1. HOME >
  2. 株価時系列 >
  3. 5380 >
  4. 2020年

5380 新東(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,010-1,005
2020-12-292,0752,0752,0102,0104001,005
2020-12-281,9851,9851,9851,985300992.50
2020-12-251,9851,9851,9851,985200992.50
2020-12-24---1,985-992.50
2020-12-23---1,985-992.50
2020-12-221,9851,9851,9851,985100992.50
2020-12-212,0202,0202,0202,0205001,010
2020-12-181,9701,9801,9701,980200990
2020-12-17---1,950-975
2020-12-161,9501,9501,9501,950500975
2020-12-15---1,988-994
2020-12-141,9701,9881,9701,988300994
2020-12-11---1,995-997.50
2020-12-101,9951,9951,9951,995100997.50
2020-12-091,9581,9581,9551,955200977.50
2020-12-08---1,977-988.50
2020-12-071,9571,9771,9571,977200988.50
2020-12-041,9501,9641,9501,964600982
2020-12-031,9491,9491,9491,949400974.50
2020-12-021,8891,9561,8891,956800978
2020-12-01---1,929-964.50
2020-11-301,9291,9291,9291,929100964.50
2020-11-27---1,921-960.50
2020-11-261,9211,9211,9211,921100960.50
2020-11-251,9051,9241,9051,9211,300960.50
2020-11-24---2,035-1,017.50
2020-11-202,0352,0352,0352,0356001,017.50
2020-11-192,0112,0112,0112,0111001,005.50
2020-11-182,0162,0162,0162,0161001,008
2020-11-172,0122,0122,0122,0121001,006
2020-11-16---1,972-986
2020-11-131,9721,9721,9721,972100986
2020-11-12---1,998-999
2020-11-11---1,998-999
2020-11-102,0482,0481,9981,998200999
2020-11-09---2,050-1,025
2020-11-06---2,050-1,025
2020-11-05---2,050-1,025
2020-11-04---2,050-1,025
2020-11-02---2,050-1,025
2020-10-30---2,050-1,025
2020-10-29---2,050-1,025
2020-10-28---2,050-1,025
2020-10-272,0502,0502,0502,0501001,025
2020-10-262,0002,0002,0002,0002001,000
2020-10-23---2,050-1,025
2020-10-222,0502,0502,0502,0501001,025
2020-10-211,9942,0501,9942,0502001,025
2020-10-202,0992,0992,0772,0771,2001,038.50
2020-10-192,0012,0492,0012,0495001,024.50
2020-10-162,0002,0002,0002,0001001,000
2020-10-15---1,978-989
2020-10-141,9781,9781,9781,978100989
2020-10-131,9781,9781,9781,978100989
2020-10-122,0282,0282,0282,0283001,014
2020-10-09---2,000-1,000
2020-10-08---2,000-1,000
2020-10-072,0002,0002,0002,0001001,000
2020-10-06---1,990-995
2020-10-05---1,990-995
2020-10-02---1,990-995
2020-09-30---1,990-995
2020-09-291,9501,9901,9501,990400995
2020-09-282,0002,0001,9591,959600979.50
2020-09-25---2,089-1,044.50
2020-09-24---2,089-1,044.50
2020-09-232,0892,0892,0892,0895001,044.50
2020-09-182,0502,0502,0502,0504001,025
2020-09-17---2,050-1,025
2020-09-162,0502,0502,0502,0501001,025
2020-09-152,0262,0262,0262,0261001,013
2020-09-142,0452,1942,0252,0253,6001,012.50
2020-09-11---2,011-1,005.50
2020-09-102,0102,0112,0102,0111,3001,005.50
2020-09-09---1,975-987.50
2020-09-081,9591,9751,9591,975200987.50
2020-09-071,9682,0091,9682,0094001,004.50
2020-09-041,9921,9921,9701,990300995
2020-09-031,9801,9801,9801,980100990
