5380 新東(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 214 | 214 | 207 | 207 | 13,000 | 1,035 |
| 2012-12-25 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2012-12-21 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2012-12-19 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2012-12-18 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2012-12-14 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2012-12-13 | 203 | 204 | 203 | 204 | 2,000 | 1,020 |
| 2012-12-12 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2012-12-11 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2012-12-06 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2012-12-04 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2012-11-29 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2012-11-27 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2012-11-20 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2012-11-12 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2012-10-31 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2012-10-29 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2012-10-26 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2012-10-24 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2012-10-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2012-10-10 | 223 | 223 | 223 | 223 | 6,000 | 1,115 |
| 2012-10-03 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2012-10-02 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2012-09-19 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2012-09-18 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2012-09-11 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2012-09-06 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2012-08-27 | 214 | 215 | 214 | 215 | 6,000 | 1,075 |
| 2012-08-23 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2012-08-21 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2012-08-13 | 238 | 238 | 222 | 222 | 3,000 | 1,110 |
| 2012-08-10 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2012-08-08 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2012-08-03 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2012-07-25 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2012-07-24 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2012-07-23 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2012-07-20 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2012-07-19 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2012-07-18 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2012-07-17 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2012-07-13 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2012-07-10 | 230 | 230 | 221 | 221 | 3,000 | 1,105 |
| 2012-07-09 | 224 | 225 | 224 | 225 | 2,000 | 1,125 |
| 2012-07-06 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2012-07-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2012-07-04 | 225 | 225 | 223 | 223 | 2,000 | 1,115 |
| 2012-07-03 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2012-07-02 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2012-06-29 | 233 | 233 | 228 | 228 | 3,000 | 1,140 |
| 2012-06-28 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2012-06-27 | 234 | 234 | 230 | 230 | 3,000 | 1,150 |
| 2012-06-26 | 235 | 239 | 234 | 234 | 3,000 | 1,170 |
| 2012-06-22 | 234 | 236 | 234 | 236 | 3,000 | 1,180 |
| 2012-06-20 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2012-06-19 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2012-06-18 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2012-06-15 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2012-06-13 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2012-06-12 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2012-06-11 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2012-06-07 | 232 | 234 | 232 | 234 | 2,000 | 1,170 |
| 2012-06-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2012-06-04 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2012-05-31 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2012-05-30 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2012-05-29 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2012-05-28 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 2012-05-24 | 219 | 219 | 218 | 218 | 2,000 | 1,090 |
| 2012-05-23 | 219 | 220 | 214 | 218 | 8,000 | 1,090 |
| 2012-05-22 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2012-05-21 | 222 | 224 | 222 | 224 | 3,000 | 1,120 |
| 2012-05-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2012-05-17 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2012-05-15 | 239 | 239 | 225 | 225 | 5,000 | 1,125 |
| 2012-05-14 | 232 | 232 | 228 | 228 | 5,000 | 1,140 |
| 2012-05-11 | 236 | 236 | 232 | 232 | 3,000 | 1,160 |
| 2012-05-10 | 228 | 248 | 228 | 236 | 8,000 | 1,180 |
| 2012-05-09 | 235 | 235 | 228 | 228 | 7,000 | 1,140 |
| 2012-05-08 | 245 | 250 | 234 | 238 | 18,000 | 1,190 |
| 2012-04-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2012-04-26 | 294 | 298 | 288 | 298 | 7,000 | 1,490 |
| 2012-04-25 | 286 | 294 | 286 | 294 | 4,000 | 1,470 |
| 2012-04-24 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2012-04-23 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2012-04-20 | 286 | 286 | 283 | 283 | 2,000 | 1,415 |
| 2012-04-19 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2012-04-18 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-04-17 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2012-04-16 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-04-13 | 283 | 286 | 283 | 286 | 2,000 | 1,430 |
| 2012-04-12 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2012-04-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2012-04-10 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2012-04-05 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2012-04-04 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2012-04-03 | 287 | 287 | 286 | 286 | 4,000 | 1,430 |
| 2012-04-02 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2012-03-30 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2012-03-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2012-03-27 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2012-03-23 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2012-03-22 | 303 | 303 | 299 | 299 | 7,000 | 1,495 |
| 2012-03-21 | 303 | 305 | 303 | 303 | 9,000 | 1,515 |
| 2012-03-19 | 291 | 295 | 291 | 295 | 8,000 | 1,475 |
| 2012-03-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2012-03-15 | 293 | 293 | 290 | 290 | 3,000 | 1,450 |
| 2012-03-14 | 289 | 290 | 288 | 290 | 4,000 | 1,450 |
| 2012-03-13 | 285 | 289 | 281 | 289 | 4,000 | 1,445 |
| 2012-03-12 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 2012-03-09 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-03-08 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2012-03-07 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2012-03-06 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2012-03-05 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 2012-02-27 | 283 | 285 | 281 | 281 | 3,000 | 1,405 |
| 2012-02-24 | 285 | 285 | 280 | 280 | 6,000 | 1,400 |
| 2012-02-23 | 283 | 284 | 283 | 284 | 5,000 | 1,420 |
| 2012-02-22 | 280 | 280 | 279 | 279 | 4,000 | 1,395 |
| 2012-02-21 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2012-02-20 | 280 | 280 | 276 | 276 | 4,000 | 1,380 |
| 2012-02-17 | 286 | 286 | 270 | 278 | 14,000 | 1,390 |
| 2012-02-16 | 275 | 288 | 275 | 280 | 6,000 | 1,400 |
| 2012-02-15 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2012-02-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2012-02-10 | 280 | 280 | 273 | 273 | 4,000 | 1,365 |
| 2012-02-09 | 270 | 270 | 266 | 266 | 2,000 | 1,330 |
| 2012-02-08 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2012-02-07 | 270 | 280 | 270 | 270 | 18,000 | 1,350 |
| 2012-01-11 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株