1. HOME >
  2. 株価時系列 >
  3. 5380 >
  4. 2019年

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
2019-12-302,1662,1662,1662,1667001,083
2019-12-272,1202,1202,1202,1202001,060
2019-12-262,1002,1172,0802,1004,5001,050
2019-12-252,0942,1002,0942,1003001,050
2019-12-24---2,126-1,063
2019-12-232,1282,1282,1262,1263001,063
2019-12-202,1112,1112,1042,1049001,052
2019-12-192,1482,1482,1122,1121,5001,056
2019-12-182,1512,1512,1512,1513,5001,075.50
2019-12-172,1032,1032,1032,1031001,051.50
2019-12-162,1002,1002,1002,1006001,050
2019-12-132,1002,1002,1002,1004001,050
2019-12-122,1002,1002,1002,1009001,050
2019-12-112,0902,1002,0902,1005001,050
2019-12-102,1402,1402,1402,1401001,070
2019-12-092,0852,0902,0802,0901,0001,045
2019-12-062,0802,0852,0802,0859001,042.50
2019-12-052,0802,0802,0802,0802001,040
2019-12-042,0802,0822,0802,0805001,040
2019-12-032,1002,1002,0822,0822001,041
2019-12-022,0992,1002,0992,1006001,050
2019-11-292,0802,4882,0782,1003,4001,050
2019-11-282,0802,0802,0802,0803001,040
2019-11-272,0802,0802,0802,0802001,040
2019-11-262,1002,1002,1002,1002001,050
2019-11-252,0802,1212,0762,0809001,040
2019-11-222,0802,0802,0802,0801001,040
2019-11-212,1032,1032,0802,0805001,040
2019-11-202,1202,1242,1202,1201,1001,060
2019-11-192,1252,1252,1242,1243001,062
2019-11-182,1252,1252,1252,1254001,062.50
2019-11-152,1392,1392,1252,1252001,062.50
2019-11-142,1282,1412,0912,1391,6001,069.50
2019-11-132,1782,1782,1782,1786001,089
2019-11-122,2002,2002,1802,1802001,090
2019-11-112,2002,2002,1262,1502,1001,075
2019-11-08---2,218-1,109
2019-11-07---2,218-1,109
2019-11-062,1702,2182,1702,2183001,109
2019-11-052,2202,2202,2202,2201001,110
2019-11-012,2002,2202,2002,2202,5001,110
2019-10-312,2402,2402,2392,2395001,119.50
2019-10-302,1772,2432,1772,2434001,121.50
2019-10-29---2,253-1,126.50
2019-10-282,2082,2562,2082,2535001,126.50
2019-10-252,2582,2582,2582,2581001,129
2019-10-24---2,258-1,129
2019-10-232,2572,2582,2572,2588001,129
2019-10-212,2732,2732,2602,2609001,130
2019-10-182,1622,1752,1622,1753001,087.50
2019-10-172,1532,1782,1452,1781,8001,089
2019-10-162,1972,1972,1502,1892,3001,094.50
2019-10-152,2392,2392,1502,1981,3001,099
2019-10-112,2982,2982,2652,2683,0001,134
2019-10-102,2452,3102,2452,2992,0001,149.50
2019-10-092,2002,2452,2002,2451,4001,122.50
2019-10-082,2002,2432,1932,2436001,121.50
2019-10-072,2482,2482,2002,2473001,123.50
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
2019-09-252,2102,2482,2102,2483001,124
2019-09-242,1502,2082,1502,2081,1001,104
2019-09-202,1772,1772,1772,1774001,088.50
2019-09-192,1772,1772,1772,1771001,088.50
2019-09-18---2,163-1,081.50
2019-09-17---2,163-1,081.50
2019-09-13---2,163-1,081.50
2019-09-122,1552,1632,1502,1637001,081.50
2019-09-112,1552,1552,1552,1556001,077.50
2019-09-102,1552,1552,1552,1555001,077.50
2019-09-09---2,168-1,084
2019-09-062,1302,1682,1302,1682001,084
2019-09-05---2,178-1,089
2019-09-042,1302,1782,1302,1782001,089
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
2019-08-202,1952,1952,1952,1955001,097.50
2019-08-192,2002,2002,2002,2002001,100
2019-08-162,2002,2002,2002,2001001,100
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
2019-08-082,2282,2282,2282,2281001,114
2019-08-07---2,178-1,089
2019-08-062,1202,1782,0502,1781,0001,089
2019-08-052,1952,1952,1952,1952001,097.50
2019-08-02---2,150-1,075
2019-08-012,1502,1502,1502,1501001,075
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
2019-07-222,2002,2002,2002,2004001,100
2019-07-19---2,200-1,100
2019-07-182,2002,2002,2002,2001001,100
2019-07-17---2,235-1,117.50
2019-07-162,2352,2352,2352,2357001,117.50
2019-07-122,2352,2352,2352,2351,9001,117.50
2019-07-112,1802,1892,1802,1891,4001,094.50
2019-07-10---2,205-1,102.50
2019-07-09---2,205-1,102.50
2019-07-08---2,205-1,102.50
2019-07-052,1122,2052,1122,2051,3001,102.50
2019-07-04---2,160-1,080
2019-07-032,1602,1602,1602,1601001,080
2019-07-022,1962,1962,1462,1693001,084.50
2019-07-01---2,200-1,100
2019-06-28---2,200-1,100
2019-06-27---2,200-1,100
2019-06-262,1502,2002,1502,2002001,100
2019-06-252,1852,2352,1852,2352001,117.50
