5380 新東(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,000	2,099	2,000	2,099	400	1,049.50
2021-12-29	-	-	-	2,050	-	1,025
2021-12-28	2,090	2,090	2,000	2,050	700	1,025
2021-12-27	-	-	-	2,060	-	1,030
2021-12-24	2,010	2,060	2,010	2,060	200	1,030
2021-12-23	2,010	2,110	2,010	2,110	700	1,055
2021-12-22	2,060	2,060	2,060	2,060	100	1,030
2021-12-21	2,138	2,138	2,138	2,138	100	1,069
2021-12-20	2,134	2,134	2,121	2,121	600	1,060.50
2021-12-17	2,098	2,134	2,098	2,134	2,300	1,067
2021-12-16	2,149	2,197	2,098	2,098	4,200	1,049
2021-12-15	2,100	2,100	2,100	2,100	200	1,050
2021-12-14	2,140	2,140	2,140	2,140	100	1,070
2021-12-13	2,142	2,142	2,142	2,142	100	1,071
2021-12-10	2,141	2,192	2,141	2,192	900	1,096
2021-12-09	2,291	2,291	2,291	2,291	100	1,145.50
2021-12-08	2,290	2,293	2,290	2,293	200	1,146.50
2021-12-07	2,275	2,275	2,250	2,250	600	1,125
2021-12-06	2,225	2,225	2,225	2,225	300	1,112.50
2021-12-03	2,215	2,215	2,214	2,214	300	1,107
2021-12-02	2,160	2,200	2,160	2,200	1,800	1,100
2021-12-01	2,130	2,150	2,100	2,100	1,400	1,050
2021-11-30	2,099	2,130	2,099	2,130	200	1,065
2021-11-29	2,099	2,099	2,099	2,099	100	1,049.50
2021-11-26	2,045	2,100	2,045	2,100	200	1,050
2021-11-25	2,010	2,045	2,010	2,045	200	1,022.50
2021-11-24	2,010	2,010	2,010	2,010	300	1,005
2021-11-22	2,100	2,100	2,000	2,000	800	1,000
2021-11-19	2,049	2,049	2,049	2,049	100	1,024.50
2021-11-18	2,050	2,050	2,028	2,028	200	1,014
2021-11-17	2,070	2,070	2,050	2,050	400	1,025
2021-11-16	-	-	-	2,066	-	1,033
2021-11-15	2,066	2,066	2,066	2,066	100	1,033
2021-11-12	-	-	-	2,062	-	1,031
2021-11-11	2,062	2,062	2,062	2,062	100	1,031
2021-11-10	2,059	2,062	2,059	2,062	600	1,031
2021-11-09	2,002	2,061	2,002	2,011	500	1,005.50
2021-11-08	2,040	2,040	2,040	2,040	100	1,020
2021-11-05	-	-	-	2,040	-	1,020
2021-11-04	2,062	2,062	2,040	2,040	400	1,020
2021-11-02	-	-	-	2,064	-	1,032
2021-11-01	-	-	-	2,064	-	1,032
2021-10-29	-	-	-	2,064	-	1,032
2021-10-28	-	-	-	2,064	-	1,032
2021-10-27	-	-	-	2,064	-	1,032
2021-10-26	-	-	-	2,064	-	1,032
2021-10-25	2,064	2,064	2,064	2,064	200	1,032
2021-10-22	2,064	2,064	2,064	2,064	200	1,032
2021-10-21	2,064	2,098	2,049	2,049	1,600	1,024.50
2021-10-20	2,066	2,066	2,064	2,064	1,300	1,032
2021-10-19	2,030	2,042	2,030	2,042	200	1,021
2021-10-18	2,030	2,030	2,030	2,030	300	1,015
2021-10-15	2,033	2,033	2,030	2,030	300	1,015
2021-10-14	1,995	2,049	1,966	2,048	700	1,024
2021-10-13	1,995	1,995	1,995	1,995	100	997.50
2021-10-12	-	-	-	2,045	-	1,022.50
2021-10-11	2,045	2,045	2,045	2,045	200	1,022.50
