5380 新東(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,166	2,166	2,166	2,166	700	1,083
2019-12-27	2,120	2,120	2,120	2,120	200	1,060
2019-12-26	2,100	2,117	2,080	2,100	4,500	1,050
2019-12-25	2,094	2,100	2,094	2,100	300	1,050
2019-12-24	-	-	-	2,126	-	1,063
2019-12-23	2,128	2,128	2,126	2,126	300	1,063
2019-12-20	2,111	2,111	2,104	2,104	900	1,052
2019-12-19	2,148	2,148	2,112	2,112	1,500	1,056
2019-12-18	2,151	2,151	2,151	2,151	3,500	1,075.50
2019-12-17	2,103	2,103	2,103	2,103	100	1,051.50
2019-12-16	2,100	2,100	2,100	2,100	600	1,050
2019-12-13	2,100	2,100	2,100	2,100	400	1,050
2019-12-12	2,100	2,100	2,100	2,100	900	1,050
2019-12-11	2,090	2,100	2,090	2,100	500	1,050
2019-12-10	2,140	2,140	2,140	2,140	100	1,070
2019-12-09	2,085	2,090	2,080	2,090	1,000	1,045
2019-12-06	2,080	2,085	2,080	2,085	900	1,042.50
2019-12-05	2,080	2,080	2,080	2,080	200	1,040
2019-12-04	2,080	2,082	2,080	2,080	500	1,040
2019-12-03	2,100	2,100	2,082	2,082	200	1,041
2019-12-02	2,099	2,100	2,099	2,100	600	1,050
2019-11-29	2,080	2,488	2,078	2,100	3,400	1,050
2019-11-28	2,080	2,080	2,080	2,080	300	1,040
2019-11-27	2,080	2,080	2,080	2,080	200	1,040
2019-11-26	2,100	2,100	2,100	2,100	200	1,050
2019-11-25	2,080	2,121	2,076	2,080	900	1,040
2019-11-22	2,080	2,080	2,080	2,080	100	1,040
2019-11-21	2,103	2,103	2,080	2,080	500	1,040
2019-11-20	2,120	2,124	2,120	2,120	1,100	1,060
2019-11-19	2,125	2,125	2,124	2,124	300	1,062
2019-11-18	2,125	2,125	2,125	2,125	400	1,062.50
2019-11-15	2,139	2,139	2,125	2,125	200	1,062.50
2019-11-14	2,128	2,141	2,091	2,139	1,600	1,069.50
2019-11-13	2,178	2,178	2,178	2,178	600	1,089
2019-11-12	2,200	2,200	2,180	2,180	200	1,090
2019-11-11	2,200	2,200	2,126	2,150	2,100	1,075
2019-11-08	-	-	-	2,218	-	1,109
2019-11-07	-	-	-	2,218	-	1,109
2019-11-06	2,170	2,218	2,170	2,218	300	1,109
2019-11-05	2,220	2,220	2,220	2,220	100	1,110
2019-11-01	2,200	2,220	2,200	2,220	2,500	1,110
2019-10-31	2,240	2,240	2,239	2,239	500	1,119.50
2019-10-30	2,177	2,243	2,177	2,243	400	1,121.50
2019-10-29	-	-	-	2,253	-	1,126.50
2019-10-28	2,208	2,256	2,208	2,253	500	1,126.50
2019-10-25	2,258	2,258	2,258	2,258	100	1,129
2019-10-24	-	-	-	2,258	-	1,129
2019-10-23	2,257	2,258	2,257	2,258	800	1,129
2019-10-21	2,273	2,273	2,260	2,260	900	1,130
2019-10-18	2,162	2,175	2,162	2,175	300	1,087.50
2019-10-17	2,153	2,178	2,145	2,178	1,800	1,089
2019-10-16	2,197	2,197	2,150	2,189	2,300	1,094.50
2019-10-15	2,239	2,239	2,150	2,198	1,300	1,099
2019-10-11	2,298	2,298	2,265	2,268	3,000	1,134
2019-10-10	2,245	2,310	2,245	2,299	2,000	1,149.50
