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 |
|---|---|---|---|---|---|
| 2005/12/30 | 505 | 513 | 505 | 512 | 4,000 |
| 2005/12/29 | 511 | 512 | 508 | 512 | 12,000 |
| 2005/12/28 | 520 | 521 | 509 | 510 | 22,000 |
| 2005/12/27 | 520 | 521 | 519 | 520 | 6,000 |
| 2005/12/26 | 510 | 530 | 496 | 520 | 36,000 |
| 2005/12/22 | 510 | 515 | 510 | 510 | 15,000 |
| 2005/12/21 | 510 | 510 | 508 | 509 | 13,000 |
| 2005/12/20 | 499 | 510 | 499 | 508 | 13,000 |
| 2005/12/19 | 490 | 501 | 490 | 500 | 29,000 |
| 2005/12/16 | 486 | 489 | 485 | 487 | 9,000 |
| 2005/12/15 | 484 | 484 | 483 | 483 | 2,000 |
| 2005/12/14 | 480 | 480 | 479 | 480 | 8,000 |
| 2005/12/13 | 475 | 483 | 475 | 480 | 10,000 |
| 2005/12/12 | 473 | 474 | 473 | 474 | 5,000 |
| 2005/12/08 | 480 | 481 | 472 | 474 | 13,000 |
| 2005/12/07 | 471 | 472 | 471 | 472 | 7,000 |
| 2005/12/06 | 470 | 470 | 469 | 470 | 18,000 |
| 2005/12/05 | 480 | 485 | 479 | 480 | 15,000 |
| 2005/12/02 | 471 | 471 | 470 | 470 | 2,000 |
| 2005/12/01 | 471 | 471 | 470 | 470 | 6,000 |
| 2005/11/30 | 467 | 468 | 466 | 467 | 6,000 |
| 2005/11/29 | 467 | 468 | 466 | 467 | 5,000 |
| 2005/11/25 | 465 | 470 | 465 | 470 | 3,000 |
| 2005/11/24 | 467 | 468 | 467 | 467 | 9,000 |
| 2005/11/22 | 467 | 467 | 467 | 467 | 1,000 |
| 2005/11/21 | 468 | 469 | 467 | 467 | 14,000 |
| 2005/11/18 | 471 | 471 | 468 | 468 | 12,000 |
| 2005/11/17 | 472 | 472 | 468 | 469 | 18,000 |
| 2005/11/16 | 476 | 476 | 470 | 471 | 12,000 |
| 2005/11/15 | 476 | 476 | 475 | 475 | 2,000 |
| 2005/11/14 | 479 | 484 | 475 | 476 | 8,000 |
| 2005/11/11 | 468 | 480 | 467 | 480 | 15,000 |
| 2005/11/10 | 480 | 481 | 465 | 469 | 38,000 |
| 2005/11/09 | 485 | 485 | 482 | 482 | 26,000 |
| 2005/11/08 | 490 | 491 | 483 | 484 | 54,000 |
| 2005/11/07 | 492 | 496 | 490 | 495 | 15,000 |
| 2005/11/04 | 480 | 485 | 479 | 483 | 37,000 |
| 2005/11/02 | 479 | 481 | 479 | 480 | 16,000 |
| 2005/11/01 | 478 | 480 | 478 | 479 | 18,000 |
| 2005/10/31 | 479 | 480 | 475 | 479 | 34,000 |
| 2005/10/28 | 479 | 479 | 478 | 479 | 4,000 |
| 2005/10/27 | 480 | 480 | 479 | 479 | 18,000 |
| 2005/10/26 | 480 | 480 | 479 | 479 | 10,000 |
| 2005/10/25 | 476 | 477 | 476 | 477 | 9,000 |
| 2005/10/24 | 481 | 481 | 475 | 476 | 5,000 |
| 2005/10/21 | 475 | 476 | 475 | 476 | 2,000 |
| 2005/10/20 | 481 | 481 | 480 | 480 | 5,000 |
| 2005/10/19 | 480 | 480 | 480 | 480 | 4,000 |
| 2005/10/18 | 480 | 481 | 480 | 480 | 6,000 |
| 2005/10/17 | 480 | 480 | 477 | 480 | 4,000 |
| 2005/10/14 | 480 | 480 | 480 | 480 | 11,000 |
| 2005/10/13 | 481 | 481 | 480 | 480 | 3,000 |
| 2005/10/12 | 477 | 480 | 477 | 480 | 7,000 |
| 2005/10/11 | 476 | 477 | 476 | 477 | 6,000 |
| 2005/10/07 | 476 | 477 | 476 | 477 | 4,000 |
| 2005/10/06 | 476 | 477 | 476 | 477 | 2,000 |
| 2005/10/05 | 476 | 477 | 476 | 477 | 2,000 |
