5380 新東(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2015-12-29 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2015-12-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2015-12-25 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 2015-12-24 | 214 | 214 | 210 | 210 | 7,000 | 1,050 |
| 2015-12-21 | 214 | 219 | 214 | 219 | 2,000 | 1,095 |
| 2015-12-15 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2015-12-14 | 216 | 216 | 213 | 213 | 3,000 | 1,065 |
| 2015-12-10 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2015-12-09 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2015-12-08 | 219 | 219 | 218 | 219 | 6,000 | 1,095 |
| 2015-12-07 | 220 | 220 | 218 | 218 | 4,000 | 1,090 |
| 2015-12-04 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2015-12-02 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2015-11-27 | 213 | 214 | 213 | 214 | 4,000 | 1,070 |
| 2015-11-26 | 212 | 213 | 212 | 213 | 2,000 | 1,065 |
| 2015-11-25 | 214 | 214 | 213 | 213 | 2,000 | 1,065 |
| 2015-11-24 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2015-11-17 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2015-11-16 | 222 | 222 | 220 | 220 | 3,000 | 1,100 |
| 2015-11-10 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2015-11-09 | 218 | 218 | 217 | 217 | 4,000 | 1,085 |
| 2015-11-05 | 216 | 217 | 216 | 217 | 2,000 | 1,085 |
| 2015-11-04 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2015-11-02 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 2015-10-29 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 2015-10-26 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2015-10-22 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2015-10-15 | 207 | 208 | 207 | 208 | 2,000 | 1,040 |
| 2015-10-13 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2015-10-09 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2015-10-08 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2015-10-07 | 209 | 209 | 208 | 208 | 2,000 | 1,040 |
| 2015-10-06 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2015-10-05 | 209 | 209 | 206 | 207 | 7,000 | 1,035 |
| 2015-10-01 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 2015-09-29 | 205 | 205 | 203 | 203 | 7,000 | 1,015 |
| 2015-09-28 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2015-09-25 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2015-09-24 | 203 | 204 | 203 | 204 | 3,000 | 1,020 |
| 2015-09-18 | 208 | 208 | 202 | 202 | 8,000 | 1,010 |
| 2015-09-16 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2015-09-15 | 210 | 212 | 210 | 212 | 8,000 | 1,060 |
| 2015-09-09 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2015-09-08 | 206 | 206 | 204 | 204 | 2,000 | 1,020 |
| 2015-09-04 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2015-09-03 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2015-09-02 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2015-09-01 | 207 | 207 | 207 | 207 | 5,000 | 1,035 |
| 2015-08-27 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2015-08-26 | 204 | 204 | 203 | 203 | 8,000 | 1,015 |
| 2015-08-25 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 2015-08-24 | 218 | 218 | 208 | 211 | 13,000 | 1,055 |
| 2015-08-19 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2015-08-18 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2015-08-17 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2015-08-14 | 231 | 232 | 231 | 232 | 3,000 | 1,160 |
| 2015-08-13 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2015-08-12 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-08-10 | 226 | 227 | 222 | 227 | 9,000 | 1,135 |
| 2015-08-07 | 225 | 227 | 222 | 227 | 11,000 | 1,135 |
| 2015-08-06 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2015-08-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2015-08-04 | 221 | 221 | 220 | 221 | 7,000 | 1,105 |
| 2015-07-31 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2015-07-30 | 223 | 223 | 220 | 220 | 4,000 | 1,100 |
| 2015-07-27 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2015-07-24 | 225 | 225 | 223 | 223 | 9,000 | 1,115 |
| 2015-07-23 | 226 | 227 | 226 | 227 | 2,000 | 1,135 |
| 2015-07-22 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-07-17 | 231 | 231 | 229 | 229 | 12,000 | 1,145 |
| 2015-07-15 | 223 | 227 | 220 | 227 | 9,000 | 1,135 |
| 2015-07-14 | 223 | 223 | 222 | 223 | 4,000 | 1,115 |
| 2015-07-10 | 221 | 222 | 221 | 222 | 3,000 | 1,110 |
| 2015-07-09 | 220 | 221 | 219 | 221 | 8,000 | 1,105 |
| 2015-07-08 | 220 | 221 | 220 | 221 | 14,000 | 1,105 |
| 2015-07-07 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2015-07-06 | 222 | 222 | 220 | 221 | 18,000 | 1,105 |
| 2015-07-03 | 225 | 225 | 222 | 223 | 11,000 | 1,115 |
| 2015-07-02 | 229 | 231 | 220 | 226 | 26,000 | 1,130 |
| 2015-07-01 | 231 | 231 | 229 | 229 | 2,000 | 1,145 |
| 2015-06-30 | 227 | 231 | 227 | 231 | 3,000 | 1,155 |
| 2015-06-29 | 230 | 230 | 226 | 229 | 15,000 | 1,145 |
