1. HOME >
  2. 株価時系列 >
  3. 5380 >
  4. 2016年

5380 新東(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-282272292272293,0001,145
2016-12-272312312302304,0001,150
2016-12-2622723022723011,0001,150
2016-12-222282282282281,0001,140
2016-12-2122823222822814,0001,140
2016-12-202282282272279,0001,135
2016-12-1922822922822924,0001,145
2016-12-162272272272271,0001,135
2016-12-1422922922622728,0001,135
2016-12-122352352332345,0001,170
2016-12-092272282272274,0001,135
2016-12-0822622822622711,0001,135
2016-12-062282282282282,0001,140
2016-12-022292292292291,0001,145
2016-11-302282372242376,0001,185
2016-11-252262262262261,0001,130
2016-11-182262262262261,0001,130
2016-11-162232252232253,0001,125
2016-11-152322322242242,0001,120
2016-11-142222222222221,0001,110
2016-11-102202202192192,0001,095
2016-11-092182182172172,0001,085
2016-11-082202212202212,0001,105
2016-11-0723023021321819,0001,090
2016-11-042302352272353,0001,175
2016-11-022352352352351,0001,175
2016-10-312342342342342,0001,170
2016-10-282362372362374,0001,185
2016-10-272342342342344,0001,170
2016-10-262342342302303,0001,150
2016-10-242282302282295,0001,145
2016-10-212262262262262,0001,130
2016-10-2022522521822512,0001,125
2016-10-192182182182182,0001,090
2016-10-182182182182185,0001,090
2016-10-172222222222224,0001,110
2016-10-142222222222221,0001,110
2016-10-132202222202222,0001,110
2016-10-122172182172183,0001,090
2016-10-1122622621721711,0001,085
2016-10-072232232232231,0001,115
2016-10-032152152152152,0001,075
2016-09-232232232232231,0001,115
2016-09-202152152152153,0001,075
2016-09-152202202122193,0001,095
2016-09-132262262262261,0001,130
2016-09-072282282282281,0001,140
2016-09-062192302192298,0001,145
2016-09-0121921921921915,0001,095
2016-08-262192192192191,0001,095
2016-08-222142142142144,0001,070
2016-08-162082082062064,0001,030
2016-08-152062062062061,0001,030
2016-08-102142142142144,0001,070
2016-08-092072072072071,0001,035
2016-08-082072072072073,0001,035
2016-08-052052072052077,0001,035
2016-08-022052052052055,0001,025
2016-08-0120620720520711,0001,035
2016-07-262052052052051,0001,025
2016-07-252072082072082,0001,040
2016-07-192072072072072,0001,035
2016-07-152102102072073,0001,035
2016-07-142102102102101,0001,050
2016-07-132082092082093,0001,045
2016-07-122042062042062,0001,030
2016-07-042072072072071,0001,035
2016-07-012032052032035,0001,015
2016-06-3020420720320335,0001,015
2016-06-292062102042048,0001,020
2016-06-282092092062064,0001,030
2016-06-272252292242245,0001,120
2016-06-242292292232237,0001,115
2016-06-232252252252251,0001,125
2016-06-222272272212225,0001,110
2016-06-212212212212211,0001,105
2016-06-202232252232255,0001,125
2016-06-172262272252254,0001,125
2016-06-142452462402408,0001,200
2016-06-132432462432462,0001,230
2016-06-102442442432433,0001,215
2016-06-092442442432435,0001,215
2016-06-062452452452451,0001,225
2016-06-032452462442459,0001,225
2016-06-022372422372426,0001,210
2016-06-012312382312386,0001,190
2016-05-3124624623823826,0001,190
2016-05-302302462302469,0001,230
2016-05-272392402332337,0001,165
2016-05-242402402402404,0001,200
2016-05-202402402402402,0001,200
2016-05-182422422422421,0001,210
2016-05-172402402402405,0001,200
2016-05-162312312312317,0001,155
2016-05-132292312292316,0001,155
2016-05-122282282282282,0001,140
2016-05-112302302272273,0001,135
2016-05-102232302232307,0001,150
2016-05-0922522521722315,0001,115
2016-05-0624224221022224,0001,110
2016-04-272452472442446,0001,220
2016-04-2622924522424445,0001,220
2016-04-252332332282287,0001,140
2016-04-222312332312339,0001,165
2016-04-212302302302301,0001,150
2016-04-202292292292292,0001,145
2016-04-192302312292299,0001,145
2016-04-1822023421923241,0001,160
2016-04-152162182142148,0001,070
2016-04-142102102102101,0001,050
2016-04-132102102062063,0001,030
2016-04-062122122122121,0001,060
2016-04-052132132122123,0001,060
2016-04-042152152152151,0001,075
2016-04-012142142142142,0001,070
2016-03-312212212192192,0001,095
2016-03-302192192192191,0001,095
2016-03-282222222222221,0001,110
2016-03-252202202202201,0001,100
2016-03-222122142122142,0001,070
2016-03-152092092092091,0001,045
2016-03-142122122122122,0001,060
2016-03-102152162152165,0001,080
2016-03-012072072072072,0001,035
2016-02-252072072072073,0001,035
2016-02-232032032032031,0001,015
2016-02-2220320320320315,0001,015
2016-02-192112112112114,0001,055
2016-02-1519320319320320,0001,015
2016-02-122032032012016,0001,005
2016-02-102032052032054,0001,025
2016-02-092182182012016,0001,005
2016-02-082222222192195,0001,095
2016-02-052212212142147,0001,070
2016-02-042082082082081,0001,040
2016-02-012042042042043,0001,020
2016-01-262032032022022,0001,010
2016-01-252042042032032,0001,015
2016-01-222002002002003,0001,000
2016-01-212022022022022,0001,010
2016-01-202062062062061,0001,030
2016-01-142092092092091,0001,045
2016-01-132092092092091,0001,045
2016-01-122162162082082,0001,040
2016-01-072112112112112,0001,055
2016-01-062132132132131,0001,065
2016-01-052172172172171,0001,085

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