2019-10-09	2,200	2,245	2,200	2,245	1,400	1,122.50
2019-10-08	2,200	2,243	2,193	2,243	600	1,121.50
2019-10-07	2,248	2,248	2,200	2,247	300	1,123.50
2019-10-04	-	-	-	2,248	-	1,124
2019-10-03	-	-	-	2,248	-	1,124
2019-10-02	-	-	-	2,248	-	1,124
2019-10-01	-	-	-	2,248	-	1,124
2019-09-30	-	-	-	2,248	-	1,124
2019-09-27	-	-	-	2,248	-	1,124
2019-09-26	-	-	-	2,248	-	1,124
2019-09-25	2,210	2,248	2,210	2,248	300	1,124
2019-09-24	2,150	2,208	2,150	2,208	1,100	1,104
2019-09-20	2,177	2,177	2,177	2,177	400	1,088.50
2019-09-19	2,177	2,177	2,177	2,177	100	1,088.50
2019-09-18	-	-	-	2,163	-	1,081.50
2019-09-17	-	-	-	2,163	-	1,081.50
2019-09-13	-	-	-	2,163	-	1,081.50
2019-09-12	2,155	2,163	2,150	2,163	700	1,081.50
2019-09-11	2,155	2,155	2,155	2,155	600	1,077.50
2019-09-10	2,155	2,155	2,155	2,155	500	1,077.50
2019-09-09	-	-	-	2,168	-	1,084
2019-09-06	2,130	2,168	2,130	2,168	200	1,084
2019-09-05	-	-	-	2,178	-	1,089
2019-09-04	2,130	2,178	2,130	2,178	200	1,089
2019-09-03	-	-	-	2,195	-	1,097.50
2019-09-02	-	-	-	2,195	-	1,097.50
2019-08-30	-	-	-	2,195	-	1,097.50
2019-08-29	-	-	-	2,195	-	1,097.50
2019-08-28	-	-	-	2,195	-	1,097.50
2019-08-27	-	-	-	2,195	-	1,097.50
2019-08-26	-	-	-	2,195	-	1,097.50
2019-08-23	-	-	-	2,195	-	1,097.50
2019-08-22	-	-	-	2,195	-	1,097.50
2019-08-21	-	-	-	2,195	-	1,097.50
2019-08-20	2,195	2,195	2,195	2,195	500	1,097.50
2019-08-19	2,200	2,200	2,200	2,200	200	1,100
2019-08-16	2,200	2,200	2,200	2,200	100	1,100
2019-08-15	-	-	-	2,228	-	1,114
2019-08-14	-	-	-	2,228	-	1,114
2019-08-13	-	-	-	2,228	-	1,114
2019-08-09	-	-	-	2,228	-	1,114
2019-08-08	2,228	2,228	2,228	2,228	100	1,114
2019-08-07	-	-	-	2,178	-	1,089
2019-08-06	2,120	2,178	2,050	2,178	1,000	1,089
2019-08-05	2,195	2,195	2,195	2,195	200	1,097.50
2019-08-02	-	-	-	2,150	-	1,075
2019-08-01	2,150	2,150	2,150	2,150	100	1,075
2019-07-31	-	-	-	2,200	-	1,100
2019-07-30	-	-	-	2,200	-	1,100
2019-07-29	-	-	-	2,200	-	1,100
2019-07-26	-	-	-	2,200	-	1,100
2019-07-25	-	-	-	2,200	-	1,100
2019-07-24	-	-	-	2,200	-	1,100
2019-07-23	-	-	-	2,200	-	1,100
2019-07-22	2,200	2,200	2,200	2,200	400	1,100
2019-07-19	-	-	-	2,200	-	1,100
2019-07-18	2,200	2,200	2,200	2,200	100	1,100
2019-07-17	-	-	-	2,235	-	1,117.50
2019-07-16	2,235	2,235	2,235	2,235	700	1,117.50
2019-07-12	2,235	2,235	2,235	2,235	1,900	1,117.50
2019-07-11	2,180	2,189	2,180	2,189	1,400	1,094.50
2019-07-10	-	-	-	2,205	-	1,102.50
2019-07-09	-	-	-	2,205	-	1,102.50
2019-07-08	-	-	-	2,205	-	1,102.50
2019-07-05	2,112	2,205	2,112	2,205	1,300	1,102.50
2019-07-04	-	-	-	2,160	-	1,080
2019-07-03	2,160	2,160	2,160	2,160	100	1,080
