新東(5380)の株価時系列情報
新東(5380)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 315 | 321 | 306 | 306 | 6,000 |
| 2006/12/28 | 317 | 317 | 316 | 316 | 3,000 |
| 2006/12/27 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/12/26 | 310 | 311 | 305 | 311 | 10,000 |
| 2006/12/25 | 311 | 311 | 310 | 311 | 3,000 |
| 2006/12/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/12/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/12/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/12/12 | 315 | 315 | 306 | 306 | 4,000 |
| 2006/12/05 | 306 | 310 | 306 | 310 | 2,000 |
| 2006/11/30 | 314 | 314 | 305 | 306 | 3,000 |
| 2006/11/24 | 309 | 309 | 308 | 309 | 4,000 |
| 2006/11/22 | 309 | 310 | 309 | 309 | 25,000 |
| 2006/11/21 | 310 | 310 | 310 | 310 | 10,000 |
| 2006/11/20 | 311 | 311 | 311 | 311 | 2,000 |
| 2006/11/16 | 311 | 311 | 311 | 311 | 2,000 |
| 2006/11/10 | 315 | 316 | 315 | 316 | 7,000 |
| 2006/11/08 | 316 | 316 | 316 | 316 | 4,000 |
| 2006/11/07 | 320 | 320 | 319 | 319 | 7,000 |
| 2006/11/06 | 316 | 316 | 316 | 316 | 2,000 |
| 2006/10/25 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/10/24 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/10/20 | 326 | 326 | 325 | 325 | 2,000 |
| 2006/10/17 | 325 | 326 | 325 | 326 | 2,000 |
| 2006/10/10 | 320 | 321 | 320 | 321 | 10,000 |
| 2006/10/03 | 321 | 321 | 321 | 321 | 2,000 |
| 2006/10/02 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/09/29 | 324 | 325 | 324 | 325 | 3,000 |
| 2006/09/27 | 330 | 330 | 324 | 324 | 2,000 |
| 2006/09/25 | 329 | 330 | 329 | 329 | 7,000 |
| 2006/09/19 | 333 | 334 | 333 | 334 | 2,000 |
| 2006/09/15 | 334 | 342 | 321 | 330 | 8,000 |
| 2006/09/14 | 340 | 341 | 340 | 341 | 2,000 |
| 2006/09/13 | 341 | 342 | 341 | 342 | 5,000 |
| 2006/09/11 | 342 | 342 | 342 | 342 | 12,000 |
| 2006/09/08 | 341 | 341 | 341 | 341 | 1,000 |
| 2006/09/07 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/09/06 | 341 | 342 | 341 | 342 | 2,000 |
| 2006/09/05 | 348 | 348 | 340 | 341 | 3,000 |
| 2006/09/04 | 345 | 345 | 336 | 337 | 6,000 |
| 2006/09/01 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/08/30 | 345 | 346 | 345 | 346 | 2,000 |
| 2006/08/29 | 350 | 350 | 345 | 346 | 6,000 |
| 2006/08/28 | 355 | 356 | 333 | 347 | 23,000 |
| 2006/08/25 | 380 | 380 | 379 | 379 | 5,000 |
| 2006/08/24 | 388 | 388 | 374 | 374 | 15,000 |
| 2006/08/23 | 396 | 396 | 390 | 394 | 16,000 |
| 2006/08/22 | 370 | 425 | 370 | 396 | 92,000 |
| 2006/08/21 | 348 | 349 | 346 | 346 | 8,000 |
| 2006/08/18 | 341 | 341 | 340 | 340 | 4,000 |
| 2006/08/16 | 340 | 340 | 336 | 336 | 3,000 |
| 2006/08/15 | 335 | 348 | 335 | 345 | 8,000 |
| 2006/08/11 | 324 | 325 | 324 | 325 | 6,000 |
| 2006/08/07 | 327 | 330 | 325 | 325 | 8,000 |
| 2006/08/04 | 318 | 325 | 318 | 320 | 4,000 |
| 2006/07/28 | 320 | 320 | 315 | 318 | 5,000 |
| 2006/07/27 | 314 | 319 | 314 | 318 | 4,000 |
| 2006/07/26 | 322 | 323 | 315 | 315 | 8,000 |
| 2006/07/24 | 329 | 330 | 321 | 322 | 9,000 |
| 2006/07/21 | 333 | 333 | 332 | 332 | 4,000 |
