5380 新東(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2010-12-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2010-12-21 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-12-16 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2010-12-10 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-12-09 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2010-11-26 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-11-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-11-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2010-11-04 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2010-10-12 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2010-09-28 | 175 | 175 | 165 | 165 | 4,000 | 825 |
| 2010-09-10 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2010-09-06 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2010-08-25 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2010-08-19 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2010-08-17 | 175 | 175 | 170 | 171 | 4,000 | 855 |
| 2010-08-11 | 168 | 169 | 168 | 169 | 3,000 | 845 |
| 2010-07-14 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2010-07-12 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-07-08 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-07-02 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2010-06-30 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-06-22 | 197 | 197 | 192 | 192 | 3,000 | 960 |
| 2010-06-07 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-06-02 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2010-05-19 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-05-10 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-04-30 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-04-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-04-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-04-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-04-16 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2010-04-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-04-05 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-03-29 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-03-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-03-18 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2010-03-17 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2010-02-26 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2010-02-19 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-02-10 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-02-08 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2010-02-04 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-01-12 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-01-05 | 189 | 189 | 189 | 189 | 3,000 | 945 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株