| 2005/10/04 | 475 | 476 | 475 | 476 | 2,000 |
| 2005/10/03 | 478 | 479 | 478 | 479 | 2,000 |
| 2005/09/30 | 479 | 480 | 479 | 480 | 4,000 |
| 2005/09/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/09/28 | 482 | 482 | 482 | 482 | 1,000 |
| 2005/09/27 | 479 | 482 | 479 | 482 | 19,000 |
| 2005/09/26 | 482 | 483 | 480 | 480 | 9,000 |
| 2005/09/22 | 483 | 483 | 480 | 483 | 13,000 |
| 2005/09/21 | 484 | 484 | 480 | 483 | 6,000 |
| 2005/09/20 | 478 | 479 | 475 | 475 | 7,000 |
| 2005/09/15 | 482 | 483 | 481 | 483 | 11,000 |
| 2005/09/13 | 481 | 485 | 480 | 484 | 14,000 |
| 2005/09/12 | 471 | 480 | 471 | 478 | 6,000 |
| 2005/09/08 | 470 | 471 | 470 | 471 | 2,000 |
| 2005/09/07 | 469 | 470 | 468 | 470 | 9,000 |
| 2005/09/06 | 469 | 470 | 469 | 469 | 8,000 |
| 2005/09/05 | 464 | 465 | 463 | 464 | 15,000 |
| 2005/09/02 | 468 | 469 | 464 | 464 | 17,000 |
| 2005/09/01 | 468 | 469 | 468 | 469 | 2,000 |
| 2005/08/31 | 473 | 474 | 468 | 470 | 15,000 |
| 2005/08/30 | 474 | 474 | 474 | 474 | 2,000 |
| 2005/08/29 | 475 | 476 | 474 | 475 | 10,000 |
| 2005/08/26 | 475 | 475 | 474 | 475 | 6,000 |
| 2005/08/25 | 479 | 480 | 479 | 480 | 22,000 |
| 2005/08/24 | 475 | 480 | 475 | 479 | 3,000 |
| 2005/08/23 | 490 | 491 | 470 | 470 | 55,000 |
| 2005/08/22 | 485 | 491 | 485 | 490 | 5,000 |
| 2005/08/19 | 483 | 484 | 483 | 484 | 2,000 |
| 2005/08/18 | 494 | 495 | 483 | 484 | 16,000 |
| 2005/08/17 | 498 | 498 | 498 | 498 | 1,000 |
| 2005/08/16 | 496 | 497 | 496 | 496 | 3,000 |
| 2005/08/15 | 500 | 500 | 497 | 497 | 6,000 |
| 2005/08/12 | 499 | 500 | 490 | 491 | 21,000 |
| 2005/08/11 | 489 | 491 | 485 | 491 | 34,000 |
| 2005/08/10 | 485 | 490 | 484 | 485 | 12,000 |
| 2005/08/09 | 474 | 475 | 474 | 475 | 2,000 |
| 2005/08/04 | 486 | 486 | 479 | 480 | 9,000 |
| 2005/08/03 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/08/02 | 492 | 493 | 490 | 490 | 5,000 |
| 2005/08/01 | 500 | 505 | 495 | 502 | 11,000 |
| 2005/07/29 | 502 | 505 | 501 | 505 | 3,000 |
| 2005/07/28 | 512 | 513 | 508 | 508 | 4,000 |
| 2005/07/27 | 509 | 520 | 509 | 520 | 7,000 |
| 2005/07/26 | 519 | 520 | 511 | 512 | 4,000 |
| 2005/07/25 | 529 | 530 | 514 | 527 | 14,000 |
| 2005/07/22 | 510 | 535 | 510 | 529 | 41,000 |
| 2005/07/21 | 509 | 518 | 508 | 509 | 40,000 |
| 2005/07/20 | 466 | 515 | 465 | 505 | 79,000 |
| 2005/07/15 | 455 | 465 | 455 | 465 | 4,000 |
| 2005/07/14 | 455 | 456 | 455 | 456 | 4,000 |
| 2005/07/13 | 457 | 460 | 457 | 460 | 4,000 |
| 2005/07/11 | 470 | 470 | 465 | 466 | 9,000 |
| 2005/07/07 | 471 | 472 | 470 | 472 | 5,000 |
| 2005/07/06 | 474 | 474 | 470 | 470 | 2,000 |
| 2005/07/05 | 474 | 478 | 474 | 478 | 8,000 |
| 2005/07/04 | 471 | 471 | 470 | 470 | 2,000 |
| 2005/06/30 | 453 | 465 | 453 | 465 | 9,000 |
| 2005/06/29 | 453 | 457 | 453 | 453 | 3,000 |
| 2005/06/28 | 454 | 455 | 454 | 455 | 4,000 |
