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 |
|---|---|---|---|---|---|
| 2015/12/30 | 218 | 218 | 218 | 218 | 2,000 |
| 2015/12/29 | 216 | 216 | 216 | 216 | 1,000 |
| 2015/12/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/12/25 | 205 | 205 | 205 | 205 | 7,000 |
| 2015/12/24 | 214 | 214 | 210 | 210 | 7,000 |
| 2015/12/21 | 214 | 219 | 214 | 219 | 2,000 |
| 2015/12/15 | 213 | 213 | 213 | 213 | 2,000 |
| 2015/12/14 | 216 | 216 | 213 | 213 | 3,000 |
| 2015/12/10 | 222 | 222 | 222 | 222 | 2,000 |
| 2015/12/09 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/12/08 | 219 | 219 | 218 | 219 | 6,000 |
| 2015/12/07 | 220 | 220 | 218 | 218 | 4,000 |
| 2015/12/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2015/12/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2015/11/27 | 213 | 214 | 213 | 214 | 4,000 |
| 2015/11/26 | 212 | 213 | 212 | 213 | 2,000 |
| 2015/11/25 | 214 | 214 | 213 | 213 | 2,000 |
| 2015/11/24 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/11/17 | 222 | 222 | 222 | 222 | 3,000 |
| 2015/11/16 | 222 | 222 | 220 | 220 | 3,000 |
| 2015/11/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2015/11/09 | 218 | 218 | 217 | 217 | 4,000 |
| 2015/11/05 | 216 | 217 | 216 | 217 | 2,000 |
| 2015/11/04 | 216 | 216 | 215 | 215 | 3,000 |
| 2015/11/02 | 214 | 215 | 214 | 215 | 2,000 |
| 2015/10/29 | 210 | 210 | 210 | 210 | 7,000 |
| 2015/10/26 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/10/22 | 208 | 208 | 208 | 208 | 1,000 |
| 2015/10/15 | 207 | 208 | 207 | 208 | 2,000 |
| 2015/10/13 | 212 | 212 | 212 | 212 | 2,000 |
| 2015/10/09 | 207 | 207 | 207 | 207 | 2,000 |
| 2015/10/08 | 207 | 207 | 207 | 207 | 3,000 |
| 2015/10/07 | 209 | 209 | 208 | 208 | 2,000 |
| 2015/10/06 | 208 | 208 | 208 | 208 | 1,000 |
| 2015/10/05 | 209 | 209 | 206 | 207 | 7,000 |
| 2015/10/01 | 205 | 206 | 205 | 206 | 2,000 |
| 2015/09/29 | 205 | 205 | 203 | 203 | 7,000 |
| 2015/09/28 | 208 | 208 | 208 | 208 | 1,000 |
| 2015/09/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/09/24 | 203 | 204 | 203 | 204 | 3,000 |
| 2015/09/18 | 208 | 208 | 202 | 202 | 8,000 |
| 2015/09/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2015/09/15 | 210 | 212 | 210 | 212 | 8,000 |
| 2015/09/09 | 212 | 212 | 212 | 212 | 1,000 |
| 2015/09/08 | 206 | 206 | 204 | 204 | 2,000 |
| 2015/09/04 | 204 | 204 | 204 | 204 | 5,000 |
| 2015/09/03 | 204 | 204 | 204 | 204 | 1,000 |
| 2015/09/02 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/09/01 | 207 | 207 | 207 | 207 | 5,000 |
| 2015/08/27 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/08/26 | 204 | 204 | 203 | 203 | 8,000 |
| 2015/08/25 | 201 | 201 | 200 | 200 | 2,000 |
| 2015/08/24 | 218 | 218 | 208 | 211 | 13,000 |
| 2015/08/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/08/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2015/08/17 | 232 | 232 | 232 | 232 | 2,000 |
| 2015/08/14 | 231 | 232 | 231 | 232 | 3,000 |
| 2015/08/13 | 227 | 227 | 227 | 227 | 3,000 |
| 2015/08/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2015/08/10 | 226 | 227 | 222 | 227 | 9,000 |
| 2015/08/07 | 225 | 227 | 222 | 227 | 11,000 |
| 2015/08/06 | 222 | 222 | 222 | 222 | 1,000 |
| 2015/08/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2015/08/04 | 221 | 221 | 220 | 221 | 7,000 |
| 2015/07/31 | 222 | 222 | 222 | 222 | 1,000 |
| 2015/07/30 | 223 | 223 | 220 | 220 | 4,000 |
| 2015/07/27 | 225 | 225 | 225 | 225 | 2,000 |
| 2015/07/24 | 225 | 225 | 223 | 223 | 9,000 |
| 2015/07/23 | 226 | 227 | 226 | 227 | 2,000 |
| 2015/07/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2015/07/17 | 231 | 231 | 229 | 229 | 12,000 |
| 2015/07/15 | 223 | 227 | 220 | 227 | 9,000 |
| 2015/07/14 | 223 | 223 | 222 | 223 | 4,000 |
| 2015/07/10 | 221 | 222 | 221 | 222 | 3,000 |
| 2015/07/09 | 220 | 221 | 219 | 221 | 8,000 |
| 2015/07/08 | 220 | 221 | 220 | 221 | 14,000 |
| 2015/07/07 | 223 | 223 | 223 | 223 | 3,000 |
| 2015/07/06 | 222 | 222 | 220 | 221 | 18,000 |
| 2015/07/03 | 225 | 225 | 222 | 223 | 11,000 |
| 2015/07/02 | 229 | 231 | 220 | 226 | 26,000 |
| 2015/07/01 | 231 | 231 | 229 | 229 | 2,000 |
| 2015/06/30 | 227 | 231 | 227 | 231 | 3,000 |