2020-09-021,9501,9601,9001,9601,700980
2020-09-01---1,950-975
2020-08-31---1,950-975
2020-08-28---1,950-975
2020-08-27---1,950-975
2020-08-26---1,950-975
2020-08-25---1,950-975
2020-08-241,9501,9501,9501,950500975
2020-08-21---1,960-980
2020-08-201,9801,9801,9601,960600980
2020-08-191,9281,9281,9281,928100964
2020-08-181,9281,9281,9281,928100964
2020-08-171,9281,9281,9281,928100964
2020-08-141,9281,9281,9281,928100964
2020-08-13---1,898-949
2020-08-12---1,898-949
2020-08-111,8981,8981,8981,898200949
2020-08-07---1,883-941.50
2020-08-06---1,883-941.50
2020-08-05---1,883-941.50
2020-08-04---1,883-941.50
2020-08-031,9301,9301,8671,883400941.50
2020-07-311,8301,8501,8301,850200925
2020-07-301,9101,9101,9101,910200955
2020-07-291,9391,9391,9391,939100969.50
2020-07-28---1,979-989.50
2020-07-27---1,979-989.50
2020-07-22---1,979-989.50
2020-07-21---1,979-989.50
2020-07-201,9791,9791,9791,979500989.50
2020-07-171,9391,9391,9391,939300969.50
2020-07-16---1,910-955
2020-07-15---1,910-955
2020-07-14---1,910-955
2020-07-131,9101,9101,9101,910100955
2020-07-101,9471,9471,9471,947100973.50
2020-07-09---1,925-962.50
2020-07-08---1,925-962.50
2020-07-07---1,925-962.50
2020-07-061,9241,9251,9241,925200962.50
2020-07-03---1,900-950
2020-07-02---1,900-950
2020-07-01---1,900-950
2020-06-301,9001,9001,9001,900100950
2020-06-291,9101,9201,9001,9001,700950
2020-06-262,0842,0842,0132,0631,1001,031.50
2020-06-252,0522,0932,0522,0933001,046.50
2020-06-242,0522,0522,0522,0522001,026
2020-06-232,0522,0522,0522,0521001,026
2020-06-222,1002,1002,0502,0997001,049.50
2020-06-192,0792,1002,0792,1003001,050
2020-06-182,0512,0512,0512,0511001,025.50
2020-06-17---2,030-1,015
2020-06-162,0302,0302,0302,0301001,015
2020-06-151,9962,0101,9962,0103001,005
2020-06-122,0962,0962,0962,0961001,048
2020-06-112,0102,0982,0102,0989001,049
2020-06-102,0452,0452,0302,0303001,015
2020-06-092,0992,0992,0952,0953001,047.50
2020-06-082,0752,0972,0492,0491,2001,024.50
2020-06-052,0452,0622,0452,0628001,031
2020-06-042,0522,1952,0452,0453,2001,022.50
2020-06-03---2,052-1,026
2020-06-022,0522,0522,0522,0521001,026
2020-06-01---2,052-1,026
2020-05-292,0492,0522,0492,0522001,026
2020-05-282,0992,0992,0992,0991001,049.50
2020-05-272,0992,0992,0992,0992001,049.50
2020-05-261,9962,1001,9962,1007001,050
2020-05-251,9741,9781,9171,978500989
2020-05-221,9041,9041,9021,902400951
2020-05-21---1,944-972
2020-05-201,9441,9441,9441,944500972
2020-05-191,9001,9451,9001,945300972.50
2020-05-181,8301,8371,8301,837400918.50
2020-05-15---1,783-891.50
2020-05-14---1,783-891.50
2020-05-13---1,783-891.50
2020-05-121,7831,7831,7831,783100891.50
2020-05-111,7851,7851,7831,7832,800891.50
2020-05-081,7751,7801,7701,780500890
2020-05-071,7701,7701,7701,770100885
2020-05-011,7801,7801,7701,7702,800885
