5380 新東(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-12-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-12-11 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-12-04 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-12-03 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-12-02 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2009-11-11 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2009-11-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-11-09 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-10-30 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-10-29 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-10-14 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2009-10-07 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2009-09-18 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-09-17 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-09-16 | 208 | 211 | 208 | 211 | 5,000 | 1,055 |
| 2009-09-15 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2009-09-14 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
| 2009-09-09 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2009-09-02 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2009-08-31 | 239 | 254 | 239 | 254 | 2,000 | 1,270 |
| 2009-08-28 | 249 | 264 | 249 | 264 | 7,000 | 1,320 |
| 2009-08-27 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2009-08-26 | 246 | 246 | 245 | 245 | 3,000 | 1,225 |
| 2009-08-25 | 240 | 247 | 240 | 246 | 5,000 | 1,230 |
| 2009-08-24 | 240 | 245 | 240 | 240 | 6,000 | 1,200 |
| 2009-08-21 | 242 | 242 | 233 | 239 | 7,000 | 1,195 |
| 2009-08-20 | 242 | 242 | 233 | 242 | 7,000 | 1,210 |
| 2009-08-19 | 241 | 242 | 229 | 242 | 11,000 | 1,210 |
| 2009-08-14 | 210 | 210 | 202 | 202 | 2,000 | 1,010 |
| 2009-08-13 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-08-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-08-10 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-07-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-07-29 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2009-07-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-07-16 | 218 | 219 | 218 | 219 | 2,000 | 1,095 |
| 2009-07-10 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2009-07-07 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2009-07-06 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2009-07-03 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2009-07-02 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2009-06-29 | 219 | 225 | 219 | 219 | 8,000 | 1,095 |
| 2009-06-26 | 227 | 239 | 227 | 239 | 2,000 | 1,195 |
| 2009-06-22 | 235 | 245 | 235 | 245 | 4,000 | 1,225 |
| 2009-06-19 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-06-18 | 250 | 250 | 240 | 240 | 2,000 | 1,200 |
| 2009-06-16 | 260 | 260 | 255 | 255 | 4,000 | 1,275 |
| 2009-06-15 | 269 | 269 | 260 | 268 | 5,000 | 1,340 |
| 2009-06-12 | 275 | 275 | 260 | 270 | 8,000 | 1,350 |
| 2009-06-11 | 250 | 280 | 250 | 280 | 8,000 | 1,400 |
| 2009-06-10 | 233 | 245 | 230 | 245 | 7,000 | 1,225 |
| 2009-06-05 | 211 | 215 | 211 | 215 | 6,000 | 1,075 |
| 2009-06-03 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2009-06-01 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-05-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-05-28 | 184 | 190 | 184 | 190 | 4,000 | 950 |
| 2009-05-27 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-05-26 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-05-25 | 169 | 175 | 169 | 175 | 4,000 | 875 |
| 2009-05-22 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-05-21 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2009-05-20 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-05-19 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2009-05-18 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2009-05-13 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2009-05-11 | 158 | 160 | 158 | 160 | 6,000 | 800 |
| 2009-05-08 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-04-30 | 144 | 155 | 144 | 155 | 2,000 | 775 |
| 2009-04-28 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-04-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-04-20 | 134 | 149 | 134 | 149 | 4,000 | 745 |
| 2009-04-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-04-09 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-04-08 | 140 | 140 | 137 | 137 | 2,000 | 685 |
| 2009-04-07 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-04-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-04-03 | 155 | 155 | 150 | 150 | 2,000 | 750 |
| 2009-04-02 | 150 | 160 | 150 | 150 | 10,000 | 750 |
| 2009-03-30 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2009-03-25 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2009-03-23 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2009-03-16 | 133 | 133 | 130 | 130 | 4,000 | 650 |
| 2009-03-13 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-03-12 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-03-11 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2009-03-10 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 2009-03-09 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2009-03-02 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2009-02-25 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-02-24 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2009-02-23 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-02-20 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2009-02-17 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-02-12 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2009-02-10 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-02-04 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-02-03 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2009-02-02 | 123 | 123 | 121 | 121 | 4,000 | 605 |
| 2009-01-29 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-01-28 | 124 | 131 | 123 | 131 | 4,000 | 655 |
| 2009-01-27 | 120 | 132 | 120 | 132 | 2,000 | 660 |
| 2009-01-13 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-01-08 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-01-07 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-01-06 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-01-05 | 127 | 133 | 127 | 133 | 9,000 | 665 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株