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
2020-12-29	2,075	2,075	2,010	2,010	400	1,005
2020-12-28	1,985	1,985	1,985	1,985	300	992.50
2020-12-25	1,985	1,985	1,985	1,985	200	992.50
2020-12-24	-	-	-	1,985	-	992.50
2020-12-23	-	-	-	1,985	-	992.50
2020-12-22	1,985	1,985	1,985	1,985	100	992.50
2020-12-21	2,020	2,020	2,020	2,020	500	1,010
2020-12-18	1,970	1,980	1,970	1,980	200	990
2020-12-17	-	-	-	1,950	-	975
2020-12-16	1,950	1,950	1,950	1,950	500	975
2020-12-15	-	-	-	1,988	-	994
2020-12-14	1,970	1,988	1,970	1,988	300	994
2020-12-11	-	-	-	1,995	-	997.50
2020-12-10	1,995	1,995	1,995	1,995	100	997.50
2020-12-09	1,958	1,958	1,955	1,955	200	977.50
2020-12-08	-	-	-	1,977	-	988.50
2020-12-07	1,957	1,977	1,957	1,977	200	988.50
2020-12-04	1,950	1,964	1,950	1,964	600	982
2020-12-03	1,949	1,949	1,949	1,949	400	974.50
2020-12-02	1,889	1,956	1,889	1,956	800	978
2020-12-01	-	-	-	1,929	-	964.50
2020-11-30	1,929	1,929	1,929	1,929	100	964.50
2020-11-27	-	-	-	1,921	-	960.50
2020-11-26	1,921	1,921	1,921	1,921	100	960.50
2020-11-25	1,905	1,924	1,905	1,921	1,300	960.50
2020-11-24	-	-	-	2,035	-	1,017.50
2020-11-20	2,035	2,035	2,035	2,035	600	1,017.50
2020-11-19	2,011	2,011	2,011	2,011	100	1,005.50
2020-11-18	2,016	2,016	2,016	2,016	100	1,008
2020-11-17	2,012	2,012	2,012	2,012	100	1,006
2020-11-16	-	-	-	1,972	-	986
2020-11-13	1,972	1,972	1,972	1,972	100	986
2020-11-12	-	-	-	1,998	-	999
2020-11-11	-	-	-	1,998	-	999
2020-11-10	2,048	2,048	1,998	1,998	200	999
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
2020-10-27	2,050	2,050	2,050	2,050	100	1,025
2020-10-26	2,000	2,000	2,000	2,000	200	1,000
2020-10-23	-	-	-	2,050	-	1,025
2020-10-22	2,050	2,050	2,050	2,050	100	1,025
2020-10-21	1,994	2,050	1,994	2,050	200	1,025
2020-10-20	2,099	2,099	2,077	2,077	1,200	1,038.50
2020-10-19	2,001	2,049	2,001	2,049	500	1,024.50
2020-10-16	2,000	2,000	2,000	2,000	100	1,000
2020-10-15	-	-	-	1,978	-	989
2020-10-14	1,978	1,978	1,978	1,978	100	989
2020-10-13	1,978	1,978	1,978	1,978	100	989
2020-10-12	2,028	2,028	2,028	2,028	300	1,014
2020-10-09	-	-	-	2,000	-	1,000
2020-10-08	-	-	-	2,000	-	1,000
2020-10-07	2,000	2,000	2,000	2,000	100	1,000
2020-10-06	-	-	-	1,990	-	995
2020-10-05	-	-	-	1,990	-	995
2020-10-02	-	-	-	1,990	-	995
2020-09-30	-	-	-	1,990	-	995
2020-09-29	1,950	1,990	1,950	1,990	400	995
2020-09-28	2,000	2,000	1,959	1,959	600	979.50
2020-09-25	-	-	-	2,089	-	1,044.50
2020-09-24	-	-	-	2,089	-	1,044.50
2020-09-23	2,089	2,089	2,089	2,089	500	1,044.50
2020-09-18	2,050	2,050	2,050	2,050	400	1,025
2020-09-17	-	-	-	2,050	-	1,025
2020-09-16	2,050	2,050	2,050	2,050	100	1,025
2020-09-15	2,026	2,026	2,026	2,026	100	1,013
2020-09-14	2,045	2,194	2,025	2,025	3,600	1,012.50
2020-09-11	-	-	-	2,011	-	1,005.50
2020-09-10	2,010	2,011	2,010	2,011	1,300	1,005.50
2020-09-09	-	-	-	1,975	-	987.50
2020-09-08	1,959	1,975	1,959	1,975	200	987.50
2020-09-07	1,968	2,009	1,968	2,009	400	1,004.50
2020-09-04	1,992	1,992	1,970	1,990	300	995
2020-09-03	1,980	1,980	1,980	1,980	100	990