2019-07-02	2,196	2,196	2,146	2,169	300	1,084.50
2019-07-01	-	-	-	2,200	-	1,100
2019-06-28	-	-	-	2,200	-	1,100
2019-06-27	-	-	-	2,200	-	1,100
2019-06-26	2,150	2,200	2,150	2,200	200	1,100
2019-06-25	2,185	2,235	2,185	2,235	200	1,117.50
2019-06-24	-	-	-	2,260	-	1,130
2019-06-21	2,269	2,269	2,211	2,260	500	1,130
2019-06-20	2,297	2,297	2,210	2,250	1,200	1,125
2019-06-19	2,310	2,310	2,267	2,299	500	1,149.50
2019-06-18	2,282	2,311	2,280	2,311	300	1,155.50
2019-06-17	-	-	-	2,327	-	1,163.50
2019-06-14	-	-	-	2,327	-	1,163.50
2019-06-13	-	-	-	2,327	-	1,163.50
2019-06-12	2,327	2,327	2,327	2,327	100	1,163.50
2019-06-11	-	-	-	2,330	-	1,165
2019-06-10	-	-	-	2,330	-	1,165
2019-06-07	-	-	-	2,330	-	1,165
2019-06-06	2,330	2,330	2,330	2,330	100	1,165
2019-06-05	-	-	-	2,337	-	1,168.50
2019-06-04	-	-	-	2,337	-	1,168.50
2019-06-03	-	-	-	2,337	-	1,168.50
2019-05-31	2,287	2,337	2,287	2,337	200	1,168.50
2019-05-30	-	-	-	2,337	-	1,168.50
2019-05-29	-	-	-	2,337	-	1,168.50
2019-05-28	2,337	2,337	2,337	2,337	100	1,168.50
2019-05-27	-	-	-	2,336	-	1,168
2019-05-24	2,336	2,336	2,336	2,336	1,100	1,168
2019-05-23	2,336	2,336	2,336	2,336	500	1,168
2019-05-22	2,334	2,334	2,334	2,334	2,000	1,167
2019-05-21	2,334	2,334	2,334	2,334	2,200	1,167
2019-05-20	2,334	2,334	2,334	2,334	1,900	1,167
2019-05-17	2,290	2,290	2,240	2,290	400	1,145
2019-05-16	2,233	2,233	2,233	2,233	100	1,116.50
2019-05-15	-	-	-	2,233	-	1,116.50
2019-05-14	2,233	2,233	2,233	2,233	200	1,116.50
2019-05-13	2,200	2,233	2,200	2,233	900	1,116.50
2019-05-10	2,251	2,251	2,251	2,251	100	1,125.50
2019-05-09	2,212	2,212	2,201	2,201	500	1,100.50
2019-05-08	2,245	2,260	2,230	2,260	800	1,130
2019-05-07	-	-	-	2,245	-	1,122.50
2019-04-26	-	-	-	2,245	-	1,122.50
2019-04-25	2,245	2,245	2,245	2,245	100	1,122.50
2019-04-24	2,245	2,245	2,245	2,245	200	1,122.50
2019-04-23	2,220	2,245	2,220	2,245	200	1,122.50
2019-04-22	2,259	2,259	2,244	2,244	800	1,122
2019-04-19	2,249	2,260	2,249	2,260	600	1,130
2019-04-18	2,171	2,199	2,150	2,199	500	1,099.50
2019-04-17	2,150	2,164	2,150	2,164	200	1,082
2019-04-16	-	-	-	2,140	-	1,070
2019-04-15	2,190	2,190	2,140	2,140	300	1,070
2019-04-12	2,142	2,142	2,141	2,141	200	1,070.50
2019-04-11	2,130	2,140	2,130	2,140	300	1,070
2019-04-10	2,138	2,150	2,120	2,150	800	1,075
2019-04-09	2,160	2,160	2,160	2,160	200	1,080
2019-04-08	-	-	-	2,170	-	1,085
2019-04-05	-	-	-	2,170	-	1,085
2019-04-04	-	-	-	2,170	-	1,085
2019-04-03	-	-	-	2,170	-	1,085
2019-04-02	-	-	-	2,170	-	1,085
2019-04-01	2,170	2,170	2,170	2,170	100	1,085
2019-03-29	-	-	-	2,199	-	1,099.50
