5380 新東(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,750 | 2,770 | 2,750 | 2,770 | 200 | 1,385 |
| 2017-12-27 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 1,375 |
| 2017-12-26 | 276 | 276 | 271 | 271 | 7,000 | 1,355 |
| 2017-12-22 | 273 | 273 | 272 | 272 | 6,000 | 1,360 |
| 2017-12-21 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 2017-12-20 | 281 | 281 | 276 | 276 | 5,000 | 1,380 |
| 2017-12-19 | 275 | 275 | 273 | 273 | 2,000 | 1,365 |
| 2017-12-18 | 275 | 278 | 275 | 275 | 6,000 | 1,375 |
| 2017-12-11 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2017-12-07 | 276 | 276 | 275 | 275 | 6,000 | 1,375 |
| 2017-12-06 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2017-12-04 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2017-12-01 | 278 | 278 | 278 | 278 | 7,000 | 1,390 |
| 2017-11-30 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2017-11-29 | 278 | 278 | 278 | 278 | 8,000 | 1,390 |
| 2017-11-28 | 284 | 284 | 278 | 278 | 13,000 | 1,390 |
| 2017-11-24 | 278 | 278 | 278 | 278 | 8,000 | 1,390 |
| 2017-11-21 | 280 | 280 | 278 | 278 | 5,000 | 1,390 |
| 2017-11-20 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2017-11-17 | 277 | 277 | 257 | 275 | 12,000 | 1,375 |
| 2017-11-16 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2017-11-15 | 276 | 276 | 272 | 272 | 3,000 | 1,360 |
| 2017-11-14 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2017-11-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2017-11-08 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2017-11-06 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2017-11-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2017-10-30 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2017-10-25 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2017-10-24 | 280 | 282 | 279 | 280 | 6,000 | 1,400 |
| 2017-10-23 | 287 | 288 | 287 | 288 | 4,000 | 1,440 |
| 2017-10-19 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2017-10-17 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2017-10-16 | 277 | 285 | 276 | 285 | 9,000 | 1,425 |
| 2017-10-13 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2017-10-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2017-10-10 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 2017-10-06 | 277 | 278 | 277 | 277 | 22,000 | 1,385 |
| 2017-10-03 | 273 | 278 | 273 | 278 | 4,000 | 1,390 |
| 2017-10-02 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2017-09-29 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2017-09-26 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2017-09-22 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2017-09-19 | 267 | 270 | 267 | 269 | 9,000 | 1,345 |
| 2017-09-12 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2017-09-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2017-09-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2017-09-04 | 269 | 271 | 269 | 271 | 2,000 | 1,355 |
| 2017-09-01 | 269 | 271 | 269 | 271 | 8,000 | 1,355 |
| 2017-08-31 | 276 | 277 | 276 | 277 | 2,000 | 1,385 |
| 2017-08-28 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2017-08-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2017-08-18 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2017-08-09 | 276 | 277 | 276 | 276 | 3,000 | 1,380 |
| 2017-08-08 | 282 | 282 | 275 | 277 | 7,000 | 1,385 |
| 2017-08-07 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2017-08-04 | 283 | 283 | 282 | 282 | 2,000 | 1,410 |
| 2017-08-03 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2017-08-02 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2017-08-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2017-07-31 | 284 | 284 | 283 | 283 | 4,000 | 1,415 |
| 2017-07-28 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2017-07-27 | 280 | 289 | 280 | 289 | 3,000 | 1,445 |
| 2017-07-26 | 275 | 280 | 275 | 280 | 15,000 | 1,400 |
| 2017-07-24 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2017-07-21 | 268 | 270 | 268 | 270 | 5,000 | 1,350 |
| 2017-07-20 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2017-07-13 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2017-07-10 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2017-07-07 | 256 | 260 | 256 | 260 | 6,000 | 1,300 |
| 2017-07-05 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2017-07-04 | 262 | 262 | 259 | 259 | 5,000 | 1,295 |
| 2017-07-03 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2017-06-28 | 252 | 260 | 252 | 260 | 11,000 | 1,300 |
| 2017-06-27 | 268 | 268 | 263 | 263 | 10,000 | 1,315 |
| 2017-06-26 | 263 | 268 | 263 | 267 | 10,000 | 1,335 |
| 2017-06-23 | 263 | 263 | 261 | 263 | 7,000 | 1,315 |
| 2017-06-22 | 262 | 264 | 262 | 264 | 5,000 | 1,320 |
| 2017-06-21 | 263 | 264 | 263 | 264 | 5,000 | 1,320 |
| 2017-06-20 | 260 | 263 | 260 | 262 | 10,000 | 1,310 |
| 2017-06-19 | 262 | 263 | 258 | 263 | 11,000 | 1,315 |
| 2017-06-16 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2017-06-15 | 263 | 268 | 263 | 268 | 3,000 | 1,340 |
| 2017-06-13 | 262 | 268 | 262 | 268 | 4,000 | 1,340 |
| 2017-06-12 | 266 | 267 | 264 | 267 | 8,000 | 1,335 |
| 2017-06-09 | 255 | 259 | 255 | 258 | 4,000 | 1,290 |
| 2017-06-08 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2017-06-06 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2017-06-05 | 262 | 266 | 262 | 266 | 6,000 | 1,330 |