| 2005/06/27 | 464 | 465 | 461 | 461 | 11,000 |
| 2005/06/24 | 464 | 467 | 462 | 467 | 13,000 |
| 2005/06/23 | 461 | 465 | 461 | 465 | 9,000 |
| 2005/06/22 | 463 | 465 | 463 | 463 | 3,000 |
| 2005/06/21 | 480 | 480 | 470 | 470 | 7,000 |
| 2005/06/20 | 482 | 483 | 479 | 480 | 8,000 |
| 2005/06/17 | 475 | 485 | 475 | 482 | 26,000 |
| 2005/06/16 | 473 | 477 | 470 | 476 | 28,000 |
| 2005/06/15 | 474 | 474 | 465 | 470 | 12,000 |
| 2005/06/14 | 482 | 485 | 480 | 480 | 22,000 |
| 2005/06/13 | 469 | 485 | 469 | 484 | 18,000 |
| 2005/06/10 | 464 | 469 | 464 | 469 | 13,000 |
| 2005/06/09 | 465 | 466 | 464 | 465 | 11,000 |
| 2005/06/08 | 470 | 470 | 468 | 468 | 7,000 |
| 2005/06/07 | 465 | 484 | 465 | 466 | 39,000 |
| 2005/06/06 | 450 | 459 | 450 | 458 | 22,000 |
| 2005/06/03 | 449 | 449 | 440 | 440 | 4,000 |
| 2005/06/02 | 449 | 450 | 449 | 450 | 6,000 |
| 2005/06/01 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/05/31 | 441 | 455 | 441 | 455 | 5,000 |
| 2005/05/30 | 436 | 450 | 436 | 441 | 20,000 |
| 2005/05/27 | 438 | 439 | 438 | 439 | 2,000 |
| 2005/05/26 | 445 | 463 | 440 | 440 | 11,000 |
| 2005/05/25 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/05/24 | 465 | 470 | 444 | 450 | 36,000 |
| 2005/05/23 | 454 | 472 | 454 | 465 | 65,000 |
| 2005/05/20 | 434 | 435 | 434 | 435 | 2,000 |
| 2005/05/19 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/05/18 | 434 | 435 | 434 | 435 | 8,000 |
| 2005/05/17 | 440 | 440 | 438 | 438 | 2,000 |
| 2005/05/16 | 442 | 442 | 440 | 442 | 21,000 |
| 2005/05/13 | 440 | 469 | 440 | 442 | 45,000 |
| 2005/05/12 | 438 | 442 | 438 | 440 | 18,000 |
| 2005/05/11 | 438 | 443 | 438 | 438 | 36,000 |
| 2005/05/10 | 435 | 439 | 434 | 435 | 11,000 |
| 2005/05/09 | 435 | 437 | 430 | 435 | 8,000 |
| 2005/05/02 | 440 | 441 | 430 | 430 | 5,000 |
| 2005/04/28 | 424 | 445 | 421 | 444 | 20,000 |
| 2005/04/27 | 424 | 424 | 420 | 420 | 2,000 |
| 2005/04/26 | 420 | 420 | 419 | 420 | 4,000 |
| 2005/04/25 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/04/22 | 410 | 412 | 409 | 410 | 9,000 |
| 2005/04/21 | 407 | 409 | 406 | 409 | 9,000 |
| 2005/04/20 | 413 | 417 | 408 | 410 | 8,000 |
| 2005/04/19 | 416 | 416 | 405 | 406 | 19,000 |
| 2005/04/18 | 417 | 425 | 412 | 416 | 31,000 |
| 2005/04/15 | 415 | 426 | 415 | 416 | 22,000 |
| 2005/04/14 | 426 | 427 | 420 | 420 | 10,000 |
| 2005/04/13 | 432 | 435 | 429 | 429 | 19,000 |
| 2005/04/12 | 438 | 438 | 432 | 432 | 15,000 |
| 2005/04/11 | 431 | 435 | 431 | 435 | 9,000 |
| 2005/04/08 | 431 | 432 | 431 | 432 | 5,000 |
| 2005/04/07 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/06 | 433 | 435 | 433 | 435 | 6,000 |
| 2005/04/05 | 430 | 435 | 430 | 435 | 7,000 |
| 2005/04/04 | 429 | 433 | 429 | 433 | 3,000 |
| 2005/04/01 | 429 | 430 | 429 | 430 | 2,000 |
| 2005/03/31 | 431 | 433 | 430 | 431 | 9,000 |