2021-10-08	-	-	-	2,020	-	1,010
2021-10-07	2,020	2,020	2,020	2,020	200	1,010
2021-10-06	-	-	-	2,020	-	1,010
2021-10-05	-	-	-	2,020	-	1,010
2021-10-04	2,020	2,020	2,020	2,020	100	1,010
2021-10-01	-	-	-	2,020	-	1,010
2021-09-30	-	-	-	2,020	-	1,010
2021-09-29	-	-	-	2,020	-	1,010
2021-09-28	2,035	2,035	1,997	2,020	400	1,010
2021-09-27	-	-	-	2,035	-	1,017.50
2021-09-24	2,010	2,062	2,010	2,035	400	1,017.50
2021-09-22	-	-	-	2,060	-	1,030
2021-09-21	2,060	2,060	2,060	2,060	500	1,030
2021-09-17	2,066	2,066	2,065	2,065	200	1,032.50
2021-09-16	2,043	2,068	2,025	2,068	300	1,034
2021-09-15	2,016	2,064	2,016	2,064	500	1,032
2021-09-14	-	-	-	2,031	-	1,015.50
2021-09-13	2,001	2,031	2,001	2,031	200	1,015.50
2021-09-10	2,025	2,045	2,025	2,031	600	1,015.50
2021-09-09	2,002	2,044	2,000	2,044	500	1,022
2021-09-08	-	-	-	2,047	-	1,023.50
2021-09-07	-	-	-	2,047	-	1,023.50
2021-09-06	2,048	2,049	2,047	2,047	300	1,023.50
2021-09-03	1,969	2,129	1,969	2,048	3,200	1,024
2021-09-02	2,001	2,001	2,001	2,001	400	1,000.50
2021-09-01	1,968	2,020	1,929	2,020	500	1,010
2021-08-31	1,968	1,968	1,968	1,968	100	984
2021-08-30	1,968	1,968	1,968	1,968	200	984
2021-08-27	-	-	-	2,018	-	1,009
2021-08-26	-	-	-	2,018	-	1,009
2021-08-25	-	-	-	2,018	-	1,009
2021-08-24	-	-	-	2,018	-	1,009
2021-08-23	2,018	2,018	2,018	2,018	300	1,009
2021-08-20	2,018	2,018	2,018	2,018	500	1,009
2021-08-19	-	-	-	1,980	-	990
2021-08-18	1,980	1,980	1,980	1,980	200	990
2021-08-17	1,990	1,990	1,980	1,980	300	990
2021-08-16	-	-	-	1,985	-	992.50
2021-08-13	-	-	-	1,985	-	992.50
2021-08-12	1,980	1,995	1,980	1,985	800	992.50
2021-08-11	1,980	1,980	1,980	1,980	100	990
2021-08-10	-	-	-	1,982	-	991
2021-08-06	2,000	2,000	1,982	1,982	500	991
2021-08-05	-	-	-	2,011	-	1,005.50
2021-08-04	-	-	-	2,011	-	1,005.50
2021-08-03	2,010	2,011	2,010	2,011	300	1,005.50
2021-08-02	2,000	2,010	1,998	2,000	2,000	1,000
2021-07-30	1,980	1,980	1,980	1,980	100	990
2021-07-29	-	-	-	1,960	-	980
2021-07-28	1,960	1,960	1,960	1,960	100	980
2021-07-27	1,943	1,943	1,943	1,943	200	971.50
2021-07-26	-	-	-	1,983	-	991.50
2021-07-21	-	-	-	1,983	-	991.50
2021-07-20	1,983	1,983	1,983	1,983	500	991.50
2021-07-19	1,978	1,985	1,978	1,985	400	992.50
2021-07-16	1,980	1,980	1,980	1,980	100	990
2021-07-15	-	-	-	1,960	-	980
2021-07-14	-	-	-	1,960	-	980
2021-07-13	-	-	-	1,960	-	980
2021-07-12	1,945	1,960	1,940	1,960	800	980
2021-07-09	1,948	1,948	1,945	1,945	400	972.50
2021-07-08	-	-	-	1,988	-	994
2021-07-07	-	-	-	1,988	-	994
2021-07-06	-	-	-	1,988	-	994
