-04-11 | 406 | 406 | 405 | 406 | 14,000 | 2,030 |
| 2006-04-10 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2006-04-07 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2006-04-06 | 401 | 406 | 401 | 406 | 5,000 | 2,030 |
| 2006-04-05 | 411 | 411 | 401 | 410 | 16,000 | 2,050 |
| 2006-04-04 | 402 | 403 | 402 | 403 | 2,000 | 2,015 |
| 2006-04-03 | 411 | 411 | 410 | 410 | 10,000 | 2,050 |
| 2006-03-31 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2006-03-29 | 401 | 409 | 401 | 409 | 9,000 | 2,045 |
| 2006-03-28 | 407 | 407 | 406 | 406 | 2,000 | 2,030 |
| 2006-03-27 | 400 | 412 | 399 | 406 | 11,000 | 2,030 |
| 2006-03-23 | 402 | 406 | 402 | 405 | 4,000 | 2,025 |
| 2006-03-22 | 400 | 409 | 400 | 402 | 22,000 | 2,010 |
| 2006-03-20 | 398 | 403 | 398 | 401 | 21,000 | 2,005 |
| 2006-03-17 | 413 | 414 | 391 | 410 | 81,000 | 2,050 |
| 2006-03-16 | 425 | 426 | 400 | 415 | 70,000 | 2,075 |
| 2006-03-15 | 426 | 432 | 426 | 432 | 5,000 | 2,160 |
| 2006-03-14 | 429 | 432 | 426 | 426 | 21,000 | 2,130 |
| 2006-03-13 | 425 | 425 | 424 | 425 | 6,000 | 2,125 |
| 2006-03-09 | 424 | 425 | 424 | 425 | 2,000 | 2,125 |
| 2006-03-08 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 2006-03-07 | 420 | 424 | 420 | 424 | 2,000 | 2,120 |
| 2006-03-06 | 414 | 415 | 414 | 415 | 10,000 | 2,075 |
| 2006-03-03 | 415 | 416 | 414 | 415 | 10,000 | 2,075 |
| 2006-03-02 | 415 | 416 | 414 | 415 | 16,000 | 2,075 |
| 2006-03-01 | 415 | 416 | 414 | 415 | 16,000 | 2,075 |
| 2006-02-28 | 409 | 419 | 409 | 415 | 29,000 | 2,075 |
| 2006-02-27 | 434 | 435 | 399 | 410 | 29,000 | 2,050 |
| 2006-02-24 | 430 | 435 | 430 | 435 | 8,000 | 2,175 |
| 2006-02-23 | 420 | 431 | 420 | 428 | 49,000 | 2,140 |
| 2006-02-22 | 449 | 450 | 413 | 420 | 56,000 | 2,100 |
| 2006-02-21 | 460 | 470 | 460 | 470 | 8,000 | 2,350 |
| 2006-02-20 | 470 | 470 | 469 | 470 | 5,000 | 2,350 |
| 2006-02-17 | 479 | 480 | 469 | 470 | 12,000 | 2,350 |
| 2006-02-16 | 484 | 490 | 480 | 480 | 3,000 | 2,400 |
| 2006-02-15 | 491 | 491 | 490 | 490 | 18,000 | 2,450 |
| 2006-02-14 | 505 | 505 | 464 | 490 | 26,000 | 2,450 |
| 2006-02-13 | 509 | 510 | 509 | 510 | 4,000 | 2,550 |
| 2006-02-10 | 525 | 525 | 515 | 515 | 28,000 | 2,575 |
| 2006-02-09 | 524 | 525 | 524 | 525 | 4,000 | 2,625 |
| 2006-02-08 | 526 | 531 | 525 | 525 | 33,000 | 2,625 |
| 2006-02-07 | 525 | 527 | 525 | 526 | 10,000 | 2,630 |
| 2006-02-06 | 525 | 526 | 525 | 526 | 6,000 | 2,630 |
| 2006-02-02 | 523 | 525 | 522 | 523 | 13,000 | 2,615 |
| 2006-02-01 | 529 | 529 | 522 | 523 | 12,000 | 2,615 |
| 2006-01-31 | 524 | 525 | 520 | 521 | 9,000 | 2,605 |
| 2006-01-30 | 529 | 530 | 520 | 521 | 6,000 | 2,605 |
| 2006-01-27 | 516 | 521 | 515 | 520 | 6,000 | 2,600 |
| 2006-01-26 | 509 | 516 | 509 | 515 | 4,000 | 2,575 |
| 2006-01-25 | 506 | 511 | 505 | 510 | 10,000 | 2,550 |
| 2006-01-24 | 505 | 506 | 505 | 505 | 14,000 | 2,525 |
| 2006-01-23 | 510 | 511 | 504 | 505 | 10,000 | 2,525 |
| 2006-01-20 | 515 | 525 | 511 | 511 | 9,000 | 2,555 |
| 2006-01-19 | 490 | 510 | 490 | 508 | 52,000 | 2,540 |
| 2006-01-18 | 535 | 536 | 499 | 510 | 25,000 | 2,550 |
| 2006-01-17 | 545 | 546 | 539 | 539 | 34,000 | 2,695 |
| 2006-01-16 | 539 | 545 | 539 | 543 | 8,000 | 2,715 |
| 2006-01-13 | 545 | 549 | 540 | 540 | 81,000 | 2,700 |
| 2006-01-12 | 543 | 546 | 542 | 545 | 34,000 | 2,725 |
| 2006-01-11 | 545 | 547 | 542 | 543 | 27,000 | 2,715 |
| 2006-01-10 | 544 | 549 | 543 | 545 | 43,000 | 2,725 |
| 2006-01-06 | 528 | 535 | 524 | 535 | 21,000 | 2,675 |
| 2006-01-05 | 525 | 530 | 525 | 528 | 8,000 | 2,640 |
| 2006-01-04 | 512 | 519 | 512 | 518 | 17,000 | 2,590 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株