2019-06-24---2,260-1,130
2019-06-212,2692,2692,2112,2605001,130
2019-06-202,2972,2972,2102,2501,2001,125
2019-06-192,3102,3102,2672,2995001,149.50
2019-06-182,2822,3112,2802,3113001,155.50
2019-06-17---2,327-1,163.50
2019-06-14---2,327-1,163.50
2019-06-13---2,327-1,163.50
2019-06-122,3272,3272,3272,3271001,163.50
2019-06-11---2,330-1,165
2019-06-10---2,330-1,165
2019-06-07---2,330-1,165
2019-06-062,3302,3302,3302,3301001,165
2019-06-05---2,337-1,168.50
2019-06-04---2,337-1,168.50
2019-06-03---2,337-1,168.50
2019-05-312,2872,3372,2872,3372001,168.50
2019-05-30---2,337-1,168.50
2019-05-29---2,337-1,168.50
2019-05-282,3372,3372,3372,3371001,168.50
2019-05-27---2,336-1,168
2019-05-242,3362,3362,3362,3361,1001,168
2019-05-232,3362,3362,3362,3365001,168
2019-05-222,3342,3342,3342,3342,0001,167
2019-05-212,3342,3342,3342,3342,2001,167
2019-05-202,3342,3342,3342,3341,9001,167
2019-05-172,2902,2902,2402,2904001,145
2019-05-162,2332,2332,2332,2331001,116.50
2019-05-15---2,233-1,116.50
2019-05-142,2332,2332,2332,2332001,116.50
2019-05-132,2002,2332,2002,2339001,116.50
2019-05-102,2512,2512,2512,2511001,125.50
2019-05-092,2122,2122,2012,2015001,100.50
2019-05-082,2452,2602,2302,2608001,130
2019-05-07---2,245-1,122.50
2019-04-26---2,245-1,122.50
2019-04-252,2452,2452,2452,2451001,122.50
2019-04-242,2452,2452,2452,2452001,122.50
2019-04-232,2202,2452,2202,2452001,122.50
2019-04-222,2592,2592,2442,2448001,122
2019-04-192,2492,2602,2492,2606001,130
2019-04-182,1712,1992,1502,1995001,099.50
2019-04-172,1502,1642,1502,1642001,082
2019-04-16---2,140-1,070
2019-04-152,1902,1902,1402,1403001,070
2019-04-122,1422,1422,1412,1412001,070.50
2019-04-112,1302,1402,1302,1403001,070
2019-04-102,1382,1502,1202,1508001,075
2019-04-092,1602,1602,1602,1602001,080
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
2019-04-012,1702,1702,1702,1701001,085
2019-03-29---2,199-1,099.50
2019-03-282,1902,1992,1862,1993001,099.50
2019-03-272,1702,2202,1702,2205001,110
2019-03-262,1652,2012,1652,2012001,100.50
2019-03-252,1002,1202,1002,1202001,060
2019-03-222,0892,1392,0892,1394001,069.50
2019-03-202,0892,0892,0892,0895001,044.50
2019-03-192,0452,0752,0452,0512,5001,025.50
2019-03-182,0702,1032,0522,0521,0001,026
2019-03-152,0262,0562,0202,0207001,010
2019-03-142,0302,0302,0302,0301001,015
2019-03-13---2,020-1,010
2019-03-122,0202,0202,0202,0201001,010
2019-03-11---2,010-1,005
2019-03-082,0602,0602,0102,0107001,005
2019-03-07---2,032-1,016
2019-03-062,0592,0772,0322,0329001,016
2019-03-052,0492,0492,0492,0491001,024.50
2019-03-042,0492,0492,0492,0498001,024.50
2019-03-01---2,000-1,000
2019-02-28---2,000-1,000
2019-02-272,0022,0021,9852,0002,1001,000
2019-02-262,0012,0162,0012,0101,5001,005
2019-02-252,0252,0682,0162,0168001,008
2019-02-222,0212,0212,0212,0211001,010.50
2019-02-212,0252,0252,0252,0253001,012.50
2019-02-202,0492,0492,0492,0495001,024.50
2019-02-19---2,049-1,024.50
2019-02-182,0302,0492,0302,0495001,024.50
2019-02-152,0162,0162,0162,0161001,008
2019-02-142,0202,0202,0202,0208001,010
2019-02-13---2,040-1,020
2019-02-12---2,040-1,020
2019-02-082,0302,0402,0152,0409001,020
2019-02-072,0452,0452,0402,0408001,020
2019-02-062,0332,0792,0332,0436001,021.50
2019-02-052,0502,1002,0502,1004001,050
2019-02-042,0202,0462,0102,0461,3001,023
2019-02-01---2,005-1,002.50
2019-01-312,0002,0052,0002,0054001,002.50
2019-01-302,0242,0242,0002,0003001,000
2019-01-292,0582,0672,0582,0644001,032
2019-01-282,0382,0381,9992,0305001,015
2019-01-252,0512,0662,0302,0308001,015
2019-01-242,0252,0252,0252,0253001,012.50
2019-01-23---1,985-992.50
2019-01-221,9812,0211,9801,9851,200992.50
2019-01-212,0062,0802,0062,0281,4001,014
2019-01-181,9621,9621,9621,9621,000981
2019-01-172,0122,0121,9711,971400985.50
2019-01-16---2,001-1,000.50
2019-01-152,0012,0012,0012,0011001,000.50
2019-01-112,0032,0032,0012,0012001,000.50
2019-01-101,9951,9951,9811,981300990.50
2019-01-092,0452,0452,0452,0452001,022.50
2019-01-081,9802,0251,9802,0258001,012.50
2019-01-071,9131,9551,9131,9551,200977.50
2019-01-041,9401,9401,9121,912500956

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