2021-07-05	-	-	-	1,988	-	994
2021-07-02	1,988	1,988	1,988	1,988	100	994
2021-07-01	1,916	1,975	1,916	1,975	700	987.50
2021-06-30	1,954	1,954	1,954	1,954	300	977
2021-06-29	1,938	1,949	1,935	1,940	900	970
2021-06-28	1,990	2,013	1,973	1,973	1,100	986.50
2021-06-25	1,972	1,990	1,972	1,990	500	995
2021-06-24	-	-	-	2,010	-	1,005
2021-06-23	2,010	2,010	2,010	2,010	200	1,005
2021-06-22	2,005	2,005	2,005	2,005	100	1,002.50
2021-06-21	2,010	2,010	2,010	2,010	500	1,005
2021-06-18	1,999	2,010	1,999	2,010	400	1,005
2021-06-17	1,989	1,990	1,989	1,990	200	995
2021-06-16	1,989	1,989	1,989	1,989	100	994.50
2021-06-15	-	-	-	1,968	-	984
2021-06-14	1,968	1,968	1,968	1,968	100	984
2021-06-11	1,965	1,968	1,965	1,968	300	984
2021-06-10	1,990	1,990	1,968	1,968	500	984
2021-06-09	1,977	1,977	1,977	1,977	100	988.50
2021-06-08	-	-	-	1,960	-	980
2021-06-07	1,980	1,980	1,960	1,960	400	980
2021-06-04	1,980	1,980	1,980	1,980	600	990
2021-06-03	-	-	-	1,980	-	990
2021-06-02	1,980	1,980	1,980	1,980	100	990
2021-06-01	2,019	2,019	2,019	2,019	100	1,009.50
2021-05-31	1,987	1,992	1,987	1,992	400	996
2021-05-28	1,977	1,978	1,976	1,976	1,000	988
2021-05-27	2,008	2,008	1,968	1,968	600	984
2021-05-26	2,007	2,008	2,007	2,008	200	1,004
2021-05-25	-	-	-	2,008	-	1,004
2021-05-24	-	-	-	2,008	-	1,004
2021-05-21	-	-	-	2,008	-	1,004
2021-05-20	2,060	2,060	1,968	2,008	1,500	1,004
2021-05-19	2,039	2,040	2,039	2,040	200	1,020
2021-05-18	-	-	-	2,015	-	1,007.50
2021-05-17	2,015	2,015	2,015	2,015	100	1,007.50
2021-05-14	2,012	2,012	2,012	2,012	100	1,006
2021-05-13	2,013	2,013	2,013	2,013	100	1,006.50
2021-05-12	-	-	-	2,013	-	1,006.50
2021-05-11	2,013	2,013	2,013	2,013	100	1,006.50
2021-05-10	-	-	-	1,973	-	986.50
2021-05-07	2,048	2,048	1,973	1,973	600	986.50
2021-05-06	2,039	2,040	2,000	2,000	500	1,000
2021-04-30	1,988	2,028	1,988	2,028	300	1,014
2021-04-28	1,988	1,988	1,988	1,988	100	994
2021-04-27	1,985	1,988	1,985	1,988	400	994
2021-04-26	-	-	-	1,948	-	974
2021-04-23	1,948	1,948	1,948	1,948	100	974
2021-04-22	1,988	1,988	1,988	1,988	100	994
2021-04-21	-	-	-	1,988	-	994
2021-04-20	1,988	1,988	1,988	1,988	500	994
2021-04-19	2,018	2,018	2,018	2,018	100	1,009
2021-04-16	2,017	2,018	2,017	2,018	200	1,009
2021-04-15	2,000	2,000	2,000	2,000	100	1,000
2021-04-14	2,020	2,020	2,020	2,020	100	1,010
2021-04-13	-	-	-	2,025	-	1,012.50
2021-04-12	-	-	-	2,025	-	1,012.50
2021-04-09	-	-	-	2,025	-	1,012.50
2021-04-08	2,025	2,025	2,025	2,025	100	1,012.50
2021-04-07	-	-	-	2,025	-	1,012.50
2021-04-06	-	-	-	2,025	-	1,012.50