| 2015-06-26 | 230 | 237 | 230 | 236 | 39,000 | 1,180 |
| 2015-06-25 | 247 | 247 | 240 | 244 | 14,000 | 1,220 |
| 2015-06-24 | 244 | 247 | 240 | 240 | 27,000 | 1,200 |
| 2015-06-23 | 243 | 246 | 243 | 246 | 6,000 | 1,230 |
| 2015-06-22 | 248 | 248 | 245 | 245 | 7,000 | 1,225 |
| 2015-06-19 | 244 | 246 | 244 | 246 | 3,000 | 1,230 |
| 2015-06-18 | 248 | 248 | 245 | 245 | 2,000 | 1,225 |
| 2015-06-17 | 245 | 249 | 245 | 249 | 7,000 | 1,245 |
| 2015-06-16 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2015-06-15 | 243 | 250 | 242 | 250 | 5,000 | 1,250 |
| 2015-06-12 | 244 | 244 | 244 | 244 | 4,000 | 1,220 |
| 2015-06-11 | 243 | 243 | 241 | 241 | 5,000 | 1,205 |
| 2015-06-10 | 245 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2015-06-09 | 243 | 244 | 243 | 244 | 5,000 | 1,220 |
| 2015-06-08 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2015-06-05 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2015-06-04 | 245 | 245 | 242 | 242 | 2,000 | 1,210 |
| 2015-06-03 | 248 | 248 | 242 | 242 | 2,000 | 1,210 |
| 2015-06-02 | 252 | 252 | 243 | 243 | 12,000 | 1,215 |
| 2015-06-01 | 275 | 275 | 249 | 249 | 33,000 | 1,245 |
| 2015-05-29 | 236 | 238 | 236 | 238 | 2,000 | 1,190 |
| 2015-05-28 | 237 | 240 | 235 | 238 | 11,000 | 1,190 |
| 2015-05-27 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2015-05-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-05-25 | 237 | 237 | 234 | 235 | 6,000 | 1,175 |
| 2015-05-22 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2015-05-21 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2015-05-20 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2015-05-19 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2015-05-18 | 236 | 237 | 236 | 236 | 6,000 | 1,180 |
| 2015-05-15 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 2015-05-13 | 235 | 236 | 235 | 236 | 10,000 | 1,180 |
| 2015-05-12 | 236 | 236 | 232 | 232 | 3,000 | 1,160 |
| 2015-05-11 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-05-08 | 234 | 237 | 234 | 237 | 5,000 | 1,185 |
| 2015-05-01 | 236 | 236 | 234 | 234 | 4,000 | 1,170 |
| 2015-04-30 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2015-04-28 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2015-04-27 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-04-23 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-04-22 | 236 | 236 | 236 | 236 | 11,000 | 1,180 |
| 2015-04-21 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2015-04-17 | 236 | 236 | 235 | 235 | 7,000 | 1,175 |
| 2015-04-14 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2015-04-09 | 235 | 235 | 232 | 232 | 2,000 | 1,160 |
| 2015-04-08 | 236 | 236 | 230 | 234 | 16,000 | 1,170 |
| 2015-04-07 | 240 | 240 | 235 | 236 | 5,000 | 1,180 |
| 2015-04-06 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-04-03 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-04-02 | 237 | 240 | 237 | 240 | 5,000 | 1,200 |
| 2015-04-01 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-03-31 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2015-03-30 | 237 | 237 | 235 | 235 | 5,000 | 1,175 |
| 2015-03-27 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2015-03-24 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-03-23 | 236 | 237 | 236 | 237 | 2,000 | 1,185 |
| 2015-03-20 | 234 | 236 | 234 | 236 | 10,000 | 1,180 |
| 2015-03-19 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2015-03-16 | 233 | 235 | 231 | 231 | 5,000 | 1,155 |
| 2015-03-13 | 233 | 233 | 232 | 232 | 3,000 | 1,160 |
| 2015-03-12 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2015-03-11 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2015-03-10 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2015-03-09 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2015-03-06 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2015-03-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-03-03 | 232 | 232 | 230 | 230 | 6,000 | 1,150 |
| 2015-03-02 | 226 | 233 | 226 | 233 | 10,000 | 1,165 |
| 2015-02-27 | 227 | 227 | 224 | 224 | 4,000 | 1,120 |
| 2015-02-26 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2015-02-25 | 226 | 226 | 225 | 225 | 2,000 | 1,125 |
| 2015-02-24 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2015-02-23 | 225 | 226 | 224 | 226 | 8,000 | 1,130 |
| 2015-02-20 | 235 | 235 | 222 | 225 | 24,000 | 1,125 |
| 2015-02-19 | 222 | 245 | 222 | 233 | 37,000 | 1,165 |
| 2015-02-18 | 220 | 222 | 220 | 222 | 4,000 | 1,110 |
| 2015-02-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2015-02-12 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2015-02-10 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2015-02-03 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
| 2015-01-20 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2015-01-09 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2015-01-06 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株
