1. HOME >
  2. 株価時系列 >
  3. 5380 >
  4. 2014年

5380 新東(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302182182182181,0001,090
2014-12-292192292192293,0001,145
2014-12-252152152152151,0001,075
2014-12-242162162152155,0001,075
2014-12-182172172162164,0001,080
2014-12-162182182172172,0001,085
2014-12-112212212212213,0001,105
2014-12-102212212212211,0001,105
2014-12-092212212212212,0001,105
2014-12-082212212212211,0001,105
2014-12-052162162162162,0001,080
2014-12-022152182152184,0001,090
2014-12-012192192192191,0001,095
2014-11-282152152152152,0001,075
2014-11-252152152152151,0001,075
2014-11-212122122122121,0001,060
2014-11-182122122122121,0001,060
2014-11-172122122122122,0001,060
2014-11-142122122122123,0001,060
2014-11-132122122122123,0001,060
2014-11-122132132122129,0001,060
2014-11-112142142142141,0001,070
2014-11-102142142142141,0001,070
2014-11-0721421421421420,0001,070
2014-11-062132142132146,0001,070
2014-11-052122122122121,0001,060
2014-11-042142142142142,0001,070
2014-10-312112122112122,0001,060
2014-10-302112112112111,0001,055
2014-10-292102102102102,0001,050
2014-10-242152152132134,0001,065
2014-10-212152152152152,0001,075
2014-10-202132132132131,0001,065
2014-10-172112112112113,0001,055
2014-10-162112112112112,0001,055
2014-10-142092172092175,0001,085
2014-10-1022322521821813,0001,090
2014-10-092182182182183,0001,090
2014-10-082222222212214,0001,105
2014-10-072212212212211,0001,105
2014-10-062212212212213,0001,105
2014-10-032232232232233,0001,115
2014-10-022222222212212,0001,105
2014-09-302232232222222,0001,110
2014-09-262242242242242,0001,120
2014-09-252262262262262,0001,130
2014-09-242262262242245,0001,120
2014-09-222262262262262,0001,130
2014-09-182272272272271,0001,135
2014-09-172292302282294,0001,145
2014-09-162292292292291,0001,145
2014-09-122342342282289,0001,140
2014-09-082342352342352,0001,175
2014-09-052332362332362,0001,180
2014-09-032342362332367,0001,180
2014-09-022352352332337,0001,165
2014-08-292342352322323,0001,160
2014-08-282322322312312,0001,155
2014-08-272322322322321,0001,160
2014-08-262362362332335,0001,165
2014-08-252372372372371,0001,185
2014-08-222352352352351,0001,175
2014-08-192322372322373,0001,185
2014-08-152312322252297,0001,145
2014-08-132372392372392,0001,195
2014-08-122272342272344,0001,170
2014-08-1122523022523012,0001,150
2014-08-0824224923123127,0001,155
2014-08-072342342342342,0001,170
2014-08-062402402372372,0001,185
2014-07-302402402402401,0001,200
2014-07-252422442422442,0001,220
2014-07-242402442402446,0001,220
2014-07-232432432402402,0001,200
2014-07-222422422422423,0001,210
2014-07-172402402382384,0001,190
2014-07-162372402372407,0001,200
2014-07-152362372342347,0001,170
2014-07-1123523623323613,0001,180
2014-07-102452452452451,0001,225
2014-07-0924324324324311,0001,215
2014-07-0823825723624656,0001,230
2014-07-072392402392404,0001,200
2014-07-042352352352352,0001,175
2014-07-032352352332334,0001,165
2014-07-022402402402401,0001,200
2014-07-012312392312392,0001,195
2014-06-302292372292373,0001,185
2014-06-272372372332337,0001,165
2014-06-2623424023423817,0001,190
2014-06-2524924924524825,0001,240
2014-06-2424924924524915,0001,245
2014-06-232502502442498,0001,245
2014-06-2024824924424411,0001,220
2014-06-1925225224524911,0001,245
2014-06-1824025523623662,0001,180
2014-06-1724924923023031,0001,150
2014-06-1623924623924622,0001,230
2014-06-1323223723223725,0001,185
2014-06-122292292292293,0001,145
2014-06-112292292292292,0001,145
2014-06-102312342312343,0001,170
2014-06-092302302302301,0001,150
2014-06-062272282272286,0001,140
2014-06-052272272272273,0001,135
2014-06-042262262262261,0001,130
2014-06-032252272252276,0001,135
2014-06-022232252232257,0001,125
2014-05-302232232232236,0001,115
2014-05-292212232212236,0001,115
2014-05-282212212192206,0001,100
2014-05-272172172172174,0001,085
2014-05-262172172172172,0001,085
2014-05-232162162162161,0001,080
2014-05-212182182142149,0001,070
2014-05-202182182152153,0001,075
2014-05-162202202202201,0001,100
2014-05-152232232232233,0001,115
2014-05-122222222222223,0001,110
2014-05-092222222222221,0001,110
2014-05-082192192192191,0001,095
2014-05-072172172172174,0001,085
2014-05-022202202202201,0001,100
2014-05-012202202202202,0001,100
2014-04-222172172172171,0001,085
2014-04-212252252252252,0001,125
2014-04-162262262262261,0001,130
2014-04-152252252252251,0001,125
2014-04-112172172172171,0001,085
2014-04-092192272162207,0001,100
2014-04-082212212202202,0001,100
2014-04-042232232232231,0001,115
2014-04-032272272272271,0001,135
2014-03-282282282282281,0001,140
2014-03-272202282202282,0001,140
2014-03-252202202202203,0001,100
2014-03-202192192172173,0001,085
2014-03-192182182182181,0001,090
2014-03-142212212192204,0001,100
2014-03-112252252252251,0001,125
2014-03-102282282282281,0001,140
2014-02-252282282282281,0001,140
2014-02-212232232202204,0001,100
2014-02-172202202202201,0001,100
2014-02-142212212202207,0001,100
2014-02-102262282252287,0001,140
2014-02-072192192192191,0001,095
2014-02-052142152102146,0001,070
2014-02-0421121620820825,0001,040
2014-02-032212212202216,0001,105
2014-01-312222262202264,0001,130
2014-01-302252252252251,0001,125
2014-01-2822023822022310,0001,115
2014-01-272212222212226,0001,110
2014-01-242282282262265,0001,130
2014-01-2323723722822810,0001,140
2014-01-2223323322622723,0001,135
2014-01-21225287224224257,0001,120
2014-01-2022722721721768,0001,085
2014-01-172372412372414,0001,205
2014-01-162352352352352,0001,175
2014-01-152252352252356,0001,175
2014-01-142202222202223,0001,110
2014-01-102182182182181,0001,090
2014-01-092132132132132,0001,065
2014-01-082132132132133,0001,065
2014-01-072122122122122,0001,060
2014-01-062192192142142,0001,070

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