2019-03-28	2,190	2,199	2,186	2,199	300	1,099.50
2019-03-27	2,170	2,220	2,170	2,220	500	1,110
2019-03-26	2,165	2,201	2,165	2,201	200	1,100.50
2019-03-25	2,100	2,120	2,100	2,120	200	1,060
2019-03-22	2,089	2,139	2,089	2,139	400	1,069.50
2019-03-20	2,089	2,089	2,089	2,089	500	1,044.50
2019-03-19	2,045	2,075	2,045	2,051	2,500	1,025.50
2019-03-18	2,070	2,103	2,052	2,052	1,000	1,026
2019-03-15	2,026	2,056	2,020	2,020	700	1,010
2019-03-14	2,030	2,030	2,030	2,030	100	1,015
2019-03-13	-	-	-	2,020	-	1,010
2019-03-12	2,020	2,020	2,020	2,020	100	1,010
2019-03-11	-	-	-	2,010	-	1,005
2019-03-08	2,060	2,060	2,010	2,010	700	1,005
2019-03-07	-	-	-	2,032	-	1,016
2019-03-06	2,059	2,077	2,032	2,032	900	1,016
2019-03-05	2,049	2,049	2,049	2,049	100	1,024.50
2019-03-04	2,049	2,049	2,049	2,049	800	1,024.50
2019-03-01	-	-	-	2,000	-	1,000
2019-02-28	-	-	-	2,000	-	1,000
2019-02-27	2,002	2,002	1,985	2,000	2,100	1,000
2019-02-26	2,001	2,016	2,001	2,010	1,500	1,005
2019-02-25	2,025	2,068	2,016	2,016	800	1,008
2019-02-22	2,021	2,021	2,021	2,021	100	1,010.50
2019-02-21	2,025	2,025	2,025	2,025	300	1,012.50
2019-02-20	2,049	2,049	2,049	2,049	500	1,024.50
2019-02-19	-	-	-	2,049	-	1,024.50
2019-02-18	2,030	2,049	2,030	2,049	500	1,024.50
2019-02-15	2,016	2,016	2,016	2,016	100	1,008
2019-02-14	2,020	2,020	2,020	2,020	800	1,010
2019-02-13	-	-	-	2,040	-	1,020
2019-02-12	-	-	-	2,040	-	1,020
2019-02-08	2,030	2,040	2,015	2,040	900	1,020
2019-02-07	2,045	2,045	2,040	2,040	800	1,020
2019-02-06	2,033	2,079	2,033	2,043	600	1,021.50
2019-02-05	2,050	2,100	2,050	2,100	400	1,050
2019-02-04	2,020	2,046	2,010	2,046	1,300	1,023
2019-02-01	-	-	-	2,005	-	1,002.50
2019-01-31	2,000	2,005	2,000	2,005	400	1,002.50
2019-01-30	2,024	2,024	2,000	2,000	300	1,000
2019-01-29	2,058	2,067	2,058	2,064	400	1,032
2019-01-28	2,038	2,038	1,999	2,030	500	1,015
2019-01-25	2,051	2,066	2,030	2,030	800	1,015
2019-01-24	2,025	2,025	2,025	2,025	300	1,012.50
2019-01-23	-	-	-	1,985	-	992.50
2019-01-22	1,981	2,021	1,980	1,985	1,200	992.50
2019-01-21	2,006	2,080	2,006	2,028	1,400	1,014
2019-01-18	1,962	1,962	1,962	1,962	1,000	981
2019-01-17	2,012	2,012	1,971	1,971	400	985.50
2019-01-16	-	-	-	2,001	-	1,000.50
2019-01-15	2,001	2,001	2,001	2,001	100	1,000.50
2019-01-11	2,003	2,003	2,001	2,001	200	1,000.50
2019-01-10	1,995	1,995	1,981	1,981	300	990.50
2019-01-09	2,045	2,045	2,045	2,045	200	1,022.50
2019-01-08	1,980	2,025	1,980	2,025	800	1,012.50
2019-01-07	1,913	1,955	1,913	1,955	1,200	977.50
2019-01-04	1,940	1,940	1,912	1,912	500	956

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