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 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2011-12-27 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2011-12-26 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2011-12-22 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2011-12-16 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2011-12-12 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2011-10-11 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 2011-09-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2011-09-12 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2011-08-24 | 250 | 258 | 250 | 258 | 4,000 | 1,290 |
| 2011-08-23 | 252 | 252 | 242 | 243 | 4,000 | 1,215 |
| 2011-08-19 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2011-08-17 | 262 | 262 | 257 | 257 | 2,000 | 1,285 |
| 2011-08-12 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2011-08-11 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2011-08-09 | 250 | 270 | 250 | 270 | 2,000 | 1,350 |
| 2011-07-11 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2011-07-06 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2011-07-05 | 271 | 279 | 271 | 279 | 2,000 | 1,395 |
| 2011-07-04 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2011-07-01 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2011-06-24 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2011-06-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-06-21 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2011-06-17 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2011-06-14 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2011-06-13 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2011-06-10 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2011-05-25 | 262 | 262 | 260 | 260 | 3,000 | 1,300 |
| 2011-05-23 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-05-20 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2011-05-12 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2011-05-11 | 291 | 291 | 290 | 290 | 3,000 | 1,450 |
| 2011-05-10 | 303 | 303 | 290 | 290 | 2,000 | 1,450 |
| 2011-05-09 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2011-05-06 | 285 | 291 | 283 | 291 | 4,000 | 1,455 |
| 2011-04-28 | 298 | 298 | 286 | 286 | 5,000 | 1,430 |
| 2011-04-27 | 305 | 305 | 295 | 300 | 7,000 | 1,500 |
| 2011-04-26 | 320 | 324 | 300 | 321 | 9,000 | 1,605 |
| 2011-04-25 | 290 | 320 | 290 | 320 | 9,000 | 1,600 |
| 2011-04-22 | 307 | 307 | 300 | 300 | 5,000 | 1,500 |
| 2011-04-21 | 297 | 305 | 297 | 303 | 11,000 | 1,515 |
| 2011-04-20 | 289 | 295 | 289 | 295 | 5,000 | 1,475 |
| 2011-04-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2011-04-14 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2011-04-12 | 300 | 300 | 298 | 298 | 2,000 | 1,490 |
| 2011-04-11 | 278 | 280 | 278 | 280 | 4,000 | 1,400 |
| 2011-04-08 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2011-04-07 | 276 | 278 | 276 | 278 | 3,000 | 1,390 |
| 2011-04-06 | 279 | 279 | 275 | 275 | 2,000 | 1,375 |
| 2011-04-04 | 262 | 279 | 262 | 279 | 6,000 | 1,395 |
| 2011-04-01 | 270 | 270 | 261 | 261 | 4,000 | 1,305 |
| 2011-03-31 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2011-03-24 | 290 | 300 | 290 | 290 | 6,000 | 1,450 |
| 2011-03-23 | 280 | 290 | 274 | 280 | 14,000 | 1,400 |
| 2011-03-22 | 225 | 270 | 225 | 270 | 20,000 | 1,350 |
| 2011-03-17 | 198 | 209 | 198 | 209 | 2,000 | 1,045 |
| 2011-03-16 | 188 | 188 | 187 | 187 | 3,000 | 935 |
| 2011-03-15 | 235 | 235 | 190 | 190 | 14,000 | 950 |
| 2011-03-14 | 220 | 220 | 210 | 220 | 10,000 | 1,100 |
| 2011-03-03 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2011-03-02 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2011-02-24 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2011-02-23 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2011-02-15 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2011-02-10 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2011-02-09 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2011-02-08 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2011-02-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-02-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-01-27 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2011-01-26 | 170 | 175 | 170 | 175 | 2,000 | 875 |
| 2011-01-25 | 174 | 179 | 174 | 179 | 3,000 | 895 |
| 2011-01-21 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2011-01-20 | 190 | 190 | 181 | 186 | 3,000 | 930 |
| 2011-01-19 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2011-01-13 | 178 | 190 | 178 | 190 | 4,000 | 950 |
| 2011-01-12 | 178 | 183 | 178 | 183 | 2,000 | 915 |
| 2011-01-11 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2011-01-04 | 177 | 177 | 177 | 177 | 2,000 | 885 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株