1. HOME >
  2. 株価時系列 >
  3. 5380 >
  4. 2013年

5380 新東(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302122122122121,0001,060
2013-12-272202202122122,0001,060
2013-12-252122122122124,0001,060
2013-12-242242242162165,0001,080
2013-12-202152162152163,0001,080
2013-12-172102102102101,0001,050
2013-12-1621321321121111,0001,055
2013-12-122122122122121,0001,060
2013-12-102132132132137,0001,065
2013-12-052132132132132,0001,065
2013-12-042092132092133,0001,065
2013-12-032122122122121,0001,060
2013-12-022132132132131,0001,065
2013-11-272112132112139,0001,065
2013-11-262132132132132,0001,065
2013-11-2521521521321314,0001,065
2013-11-222152152152154,0001,075
2013-11-202152192152192,0001,095
2013-11-192132132132131,0001,065
2013-11-112122122122121,0001,060
2013-11-0821221221021213,0001,060
2013-11-072132132132132,0001,065
2013-11-062142142142141,0001,070
2013-11-052152152152151,0001,075
2013-11-012132132132131,0001,065
2013-10-302112112112111,0001,055
2013-10-282142142142141,0001,070
2013-10-252132132122122,0001,060
2013-10-232142142132132,0001,065
2013-10-222162162162163,0001,080
2013-10-182152152152151,0001,075
2013-10-1622022022022010,0001,100
2013-10-102202202202204,0001,100
2013-10-072152152152151,0001,075
2013-10-032152152152151,0001,075
2013-09-302152152142143,0001,070
2013-09-272162162162161,0001,080
2013-09-262162162162162,0001,080
2013-09-252162162162162,0001,080
2013-09-202202202202201,0001,100
2013-09-182132132132131,0001,065
2013-09-112202202202202,0001,100
2013-09-102202242202243,0001,120
2013-09-052192202192202,0001,100
2013-09-042192192192191,0001,095
2013-08-292132132132132,0001,065
2013-08-262142142142141,0001,070
2013-08-232142142142144,0001,070
2013-08-132112112112111,0001,055
2013-08-122182182102103,0001,050
2013-08-092192192192191,0001,095
2013-08-062152152152151,0001,075
2013-08-022102102102101,0001,050
2013-07-312162162102102,0001,050
2013-07-292212212162163,0001,080
2013-07-262212212212211,0001,105
2013-07-252212212212211,0001,105
2013-07-222212212212211,0001,105
2013-07-192202202202201,0001,100
2013-07-082202202202201,0001,100
2013-07-052192192192191,0001,095
2013-07-032162162152154,0001,075
2013-07-022222222222221,0001,110
2013-06-272112112112111,0001,055
2013-06-262072072072071,0001,035
2013-06-252302322302307,0001,150
2013-06-242382382382381,0001,190
2013-06-212352352342358,0001,175
2013-06-2023823823523511,0001,175
2013-06-192342342342344,0001,170
2013-06-122462462462461,0001,230
2013-06-102532532532531,0001,265
2013-06-072492492452455,0001,225
2013-06-062502502502501,0001,250
2013-06-052502502502503,0001,250
2013-06-032502502502501,0001,250
2013-05-312542552542552,0001,275
2013-05-302492492492491,0001,245
2013-05-292532532532531,0001,265
2013-05-282482522482523,0001,260
2013-05-272532542492494,0001,245
2013-05-2425225225025017,0001,250
2013-05-232562562532533,0001,265
2013-05-222582582562562,0001,280
2013-05-2125926325926014,0001,300
2013-05-2025425925425911,0001,295
2013-05-1625325424925319,0001,265
2013-05-152522532522526,0001,260
2013-05-092582582542577,0001,285
2013-05-0825326025225223,0001,260
2013-05-072702702692708,0001,350
2013-05-022552582552557,0001,275
2013-05-012502502502503,0001,250
2013-04-302492502492494,0001,245
2013-04-2624225224224915,0001,245
2013-04-252402422402423,0001,210
2013-04-242352402352402,0001,200
2013-04-2324824823223621,0001,180
2013-04-222312322312323,0001,160
2013-04-1723623723023012,0001,150
2013-04-162312342312345,0001,170
2013-04-152342342312312,0001,155
2013-04-112252262252266,0001,130
2013-04-102382382302308,0001,150
2013-04-092332332332334,0001,165
2013-04-082332332312315,0001,155
2013-04-052302322302323,0001,160
2013-04-042292292292292,0001,145
2013-04-022332332282284,0001,140
2013-04-012352352342343,0001,170
2013-03-292402402342345,0001,170
2013-03-282402402362407,0001,200
2013-03-272382382362365,0001,180
2013-03-262392392392392,0001,195
2013-03-252412412412411,0001,205
2013-03-222352352352351,0001,175
2013-03-212382392382392,0001,195
2013-03-192392392392391,0001,195
2013-03-182352352352353,0001,175
2013-03-152342402342403,0001,200
2013-03-122342342342342,0001,170
2013-03-112352452352452,0001,225
2013-03-082272352272353,0001,175
2013-03-072272272252252,0001,125
2013-03-062202232192239,0001,115
2013-03-012162162162162,0001,080
2013-02-272192192192195,0001,095
2013-02-262142142142141,0001,070
2013-02-252142142142141,0001,070
2013-02-192122122122121,0001,060
2013-02-182112112112112,0001,055
2013-02-152192192192191,0001,095
2013-02-142162162122123,0001,060
2013-02-122162162162162,0001,080
2013-02-082172172172171,0001,085
2013-02-072212212212211,0001,105
2013-02-052192192192192,0001,095
2013-02-042172172172172,0001,085
2013-01-312192192172193,0001,095
2013-01-302172182172173,0001,085
2013-01-292122192122194,0001,095
2013-01-282112132112129,0001,060
2013-01-252152152152152,0001,075
2013-01-242192192122123,0001,060
2013-01-232162192162195,0001,095
2013-01-222152152152151,0001,075
2013-01-212132132132132,0001,065
2013-01-1721121721021014,0001,050
2013-01-162112182112185,0001,090
2013-01-112192202192204,0001,100
2013-01-102102152082087,0001,040
2013-01-092142142082082,0001,040
2013-01-082142142142142,0001,070
2013-01-072072072072073,0001,035
2013-01-042072072072071,0001,035

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