| 2005/03/30 | 430 | 431 | 427 | 430 | 16,000 |
| 2005/03/29 | 434 | 435 | 431 | 431 | 12,000 |
| 2005/03/28 | 434 | 439 | 434 | 435 | 17,000 |
| 2005/03/25 | 434 | 435 | 434 | 435 | 17,000 |
| 2005/03/24 | 431 | 438 | 430 | 438 | 44,000 |
| 2005/03/23 | 433 | 433 | 425 | 430 | 22,000 |
| 2005/03/22 | 431 | 439 | 430 | 438 | 14,000 |
| 2005/03/18 | 428 | 429 | 422 | 423 | 15,000 |
| 2005/03/17 | 438 | 450 | 420 | 429 | 32,000 |
| 2005/03/16 | 430 | 442 | 429 | 433 | 52,000 |
| 2005/03/15 | 413 | 430 | 413 | 430 | 78,000 |
| 2005/03/14 | 409 | 410 | 409 | 409 | 26,000 |
| 2005/03/11 | 409 | 410 | 409 | 409 | 28,000 |
| 2005/03/09 | 407 | 410 | 407 | 410 | 6,000 |
| 2005/03/08 | 402 | 405 | 402 | 405 | 16,000 |
| 2005/03/07 | 400 | 401 | 400 | 401 | 9,000 |
| 2005/03/04 | 399 | 402 | 397 | 398 | 45,000 |
| 2005/03/03 | 391 | 398 | 391 | 396 | 18,000 |
| 2005/03/02 | 389 | 400 | 389 | 390 | 8,000 |
| 2005/03/01 | 400 | 401 | 385 | 389 | 35,000 |
| 2005/02/28 | 404 | 406 | 400 | 402 | 33,000 |
| 2005/02/25 | 409 | 412 | 404 | 404 | 32,000 |
| 2005/02/24 | 425 | 427 | 410 | 411 | 55,000 |
| 2005/02/23 | 439 | 440 | 429 | 429 | 49,000 |
| 2005/02/22 | 457 | 470 | 440 | 440 | 91,000 |
| 2005/02/21 | 460 | 460 | 453 | 460 | 41,000 |
| 2005/02/18 | 445 | 461 | 445 | 455 | 28,000 |
| 2005/02/17 | 439 | 440 | 436 | 440 | 5,000 |
| 2005/02/16 | 440 | 441 | 438 | 440 | 11,000 |
| 2005/02/15 | 442 | 442 | 441 | 441 | 3,000 |
| 2005/02/14 | 445 | 446 | 442 | 443 | 6,000 |
| 2005/02/10 | 444 | 445 | 441 | 442 | 8,000 |
| 2005/02/09 | 449 | 449 | 445 | 445 | 12,000 |
| 2005/02/08 | 450 | 450 | 449 | 449 | 8,000 |
| 2005/02/07 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/02/04 | 452 | 453 | 452 | 452 | 12,000 |
| 2005/02/03 | 452 | 454 | 451 | 453 | 22,000 |
| 2005/02/02 | 450 | 453 | 450 | 453 | 30,000 |
| 2005/02/01 | 451 | 451 | 448 | 450 | 19,000 |
| 2005/01/31 | 445 | 450 | 445 | 450 | 2,000 |
| 2005/01/28 | 456 | 456 | 450 | 450 | 20,000 |
| 2005/01/27 | 450 | 456 | 450 | 455 | 17,000 |
| 2005/01/26 | 436 | 447 | 436 | 447 | 13,000 |
| 2005/01/25 | 430 | 442 | 429 | 442 | 7,000 |
| 2005/01/24 | 440 | 440 | 435 | 435 | 7,000 |
| 2005/01/21 | 440 | 440 | 440 | 440 | 6,000 |
| 2005/01/20 | 441 | 441 | 437 | 440 | 27,000 |
| 2005/01/19 | 434 | 441 | 434 | 438 | 6,000 |
| 2005/01/18 | 420 | 445 | 401 | 445 | 33,000 |
| 2005/01/17 | 435 | 435 | 420 | 420 | 8,000 |
| 2005/01/14 | 440 | 440 | 435 | 440 | 23,000 |
| 2005/01/13 | 445 | 450 | 442 | 445 | 27,000 |
| 2005/01/12 | 420 | 451 | 420 | 445 | 31,000 |
| 2005/01/11 | 415 | 420 | 415 | 420 | 6,000 |
| 2005/01/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/01/06 | 399 | 403 | 399 | 401 | 8,000 |
| 2005/01/05 | 392 | 400 | 392 | 400 | 7,000 |
| 2005/01/04 | 397 | 397 | 391 | 392 | 10,000 |