5380 新東(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292532532532531,0001,265
2011-12-272612612612611,0001,305
2011-12-262482482482481,0001,240
2011-12-222552552552551,0001,275
2011-12-162492492492491,0001,245
2011-12-122772772772771,0001,385
2011-10-112692692692693,0001,345
2011-09-212702702702702,0001,350
2011-09-122642642642641,0001,320
2011-08-242502582502584,0001,290
2011-08-232522522422434,0001,215
2011-08-192722722722721,0001,360
2011-08-172622622572572,0001,285
2011-08-122782782782781,0001,390
2011-08-112782782782781,0001,390
2011-08-092502702502702,0001,350
2011-07-112822822822821,0001,410
2011-07-062792792792791,0001,395
2011-07-052712792712792,0001,395
2011-07-042722722722721,0001,360
2011-07-012632632632631,0001,315
2011-06-242722722722722,0001,360
2011-06-222702702702701,0001,350
2011-06-212712712712711,0001,355
2011-06-172702702702702,0001,350
2011-06-142862862862861,0001,430
2011-06-132622622622622,0001,310
2011-06-102682682682681,0001,340
2011-05-252622622602603,0001,300
2011-05-232702702702701,0001,350
2011-05-202752752752751,0001,375
2011-05-122892892892891,0001,445
2011-05-112912912902903,0001,450
2011-05-103033032902902,0001,450
2011-05-092992992992993,0001,495
2011-05-062852912832914,0001,455
2011-04-282982982862865,0001,430
2011-04-273053052953007,0001,500
2011-04-263203243003219,0001,605
2011-04-252903202903209,0001,600
2011-04-223073073003005,0001,500
2011-04-2129730529730311,0001,515
2011-04-202892952892955,0001,475
2011-04-152902902902901,0001,450
2011-04-142982982982981,0001,490
2011-04-123003002982982,0001,490
2011-04-112782802782804,0001,400
2011-04-082752752752752,0001,375
2011-04-072762782762783,0001,390
2011-04-062792792752752,0001,375
2011-04-042622792622796,0001,395
2011-04-012702702612614,0001,305
2011-03-312702702702702,0001,350
2011-03-242903002902906,0001,450
2011-03-2328029027428014,0001,400
2011-03-2222527022527020,0001,350
2011-03-171982091982092,0001,045
2011-03-161881881871873,000935
2011-03-1523523519019014,000950
2011-03-1422022021022010,0001,100
2011-03-031861861861861,000930
2011-03-021861861861861,000930
2011-02-241851851851852,000925
2011-02-231931931931931,000965
2011-02-151931931931931,000965
2011-02-101921921921921,000960
2011-02-091881881881884,000940
2011-02-081981981981982,000990
2011-02-071901901901901,000950
2011-02-041801801801801,000900
2011-01-271961961961961,000980
2011-01-261701751701752,000875
2011-01-251741791741793,000895
2011-01-211831831831831,000915
2011-01-201901901811863,000930
2011-01-191981981981982,000990
2011-01-131781901781904,000950
2011-01-121781831781832,000915
2011-01-111771771771773,000885
2011-01-041771771771772,000885

分割・併合履歴 : [2022-12-29]1株→2株 [2017-12-27]1株→0.1株