2020-09-02	1,950	1,960	1,900	1,960	1,700	980
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
2020-08-24	1,950	1,950	1,950	1,950	500	975
2020-08-21	-	-	-	1,960	-	980
2020-08-20	1,980	1,980	1,960	1,960	600	980
2020-08-19	1,928	1,928	1,928	1,928	100	964
2020-08-18	1,928	1,928	1,928	1,928	100	964
2020-08-17	1,928	1,928	1,928	1,928	100	964
2020-08-14	1,928	1,928	1,928	1,928	100	964
2020-08-13	-	-	-	1,898	-	949
2020-08-12	-	-	-	1,898	-	949
2020-08-11	1,898	1,898	1,898	1,898	200	949
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
2020-08-03	1,930	1,930	1,867	1,883	400	941.50
2020-07-31	1,830	1,850	1,830	1,850	200	925
2020-07-30	1,910	1,910	1,910	1,910	200	955
2020-07-29	1,939	1,939	1,939	1,939	100	969.50
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
2020-07-20	1,979	1,979	1,979	1,979	500	989.50
2020-07-17	1,939	1,939	1,939	1,939	300	969.50
2020-07-16	-	-	-	1,910	-	955
2020-07-15	-	-	-	1,910	-	955
2020-07-14	-	-	-	1,910	-	955
2020-07-13	1,910	1,910	1,910	1,910	100	955
2020-07-10	1,947	1,947	1,947	1,947	100	973.50
2020-07-09	-	-	-	1,925	-	962.50
2020-07-08	-	-	-	1,925	-	962.50
2020-07-07	-	-	-	1,925	-	962.50
2020-07-06	1,924	1,925	1,924	1,925	200	962.50
2020-07-03	-	-	-	1,900	-	950
2020-07-02	-	-	-	1,900	-	950
2020-07-01	-	-	-	1,900	-	950
2020-06-30	1,900	1,900	1,900	1,900	100	950
2020-06-29	1,910	1,920	1,900	1,900	1,700	950
2020-06-26	2,084	2,084	2,013	2,063	1,100	1,031.50
2020-06-25	2,052	2,093	2,052	2,093	300	1,046.50
2020-06-24	2,052	2,052	2,052	2,052	200	1,026
2020-06-23	2,052	2,052	2,052	2,052	100	1,026
2020-06-22	2,100	2,100	2,050	2,099	700	1,049.50
2020-06-19	2,079	2,100	2,079	2,100	300	1,050
2020-06-18	2,051	2,051	2,051	2,051	100	1,025.50
2020-06-17	-	-	-	2,030	-	1,015
2020-06-16	2,030	2,030	2,030	2,030	100	1,015
2020-06-15	1,996	2,010	1,996	2,010	300	1,005
2020-06-12	2,096	2,096	2,096	2,096	100	1,048
2020-06-11	2,010	2,098	2,010	2,098	900	1,049
2020-06-10	2,045	2,045	2,030	2,030	300	1,015
2020-06-09	2,099	2,099	2,095	2,095	300	1,047.50
2020-06-08	2,075	2,097	2,049	2,049	1,200	1,024.50
2020-06-05	2,045	2,062	2,045	2,062	800	1,031
2020-06-04	2,052	2,195	2,045	2,045	3,200	1,022.50
2020-06-03	-	-	-	2,052	-	1,026
2020-06-02	2,052	2,052	2,052	2,052	100	1,026
2020-06-01	-	-	-	2,052	-	1,026
2020-05-29	2,049	2,052	2,049	2,052	200	1,026
2020-05-28	2,099	2,099	2,099	2,099	100	1,049.50
2020-05-27	2,099	2,099	2,099	2,099	200	1,049.50
2020-05-26	1,996	2,100	1,996	2,100	700	1,050
2020-05-25	1,974	1,978	1,917	1,978	500	989
2020-05-22	1,904	1,904	1,902	1,902	400	951
2020-05-21	-	-	-	1,944	-	972
2020-05-20	1,944	1,944	1,944	1,944	500	972
2020-05-19	1,900	1,945	1,900	1,945	300	972.50
2020-05-18	1,830	1,837	1,830	1,837	400	918.50
2020-05-15	-	-	-	1,783	-	891.50
2020-05-14	-	-	-	1,783	-	891.50
2020-05-13	-	-	-	1,783	-	891.50
2020-05-12	1,783	1,783	1,783	1,783	100	891.50
2020-05-11	1,785	1,785	1,783	1,783	2,800	891.50
2020-05-08	1,775	1,780	1,770	1,780	500	890
2020-05-07	1,770	1,770	1,770	1,770	100	885
2020-05-01	1,780	1,780	1,770	1,770	2,800	885
