5380 新東(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 133 | 133 | 126 | 126 | 6,000 | 630 |
| 2008-12-22 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 2008-12-19 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2008-12-18 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2008-12-17 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2008-12-16 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2008-12-15 | 130 | 132 | 130 | 132 | 3,000 | 660 |
| 2008-12-05 | 122 | 125 | 120 | 125 | 5,000 | 625 |
| 2008-12-04 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2008-12-03 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2008-11-28 | 122 | 122 | 122 | 122 | 4,000 | 610 |
| 2008-11-27 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2008-11-26 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2008-11-25 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2008-11-21 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2008-11-20 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2008-11-19 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2008-11-18 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2008-11-17 | 122 | 122 | 120 | 122 | 11,000 | 610 |
| 2008-11-14 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2008-11-13 | 122 | 122 | 121 | 122 | 8,000 | 610 |
| 2008-11-12 | 125 | 125 | 120 | 120 | 3,000 | 600 |
| 2008-11-11 | 132 | 132 | 130 | 132 | 5,000 | 660 |
| 2008-11-10 | 134 | 138 | 129 | 134 | 16,000 | 670 |
| 2008-11-07 | 129 | 129 | 129 | 129 | 43,000 | 645 |
| 2008-11-06 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2008-11-05 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2008-11-04 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2008-10-31 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2008-10-30 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2008-10-28 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2008-10-27 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-10-24 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2008-10-21 | 94 | 98 | 94 | 98 | 9,000 | 490 |
| 2008-10-20 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2008-10-17 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2008-10-16 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2008-10-15 | 94 | 98 | 94 | 95 | 10,000 | 475 |
| 2008-10-14 | 87 | 94 | 87 | 94 | 5,000 | 470 |
| 2008-10-10 | 71 | 71 | 71 | 71 | 7,000 | 355 |
| 2008-10-09 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2008-10-08 | 75 | 75 | 70 | 70 | 22,000 | 350 |
| 2008-10-07 | 77 | 77 | 77 | 77 | 4,000 | 385 |
| 2008-10-06 | 87 | 87 | 82 | 82 | 10,000 | 410 |
| 2008-10-03 | 83 | 87 | 83 | 87 | 11,000 | 435 |
| 2008-10-02 | 95 | 95 | 83 | 83 | 13,000 | 415 |
| 2008-10-01 | 96 | 97 | 85 | 90 | 52,000 | 450 |
| 2008-09-30 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2008-09-29 | 100 | 100 | 100 | 100 | 15,000 | 500 |
| 2008-09-26 | 105 | 105 | 100 | 100 | 6,000 | 500 |
| 2008-09-25 | 106 | 106 | 100 | 100 | 21,000 | 500 |
| 2008-09-24 | 111 | 111 | 106 | 106 | 12,000 | 530 |
| 2008-09-22 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2008-09-19 | 111 | 111 | 110 | 110 | 8,000 | 550 |
| 2008-09-18 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2008-09-17 | 125 | 125 | 121 | 121 | 7,000 | 605 |
| 2008-09-16 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2008-09-10 | 130 | 130 | 125 | 125 | 5,000 | 625 |
| 2008-09-09 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2008-09-04 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2008-08-13 | 140 | 140 | 137 | 137 | 3,000 | 685 |
| 2008-08-12 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2008-08-11 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2008-08-07 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2008-07-31 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2008-07-25 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2008-07-23 | 138 | 138 | 127 | 127 | 11,000 | 635 |
| 2008-07-15 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2008-07-14 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2008-07-11 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2008-07-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-07-09 | 147 | 147 | 145 | 145 | 2,000 | 725 |
| 2008-07-02 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2008-07-01 | 155 | 160 | 155 | 160 | 4,000 | 800 |
| 2008-06-30 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2008-06-26 | 132 | 142 | 132 | 142 | 2,000 | 710 |
| 2008-06-24 | 156 | 156 | 155 | 155 | 3,000 | 775 |
| 2008-06-13 | 146 | 146 | 141 | 141 | 3,000 | 705 |
| 2008-06-11 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2008-06-10 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-06-09 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2008-06-06 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2008-06-05 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-06-04 | 151 | 157 | 151 | 157 | 7,000 | 785 |
| 2008-06-03 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2008-05-30 | 164 | 164 | 160 | 160 | 12,000 | 800 |
| 2008-05-29 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2008-05-28 | 164 | 164 | 162 | 162 | 5,000 | 810 |
| 2008-05-26 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2008-05-23 | 160 | 165 | 160 | 165 | 3,000 | 825 |
| 2008-05-22 | 155 | 160 | 155 | 160 | 3,000 | 800 |
| 2008-05-20 | 158 | 160 | 158 | 160 | 21,000 | 800 |
| 2008-05-16 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-05-12 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2008-05-09 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2008-04-28 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2008-04-23 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-04-22 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-04-16 | 160 | 160 | 155 | 155 | 3,000 | 775 |
| 2008-04-15 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-04-14 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2008-04-10 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-04-09 | 160 | 160 | 157 | 157 | 3,000 | 785 |
| 2008-04-08 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2008-04-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-04-04 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2008-04-02 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-03-28 | 165 | 165 | 160 | 160 | 2,000 | 800 |
| 2008-03-26 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-03-25 | 169 | 169 | 164 | 164 | 7,000 | 820 |
| 2008-03-24 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2008-03-17 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2008-03-14 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-03-11 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2008-03-04 | 177 | 178 | 176 | 176 | 5,000 | 880 |
| 2008-02-28 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2008-02-26 | 190 | 190 | 187 | 187 | 2,000 | 935 |
| 2008-02-20 | 186 | 187 | 186 | 187 | 2,000 | 935 |
| 2008-02-12 | 187 | 188 | 187 | 188 | 2,000 | 940 |
| 2008-02-08 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2008-02-07 | 188 | 189 | 188 | 189 | 2,000 | 945 |
| 2008-02-04 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2008-02-01 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2008-01-30 | 200 | 200 | 195 | 200 | 8,000 | 1,000 |
| 2008-01-25 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-01-17 | 200 | 201 | 200 | 200 | 5,000 | 1,000 |
| 2008-01-16 | 204 | 205 | 204 | 205 | 2,000 | 1,025 |
| 2008-01-11 | 219 | 220 | 219 | 220 | 4,000 | 1,100 |
| 2008-01-10 | 209 | 229 | 208 | 220 | 5,000 | 1,100 |
| 2008-01-07 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株