5380 新東(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 211 | 211 | 211 | 211 | 30,000 | 1,055 |
| 2007-12-21 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2007-12-20 | 220 | 220 | 220 | 220 | 20,000 | 1,100 |
| 2007-12-17 | 220 | 245 | 220 | 245 | 13,000 | 1,225 |
| 2007-12-10 | 220 | 220 | 219 | 219 | 2,000 | 1,095 |
| 2007-11-21 | 204 | 205 | 204 | 205 | 2,000 | 1,025 |
| 2007-11-19 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 2007-11-12 | 228 | 228 | 227 | 228 | 7,000 | 1,140 |
| 2007-10-31 | 227 | 227 | 226 | 226 | 2,000 | 1,130 |
| 2007-10-29 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2007-10-26 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2007-10-24 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2007-10-19 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2007-10-17 | 236 | 236 | 234 | 234 | 6,000 | 1,170 |
| 2007-10-15 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2007-10-12 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2007-10-10 | 234 | 235 | 234 | 235 | 2,000 | 1,175 |
| 2007-10-05 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2007-10-03 | 233 | 234 | 233 | 234 | 2,000 | 1,170 |
| 2007-10-02 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2007-10-01 | 235 | 235 | 234 | 234 | 7,000 | 1,170 |
| 2007-09-28 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2007-09-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-09-19 | 240 | 241 | 239 | 241 | 6,000 | 1,205 |
| 2007-09-18 | 250 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2007-09-14 | 250 | 251 | 250 | 250 | 5,000 | 1,250 |
| 2007-09-11 | 261 | 262 | 260 | 260 | 7,000 | 1,300 |
| 2007-09-10 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2007-09-07 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2007-08-29 | 270 | 271 | 270 | 271 | 12,000 | 1,355 |
| 2007-08-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-08-24 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2007-08-23 | 289 | 290 | 289 | 289 | 3,000 | 1,445 |
| 2007-08-22 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2007-08-21 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2007-08-20 | 280 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2007-08-14 | 280 | 282 | 280 | 280 | 4,000 | 1,400 |
| 2007-08-10 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2007-08-08 | 285 | 286 | 285 | 286 | 2,000 | 1,430 |
| 2007-08-07 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2007-08-03 | 290 | 291 | 290 | 291 | 2,000 | 1,455 |
| 2007-08-02 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2007-07-30 | 300 | 301 | 300 | 301 | 6,000 | 1,505 |
| 2007-07-24 | 304 | 305 | 304 | 305 | 2,000 | 1,525 |
| 2007-07-23 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-07-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-07-19 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-07-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-07-17 | 310 | 311 | 310 | 310 | 8,000 | 1,550 |
| 2007-07-10 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2007-07-09 | 310 | 310 | 309 | 310 | 8,000 | 1,550 |
| 2007-07-03 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
| 2007-06-25 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-06-14 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2007-06-11 | 309 | 310 | 309 | 309 | 3,000 | 1,545 |
| 2007-05-28 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 2007-05-16 | 307 | 308 | 307 | 307 | 4,000 | 1,535 |
| 2007-05-15 | 307 | 308 | 307 | 308 | 2,000 | 1,540 |
| 2007-05-11 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2007-05-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2007-05-07 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-05-02 | 307 | 309 | 307 | 309 | 2,000 | 1,545 |
| 2007-05-01 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2007-04-27 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-04-23 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-04-20 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-04-16 | 310 | 310 | 306 | 306 | 8,000 | 1,530 |
| 2007-04-13 | 310 | 311 | 310 | 311 | 6,000 | 1,555 |
| 2007-04-12 | 314 | 315 | 310 | 311 | 12,000 | 1,555 |
| 2007-04-11 | 319 | 320 | 315 | 315 | 16,000 | 1,575 |
| 2007-04-10 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
| 2007-04-09 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2007-04-06 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2007-03-29 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2007-03-23 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-03-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-03-20 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-03-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-03-16 | 320 | 321 | 320 | 321 | 2,000 | 1,605 |
| 2007-03-15 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-03-14 | 321 | 322 | 321 | 321 | 3,000 | 1,605 |
| 2007-03-06 | 321 | 322 | 321 | 322 | 7,000 | 1,610 |
| 2007-03-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-02-28 | 329 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2007-02-26 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2007-02-23 | 332 | 332 | 330 | 330 | 5,000 | 1,650 |
| 2007-02-22 | 346 | 347 | 346 | 347 | 2,000 | 1,735 |
| 2007-02-21 | 350 | 350 | 349 | 350 | 8,000 | 1,750 |
| 2007-02-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-02-19 | 340 | 341 | 340 | 340 | 3,000 | 1,700 |
| 2007-02-09 | 330 | 330 | 329 | 330 | 4,000 | 1,650 |
| 2007-02-08 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2007-02-07 | 321 | 322 | 316 | 320 | 10,000 | 1,600 |
| 2007-02-05 | 321 | 322 | 321 | 322 | 3,000 | 1,610 |
| 2007-02-02 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-01-31 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2007-01-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-01-29 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-01-26 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2007-01-25 | 316 | 316 | 315 | 315 | 2,000 | 1,575 |
| 2007-01-19 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-01-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-01-12 | 320 | 320 | 319 | 319 | 2,000 | 1,595 |
| 2007-01-10 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株