2021-04-05	-	-	-	2,025	-	1,012.50
2021-04-02	2,025	2,025	2,025	2,025	100	1,012.50
2021-04-01	2,025	2,025	2,025	2,025	100	1,012.50
2021-03-31	2,025	2,025	2,025	2,025	100	1,012.50
2021-03-30	-	-	-	2,000	-	1,000
2021-03-29	-	-	-	2,000	-	1,000
2021-03-26	-	-	-	2,000	-	1,000
2021-03-25	-	-	-	2,000	-	1,000
2021-03-24	2,001	2,001	2,000	2,000	700	1,000
2021-03-23	2,019	2,019	2,019	2,019	100	1,009.50
2021-03-22	2,019	2,019	2,019	2,019	500	1,009.50
2021-03-19	2,069	2,069	2,069	2,069	100	1,034.50
2021-03-18	2,025	2,066	2,025	2,029	600	1,014.50
2021-03-17	2,017	2,017	2,011	2,011	300	1,005.50
2021-03-16	-	-	-	2,018	-	1,009
2021-03-15	-	-	-	2,018	-	1,009
2021-03-12	-	-	-	2,018	-	1,009
2021-03-11	2,018	2,018	2,018	2,018	100	1,009
2021-03-10	2,015	2,015	2,015	2,015	100	1,007.50
2021-03-09	-	-	-	1,977	-	988.50
2021-03-08	1,977	1,977	1,977	1,977	100	988.50
2021-03-05	1,994	1,994	1,994	1,994	100	997
2021-03-04	-	-	-	1,970	-	985
2021-03-03	-	-	-	1,970	-	985
2021-03-02	1,970	1,970	1,970	1,970	400	985
2021-03-01	1,980	1,980	1,970	1,970	200	985
2021-02-26	1,981	1,981	1,981	1,981	100	990.50
2021-02-25	-	-	-	2,020	-	1,010
2021-02-24	1,980	2,020	1,980	2,020	300	1,010
2021-02-22	2,030	2,030	2,030	2,030	500	1,015
2021-02-19	-	-	-	1,995	-	997.50
2021-02-18	1,995	1,995	1,995	1,995	100	997.50
2021-02-17	1,965	1,965	1,961	1,961	200	980.50
2021-02-16	2,024	2,024	1,962	1,962	700	981
2021-02-15	2,004	2,004	2,004	2,004	100	1,002
2021-02-12	-	-	-	1,964	-	982
2021-02-10	1,964	1,964	1,964	1,964	100	982
2021-02-09	1,956	1,956	1,956	1,956	200	978
2021-02-08	2,006	2,006	2,006	2,006	100	1,003
2021-02-05	-	-	-	2,006	-	1,003
2021-02-04	-	-	-	2,006	-	1,003
2021-02-03	-	-	-	2,006	-	1,003
2021-02-02	2,006	2,006	2,006	2,006	300	1,003
2021-02-01	1,966	1,966	1,966	1,966	200	983
2021-01-29	-	-	-	2,016	-	1,008
2021-01-28	-	-	-	2,016	-	1,008
2021-01-27	-	-	-	2,016	-	1,008
2021-01-26	-	-	-	2,016	-	1,008
2021-01-25	-	-	-	2,016	-	1,008
2021-01-22	-	-	-	2,016	-	1,008
2021-01-21	-	-	-	2,016	-	1,008
2021-01-20	2,016	2,016	2,016	2,016	500	1,008
2021-01-19	2,016	2,016	2,016	2,016	200	1,008
2021-01-18	2,000	2,000	2,000	2,000	300	1,000
2021-01-15	2,010	2,010	2,010	2,010	100	1,005
2021-01-14	1,982	1,982	1,982	1,982	200	991
2021-01-13	1,990	1,990	1,966	1,966	300	983
2021-01-12	-	-	-	1,960	-	980
2021-01-08	-	-	-	1,960	-	980
2021-01-07	-	-	-	1,960	-	980
2021-01-06	-	-	-	1,960	-	980
2021-01-05	1,960	1,960	1,960	1,960	100	980
2021-01-04	1,960	1,960	1,960	1,960	100	980

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31