| 2006/07/20 | 332 | 333 | 332 | 332 | 4,000 |
| 2006/07/19 | 330 | 332 | 330 | 332 | 4,000 |
| 2006/07/18 | 336 | 336 | 330 | 331 | 11,000 |
| 2006/07/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/07/13 | 348 | 349 | 348 | 349 | 2,000 |
| 2006/07/12 | 349 | 350 | 340 | 340 | 6,000 |
| 2006/07/10 | 340 | 352 | 340 | 350 | 11,000 |
| 2006/07/07 | 338 | 339 | 338 | 339 | 2,000 |
| 2006/07/06 | 349 | 350 | 349 | 350 | 8,000 |
| 2006/07/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/07/04 | 345 | 350 | 344 | 350 | 19,000 |
| 2006/06/30 | 345 | 346 | 330 | 340 | 15,000 |
| 2006/06/29 | 350 | 350 | 346 | 347 | 3,000 |
| 2006/06/28 | 350 | 350 | 346 | 346 | 7,000 |
| 2006/06/27 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/06/26 | 359 | 360 | 354 | 355 | 28,000 |
| 2006/06/23 | 355 | 360 | 355 | 360 | 3,000 |
| 2006/06/22 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/06/21 | 360 | 363 | 360 | 363 | 9,000 |
| 2006/06/20 | 366 | 367 | 359 | 360 | 17,000 |
| 2006/06/19 | 367 | 373 | 365 | 368 | 12,000 |
| 2006/06/16 | 366 | 375 | 360 | 369 | 39,000 |
| 2006/06/15 | 319 | 355 | 319 | 355 | 45,000 |
| 2006/06/14 | 300 | 315 | 300 | 315 | 5,000 |
| 2006/06/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/06/09 | 298 | 300 | 298 | 300 | 3,000 |
| 2006/06/08 | 301 | 301 | 300 | 300 | 5,000 |
| 2006/06/07 | 316 | 325 | 314 | 315 | 14,000 |
| 2006/06/06 | 300 | 318 | 300 | 315 | 20,000 |
| 2006/06/05 | 294 | 300 | 294 | 300 | 13,000 |
| 2006/06/02 | 280 | 281 | 280 | 281 | 4,000 |
| 2006/06/01 | 284 | 284 | 281 | 281 | 2,000 |
| 2006/05/31 | 282 | 283 | 282 | 283 | 2,000 |
| 2006/05/30 | 283 | 288 | 283 | 288 | 5,000 |
| 2006/05/29 | 293 | 293 | 280 | 293 | 22,000 |
| 2006/05/26 | 300 | 301 | 293 | 293 | 14,000 |
| 2006/05/25 | 319 | 320 | 307 | 310 | 22,000 |
| 2006/05/24 | 315 | 320 | 311 | 320 | 10,000 |
| 2006/05/23 | 315 | 316 | 314 | 315 | 15,000 |
| 2006/05/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/05/19 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/05/17 | 311 | 312 | 307 | 311 | 21,000 |
| 2006/05/16 | 334 | 335 | 313 | 316 | 30,000 |
| 2006/05/15 | 364 | 365 | 338 | 338 | 22,000 |
| 2006/05/12 | 340 | 354 | 335 | 335 | 95,000 |
| 2006/05/11 | 346 | 347 | 346 | 347 | 2,000 |
| 2006/05/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/05/09 | 351 | 351 | 349 | 350 | 8,000 |
| 2006/05/08 | 358 | 358 | 344 | 351 | 27,000 |
| 2006/05/02 | 362 | 363 | 359 | 360 | 13,000 |
| 2006/05/01 | 370 | 370 | 370 | 370 | 9,000 |
| 2006/04/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/04/27 | 370 | 370 | 370 | 370 | 5,000 |
| 2006/04/26 | 369 | 371 | 369 | 370 | 6,000 |
| 2006/04/24 | 385 | 385 | 375 | 375 | 18,000 |
| 2006/04/21 | 388 | 388 | 374 | 375 | 12,000 |
| 2006/04/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/04/17 | 399 | 400 | 399 | 400 | 4,000 |
| 2006/04/13 | 402 | 405 | 402 | 405 | 12,000 |
| 2006/04/12 | 406 | 406 | 405 | 405 | 2,000 |
| 2006/04/11 | 406 | 406 | 405 | 406 | 14,000 |