| 2015/06/29 | 230 | 230 | 226 | 229 | 15,000 |
| 2015/06/26 | 230 | 237 | 230 | 236 | 39,000 |
| 2015/06/25 | 247 | 247 | 240 | 244 | 14,000 |
| 2015/06/24 | 244 | 247 | 240 | 240 | 27,000 |
| 2015/06/23 | 243 | 246 | 243 | 246 | 6,000 |
| 2015/06/22 | 248 | 248 | 245 | 245 | 7,000 |
| 2015/06/19 | 244 | 246 | 244 | 246 | 3,000 |
| 2015/06/18 | 248 | 248 | 245 | 245 | 2,000 |
| 2015/06/17 | 245 | 249 | 245 | 249 | 7,000 |
| 2015/06/16 | 244 | 244 | 244 | 244 | 1,000 |
| 2015/06/15 | 243 | 250 | 242 | 250 | 5,000 |
| 2015/06/12 | 244 | 244 | 244 | 244 | 4,000 |
| 2015/06/11 | 243 | 243 | 241 | 241 | 5,000 |
| 2015/06/10 | 245 | 245 | 244 | 245 | 4,000 |
| 2015/06/09 | 243 | 244 | 243 | 244 | 5,000 |
| 2015/06/08 | 244 | 244 | 244 | 244 | 3,000 |
| 2015/06/05 | 242 | 242 | 242 | 242 | 4,000 |
| 2015/06/04 | 245 | 245 | 242 | 242 | 2,000 |
| 2015/06/03 | 248 | 248 | 242 | 242 | 2,000 |
| 2015/06/02 | 252 | 252 | 243 | 243 | 12,000 |
| 2015/06/01 | 275 | 275 | 249 | 249 | 33,000 |
| 2015/05/29 | 236 | 238 | 236 | 238 | 2,000 |
| 2015/05/28 | 237 | 240 | 235 | 238 | 11,000 |
| 2015/05/27 | 235 | 235 | 235 | 235 | 7,000 |
| 2015/05/26 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/05/25 | 237 | 237 | 234 | 235 | 6,000 |
| 2015/05/22 | 236 | 236 | 235 | 235 | 3,000 |
| 2015/05/21 | 236 | 236 | 236 | 236 | 3,000 |
| 2015/05/20 | 236 | 236 | 236 | 236 | 1,000 |
| 2015/05/19 | 236 | 236 | 235 | 235 | 2,000 |
| 2015/05/18 | 236 | 237 | 236 | 236 | 6,000 |
| 2015/05/15 | 236 | 236 | 236 | 236 | 5,000 |
| 2015/05/13 | 235 | 236 | 235 | 236 | 10,000 |
| 2015/05/12 | 236 | 236 | 232 | 232 | 3,000 |
| 2015/05/11 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/05/08 | 234 | 237 | 234 | 237 | 5,000 |
| 2015/05/01 | 236 | 236 | 234 | 234 | 4,000 |
| 2015/04/30 | 234 | 234 | 234 | 234 | 1,000 |
| 2015/04/28 | 235 | 235 | 235 | 235 | 7,000 |
| 2015/04/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/04/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/04/22 | 236 | 236 | 236 | 236 | 11,000 |
| 2015/04/21 | 236 | 236 | 236 | 236 | 2,000 |
| 2015/04/17 | 236 | 236 | 235 | 235 | 7,000 |
| 2015/04/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2015/04/09 | 235 | 235 | 232 | 232 | 2,000 |
| 2015/04/08 | 236 | 236 | 230 | 234 | 16,000 |
| 2015/04/07 | 240 | 240 | 235 | 236 | 5,000 |
| 2015/04/06 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/04/03 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/04/02 | 237 | 240 | 237 | 240 | 5,000 |
| 2015/04/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/03/31 | 236 | 236 | 235 | 235 | 2,000 |
| 2015/03/30 | 237 | 237 | 235 | 235 | 5,000 |
| 2015/03/27 | 239 | 239 | 239 | 239 | 2,000 |
| 2015/03/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/03/23 | 236 | 237 | 236 | 237 | 2,000 |
| 2015/03/20 | 234 | 236 | 234 | 236 | 10,000 |
| 2015/03/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2015/03/16 | 233 | 235 | 231 | 231 | 5,000 |
| 2015/03/13 | 233 | 233 | 232 | 232 | 3,000 |
| 2015/03/12 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/03/11 | 232 | 232 | 232 | 232 | 2,000 |
| 2015/03/10 | 233 | 233 | 233 | 233 | 2,000 |
| 2015/03/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/03/06 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/03/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/03/03 | 232 | 232 | 230 | 230 | 6,000 |
| 2015/03/02 | 226 | 233 | 226 | 233 | 10,000 |
| 2015/02/27 | 227 | 227 | 224 | 224 | 4,000 |
| 2015/02/26 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/02/25 | 226 | 226 | 225 | 225 | 2,000 |
| 2015/02/24 | 223 | 223 | 223 | 223 | 5,000 |
| 2015/02/23 | 225 | 226 | 224 | 226 | 8,000 |
| 2015/02/20 | 235 | 235 | 222 | 225 | 24,000 |
| 2015/02/19 | 222 | 245 | 222 | 233 | 37,000 |
| 2015/02/18 | 220 | 222 | 220 | 222 | 4,000 |
| 2015/02/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2015/02/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2015/02/10 | 224 | 224 | 224 | 224 | 1,000 |
| 2015/02/03 | 221 | 221 | 220 | 220 | 2,000 |
| 2015/01/20 | 224 | 224 | 224 | 224 | 1,000 |
| 2015/01/09 | 223 | 223 | 223 | 223 | 2,000 |
| 2015/01/06 | 222 | 222 | 222 | 222 | 1,000 |