2020-04-30	1,750	1,750	1,750	1,750	900	875
2020-04-28	1,750	1,750	1,750	1,750	100	875
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
2020-04-20	1,789	1,789	1,752	1,752	800	876
2020-04-17	1,722	1,755	1,722	1,755	600	877.50
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
2020-04-08	1,680	1,680	1,680	1,680	100	840
2020-04-07	1,661	1,661	1,661	1,661	300	830.50
2020-04-06	-	-	-	1,680	-	840
2020-04-03	-	-	-	1,680	-	840
2020-04-02	-	-	-	1,680	-	840
2020-04-01	1,680	1,680	1,680	1,680	400	840
2020-03-31	-	-	-	1,680	-	840
2020-03-30	-	-	-	1,680	-	840
2020-03-27	-	-	-	1,680	-	840
2020-03-26	-	-	-	1,680	-	840
2020-03-25	1,680	1,680	1,680	1,680	300	840
2020-03-24	-	-	-	1,640	-	820
2020-03-23	1,715	1,715	1,640	1,640	1,600	820
2020-03-19	1,640	1,640	1,635	1,635	200	817.50
2020-03-18	1,622	1,622	1,622	1,622	100	811
2020-03-17	1,600	1,600	1,600	1,600	300	800
2020-03-16	1,631	1,631	1,620	1,620	400	810
2020-03-13	1,680	1,680	1,598	1,601	5,900	800.50
2020-03-12	-	-	-	1,750	-	875
2020-03-11	1,750	1,750	1,750	1,750	100	875
2020-03-10	1,780	1,780	1,780	1,780	100	890
2020-03-09	1,900	1,900	1,740	1,780	1,000	890
2020-03-06	1,941	1,941	1,941	1,941	200	970.50
2020-03-05	-	-	-	1,941	-	970.50
2020-03-04	1,941	1,941	1,941	1,941	200	970.50
2020-03-03	-	-	-	1,941	-	970.50
2020-03-02	1,910	1,941	1,852	1,941	700	970.50
2020-02-28	2,010	2,010	1,967	1,967	700	983.50
2020-02-27	2,120	2,120	2,080	2,080	400	1,040
2020-02-26	2,090	2,090	2,090	2,090	100	1,045
2020-02-25	2,130	2,130	2,120	2,120	600	1,060
2020-02-21	-	-	-	2,180	-	1,090
2020-02-20	2,180	2,180	2,180	2,180	400	1,090
2020-02-19	2,140	2,158	2,134	2,144	600	1,072
2020-02-18	2,154	2,158	2,120	2,120	1,700	1,060
2020-02-17	-	-	-	2,148	-	1,074
2020-02-14	2,148	2,148	2,148	2,148	100	1,074
2020-02-13	-	-	-	2,148	-	1,074
2020-02-12	2,148	2,148	2,148	2,148	100	1,074
2020-02-10	2,121	2,130	2,121	2,130	600	1,065
2020-02-07	2,140	2,150	2,140	2,145	400	1,072.50
2020-02-06	2,128	2,160	2,128	2,160	400	1,080
2020-02-05	2,170	2,174	2,140	2,174	500	1,087
2020-02-04	-	-	-	2,150	-	1,075
2020-02-03	-	-	-	2,150	-	1,075
2020-01-31	2,150	2,150	2,150	2,150	100	1,075
2020-01-30	2,118	2,118	2,118	2,118	400	1,059
2020-01-29	2,170	2,170	2,120	2,120	600	1,060
2020-01-28	2,118	2,120	2,117	2,120	800	1,060
2020-01-27	2,161	2,161	2,120	2,130	300	1,065
2020-01-24	2,144	2,145	2,130	2,130	900	1,065
2020-01-23	2,174	2,174	2,152	2,152	800	1,076
2020-01-22	2,151	2,180	2,150	2,180	1,200	1,090
2020-01-21	2,155	2,156	2,151	2,151	800	1,075.50
2020-01-20	2,188	2,188	2,157	2,159	1,100	1,079.50
2020-01-17	2,165	2,165	2,136	2,138	1,000	1,069
2020-01-16	2,157	2,158	2,120	2,144	1,100	1,072
2020-01-15	2,217	2,550	2,139	2,147	12,200	1,073.50
2020-01-14	2,104	2,147	2,104	2,117	2,300	1,058.50
2020-01-10	2,173	2,173	2,150	2,150	200	1,075
2020-01-09	2,173	2,173	2,150	2,150	700	1,075
2020-01-08	2,102	2,120	2,102	2,120	400	1,060
2020-01-07	2,126	2,126	2,126	2,126	100	1,063
2020-01-06	2,116	2,116	2,116	2,116	100	1,058

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