2020-04-301,7501,7501,7501,750900875
2020-04-281,7501,7501,7501,750100875
2020-04-27---1,752-876
2020-04-24---1,752-876
2020-04-23---1,752-876
2020-04-22---1,752-876
2020-04-21---1,752-876
2020-04-201,7891,7891,7521,752800876
2020-04-171,7221,7551,7221,755600877.50
2020-04-16---1,682-841
2020-04-15---1,682-841
2020-04-14---1,682-841
2020-04-13---1,680-840
2020-04-10---1,680-840
2020-04-09---1,680-840
2020-04-081,6801,6801,6801,680100840
2020-04-071,6611,6611,6611,661300830.50
2020-04-06---1,680-840
2020-04-03---1,680-840
2020-04-02---1,680-840
2020-04-011,6801,6801,6801,680400840
2020-03-31---1,680-840
2020-03-30---1,680-840
2020-03-27---1,680-840
2020-03-26---1,680-840
2020-03-251,6801,6801,6801,680300840
2020-03-24---1,640-820
2020-03-231,7151,7151,6401,6401,600820
2020-03-191,6401,6401,6351,635200817.50
2020-03-181,6221,6221,6221,622100811
2020-03-171,6001,6001,6001,600300800
2020-03-161,6311,6311,6201,620400810
2020-03-131,6801,6801,5981,6015,900800.50
2020-03-12---1,750-875
2020-03-111,7501,7501,7501,750100875
2020-03-101,7801,7801,7801,780100890
2020-03-091,9001,9001,7401,7801,000890
2020-03-061,9411,9411,9411,941200970.50
2020-03-05---1,941-970.50
2020-03-041,9411,9411,9411,941200970.50
2020-03-03---1,941-970.50
2020-03-021,9101,9411,8521,941700970.50
2020-02-282,0102,0101,9671,967700983.50
2020-02-272,1202,1202,0802,0804001,040
2020-02-262,0902,0902,0902,0901001,045
2020-02-252,1302,1302,1202,1206001,060
2020-02-21---2,180-1,090
2020-02-202,1802,1802,1802,1804001,090
2020-02-192,1402,1582,1342,1446001,072
2020-02-182,1542,1582,1202,1201,7001,060
2020-02-17---2,148-1,074
2020-02-142,1482,1482,1482,1481001,074
2020-02-13---2,148-1,074
2020-02-122,1482,1482,1482,1481001,074
2020-02-102,1212,1302,1212,1306001,065
2020-02-072,1402,1502,1402,1454001,072.50
2020-02-062,1282,1602,1282,1604001,080
2020-02-052,1702,1742,1402,1745001,087
2020-02-04---2,150-1,075
2020-02-03---2,150-1,075
2020-01-312,1502,1502,1502,1501001,075
2020-01-302,1182,1182,1182,1184001,059
2020-01-292,1702,1702,1202,1206001,060
2020-01-282,1182,1202,1172,1208001,060
2020-01-272,1612,1612,1202,1303001,065
2020-01-242,1442,1452,1302,1309001,065
2020-01-232,1742,1742,1522,1528001,076
2020-01-222,1512,1802,1502,1801,2001,090
2020-01-212,1552,1562,1512,1518001,075.50
2020-01-202,1882,1882,1572,1591,1001,079.50
2020-01-172,1652,1652,1362,1381,0001,069
2020-01-162,1572,1582,1202,1441,1001,072
2020-01-152,2172,5502,1392,14712,2001,073.50
2020-01-142,1042,1472,1042,1172,3001,058.50
2020-01-102,1732,1732,1502,1502001,075
2020-01-092,1732,1732,1502,1507001,075
2020-01-082,1022,1202,1022,1204001,060
2020-01-072,1262,1262,1262,1261001,063
2020-01-062,1162,1162,1162,1161001,058

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