| 2006/04/10 | 406 | 406 | 406 | 406 | 2,000 |
| 2006/04/07 | 406 | 406 | 406 | 406 | 2,000 |
| 2006/04/06 | 401 | 406 | 401 | 406 | 5,000 |
| 2006/04/05 | 411 | 411 | 401 | 410 | 16,000 |
| 2006/04/04 | 402 | 403 | 402 | 403 | 2,000 |
| 2006/04/03 | 411 | 411 | 410 | 410 | 10,000 |
| 2006/03/31 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/03/29 | 401 | 409 | 401 | 409 | 9,000 |
| 2006/03/28 | 407 | 407 | 406 | 406 | 2,000 |
| 2006/03/27 | 400 | 412 | 399 | 406 | 11,000 |
| 2006/03/23 | 402 | 406 | 402 | 405 | 4,000 |
| 2006/03/22 | 400 | 409 | 400 | 402 | 22,000 |
| 2006/03/20 | 398 | 403 | 398 | 401 | 21,000 |
| 2006/03/17 | 413 | 414 | 391 | 410 | 81,000 |
| 2006/03/16 | 425 | 426 | 400 | 415 | 70,000 |
| 2006/03/15 | 426 | 432 | 426 | 432 | 5,000 |
| 2006/03/14 | 429 | 432 | 426 | 426 | 21,000 |
| 2006/03/13 | 425 | 425 | 424 | 425 | 6,000 |
| 2006/03/09 | 424 | 425 | 424 | 425 | 2,000 |
| 2006/03/08 | 419 | 420 | 419 | 420 | 2,000 |
| 2006/03/07 | 420 | 424 | 420 | 424 | 2,000 |
| 2006/03/06 | 414 | 415 | 414 | 415 | 10,000 |
| 2006/03/03 | 415 | 416 | 414 | 415 | 10,000 |
| 2006/03/02 | 415 | 416 | 414 | 415 | 16,000 |
| 2006/03/01 | 415 | 416 | 414 | 415 | 16,000 |
| 2006/02/28 | 409 | 419 | 409 | 415 | 29,000 |
| 2006/02/27 | 434 | 435 | 399 | 410 | 29,000 |
| 2006/02/24 | 430 | 435 | 430 | 435 | 8,000 |
| 2006/02/23 | 420 | 431 | 420 | 428 | 49,000 |
| 2006/02/22 | 449 | 450 | 413 | 420 | 56,000 |
| 2006/02/21 | 460 | 470 | 460 | 470 | 8,000 |
| 2006/02/20 | 470 | 470 | 469 | 470 | 5,000 |
| 2006/02/17 | 479 | 480 | 469 | 470 | 12,000 |
| 2006/02/16 | 484 | 490 | 480 | 480 | 3,000 |
| 2006/02/15 | 491 | 491 | 490 | 490 | 18,000 |
| 2006/02/14 | 505 | 505 | 464 | 490 | 26,000 |
| 2006/02/13 | 509 | 510 | 509 | 510 | 4,000 |
| 2006/02/10 | 525 | 525 | 515 | 515 | 28,000 |
| 2006/02/09 | 524 | 525 | 524 | 525 | 4,000 |
| 2006/02/08 | 526 | 531 | 525 | 525 | 33,000 |
| 2006/02/07 | 525 | 527 | 525 | 526 | 10,000 |
| 2006/02/06 | 525 | 526 | 525 | 526 | 6,000 |
| 2006/02/02 | 523 | 525 | 522 | 523 | 13,000 |
| 2006/02/01 | 529 | 529 | 522 | 523 | 12,000 |
| 2006/01/31 | 524 | 525 | 520 | 521 | 9,000 |
| 2006/01/30 | 529 | 530 | 520 | 521 | 6,000 |
| 2006/01/27 | 516 | 521 | 515 | 520 | 6,000 |
| 2006/01/26 | 509 | 516 | 509 | 515 | 4,000 |
| 2006/01/25 | 506 | 511 | 505 | 510 | 10,000 |
| 2006/01/24 | 505 | 506 | 505 | 505 | 14,000 |
| 2006/01/23 | 510 | 511 | 504 | 505 | 10,000 |
| 2006/01/20 | 515 | 525 | 511 | 511 | 9,000 |
| 2006/01/19 | 490 | 510 | 490 | 508 | 52,000 |
| 2006/01/18 | 535 | 536 | 499 | 510 | 25,000 |
| 2006/01/17 | 545 | 546 | 539 | 539 | 34,000 |
| 2006/01/16 | 539 | 545 | 539 | 543 | 8,000 |
| 2006/01/13 | 545 | 549 | 540 | 540 | 81,000 |
| 2006/01/12 | 543 | 546 | 542 | 545 | 34,000 |
| 2006/01/11 | 545 | 547 | 542 | 543 | 27,000 |
| 2006/01/10 | 544 | 549 | 543 | 545 | 43,000 |
| 2006/01/06 | 528 | 535 | 524 | 535 | 21,000 |
| 2006/01/05 | 525 | 530 | 525 | 528 | 8,000 |
| 2006/01/04 | 512 | 519 | 512 | 518 | 17,000 |