| 2017-06-02 | 255 | 260 | 255 | 260 | 31,000 | 1,300 |
| 2017-05-31 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2017-05-30 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2017-05-29 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2017-05-25 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 2017-05-24 | 257 | 258 | 255 | 258 | 7,000 | 1,290 |
| 2017-05-23 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2017-05-22 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2017-05-19 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2017-05-18 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2017-05-17 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2017-05-16 | 258 | 258 | 256 | 256 | 3,000 | 1,280 |
| 2017-05-12 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 2017-05-11 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2017-05-10 | 255 | 257 | 255 | 255 | 5,000 | 1,275 |
| 2017-05-09 | 250 | 253 | 250 | 250 | 4,000 | 1,250 |
| 2017-05-08 | 251 | 258 | 251 | 258 | 6,000 | 1,290 |
| 2017-05-02 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2017-05-01 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2017-04-27 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2017-04-25 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2017-04-21 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2017-04-20 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2017-04-19 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2017-04-18 | 240 | 243 | 240 | 243 | 5,000 | 1,215 |
| 2017-04-17 | 233 | 240 | 233 | 240 | 4,000 | 1,200 |
| 2017-04-14 | 247 | 247 | 234 | 237 | 11,000 | 1,185 |
| 2017-04-13 | 242 | 246 | 237 | 243 | 21,000 | 1,215 |
| 2017-04-12 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
| 2017-04-11 | 250 | 250 | 245 | 249 | 7,000 | 1,245 |
| 2017-04-10 | 245 | 248 | 245 | 248 | 3,000 | 1,240 |
| 2017-04-07 | 245 | 245 | 240 | 243 | 11,000 | 1,215 |
| 2017-04-06 | 244 | 248 | 242 | 245 | 5,000 | 1,225 |
| 2017-04-05 | 257 | 257 | 245 | 251 | 13,000 | 1,255 |
| 2017-04-04 | 258 | 258 | 254 | 256 | 7,000 | 1,280 |
| 2017-04-03 | 258 | 258 | 257 | 257 | 3,000 | 1,285 |
| 2017-03-31 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 2017-03-30 | 258 | 259 | 257 | 257 | 3,000 | 1,285 |
| 2017-03-29 | 260 | 263 | 260 | 263 | 2,000 | 1,315 |
| 2017-03-27 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2017-03-24 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2017-03-23 | 255 | 255 | 253 | 255 | 5,000 | 1,275 |
| 2017-03-22 | 250 | 252 | 250 | 252 | 4,000 | 1,260 |
| 2017-03-21 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 2017-03-17 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2017-03-16 | 253 | 253 | 251 | 253 | 4,000 | 1,265 |
| 2017-03-15 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2017-03-14 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2017-03-13 | 252 | 257 | 252 | 257 | 3,000 | 1,285 |
| 2017-03-10 | 255 | 255 | 253 | 255 | 10,000 | 1,275 |
| 2017-03-09 | 249 | 250 | 249 | 250 | 4,000 | 1,250 |
| 2017-03-08 | 249 | 250 | 249 | 250 | 8,000 | 1,250 |
| 2017-03-07 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2017-03-06 | 241 | 247 | 241 | 247 | 12,000 | 1,235 |
| 2017-03-03 | 248 | 248 | 245 | 245 | 6,000 | 1,225 |
| 2017-03-02 | 247 | 247 | 242 | 247 | 9,000 | 1,235 |
| 2017-02-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2017-02-27 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2017-02-24 | 245 | 245 | 243 | 243 | 6,000 | 1,215 |
| 2017-02-23 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2017-02-21 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2017-02-20 | 242 | 242 | 240 | 240 | 6,000 | 1,200 |
| 2017-02-16 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2017-02-15 | 233 | 238 | 233 | 238 | 5,000 | 1,190 |
| 2017-02-14 | 237 | 237 | 235 | 235 | 3,000 | 1,175 |
| 2017-02-13 | 239 | 239 | 235 | 235 | 7,000 | 1,175 |
| 2017-02-10 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2017-02-08 | 238 | 238 | 233 | 233 | 3,000 | 1,165 |
| 2017-02-07 | 235 | 235 | 233 | 233 | 8,000 | 1,165 |
| 2017-02-06 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2017-02-03 | 237 | 240 | 237 | 240 | 3,000 | 1,200 |
| 2017-01-31 | 242 | 242 | 241 | 241 | 3,000 | 1,205 |
| 2017-01-30 | 241 | 241 | 239 | 241 | 4,000 | 1,205 |
| 2017-01-27 | 237 | 240 | 233 | 240 | 19,000 | 1,200 |
| 2017-01-26 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2017-01-23 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 2017-01-20 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2017-01-19 | 232 | 234 | 232 | 234 | 2,000 | 1,170 |
| 2017-01-18 | 235 | 236 | 235 | 236 | 5,000 | 1,180 |
| 2017-01-17 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-01-16 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2017-01-12 | 236 | 237 | 234 | 236 | 9,000 | 1,180 |
| 2017-01-11 | 236 | 236 | 234 | 234 | 19,000 | 1,170 |
| 2017-01-10 | 232 | 237 | 230 | 230 | 4,000 | 1,150 |
| 2017-01-06 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2017-01-05 | 229 | 229 | 227 | 227 | 10,000 | 1,135 |
| 2017-01-04 | 229 | 230 | 229 | 230 | 4,000 | 1,150 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株
