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 |
---|---|---|---|---|---|
2007/12/25 | 211 | 211 | 211 | 211 | 30,000 |
2007/12/21 | 219 | 220 | 219 | 220 | 2,000 |
2007/12/20 | 220 | 220 | 220 | 220 | 20,000 |
2007/12/17 | 220 | 245 | 220 | 245 | 13,000 |
2007/12/10 | 220 | 220 | 219 | 219 | 2,000 |
2007/11/21 | 204 | 205 | 204 | 205 | 2,000 |
2007/11/19 | 210 | 211 | 210 | 211 | 2,000 |
2007/11/12 | 228 | 228 | 227 | 228 | 7,000 |
2007/10/31 | 227 | 227 | 226 | 226 | 2,000 |
2007/10/29 | 225 | 226 | 225 | 226 | 2,000 |
2007/10/26 | 225 | 226 | 225 | 226 | 2,000 |
2007/10/24 | 225 | 226 | 225 | 226 | 2,000 |
2007/10/19 | 235 | 236 | 235 | 236 | 2,000 |
2007/10/17 | 236 | 236 | 234 | 234 | 6,000 |
2007/10/15 | 235 | 236 | 235 | 236 | 2,000 |
2007/10/12 | 235 | 235 | 235 | 235 | 2,000 |
2007/10/10 | 234 | 235 | 234 | 235 | 2,000 |
2007/10/05 | 230 | 230 | 230 | 230 | 4,000 |
2007/10/03 | 233 | 234 | 233 | 234 | 2,000 |
2007/10/02 | 235 | 235 | 235 | 235 | 3,000 |
2007/10/01 | 235 | 235 | 234 | 234 | 7,000 |
2007/09/28 | 231 | 231 | 230 | 230 | 2,000 |
2007/09/26 | 230 | 230 | 230 | 230 | 1,000 |
2007/09/19 | 240 | 241 | 239 | 241 | 6,000 |
2007/09/18 | 250 | 251 | 250 | 250 | 3,000 |
2007/09/14 | 250 | 251 | 250 | 250 | 5,000 |
2007/09/11 | 261 | 262 | 260 | 260 | 7,000 |
2007/09/10 | 270 | 271 | 270 | 271 | 2,000 |
2007/09/07 | 271 | 271 | 271 | 271 | 1,000 |
2007/08/29 | 270 | 271 | 270 | 271 | 12,000 |
2007/08/27 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/24 | 281 | 281 | 281 | 281 | 1,000 |
2007/08/23 | 289 | 290 | 289 | 289 | 3,000 |
2007/08/22 | 285 | 285 | 284 | 284 | 2,000 |
2007/08/21 | 280 | 280 | 280 | 280 | 5,000 |
2007/08/20 | 280 | 280 | 279 | 280 | 3,000 |
2007/08/14 | 280 | 282 | 280 | 280 | 4,000 |
2007/08/10 | 291 | 291 | 290 | 290 | 2,000 |
2007/08/08 | 285 | 286 | 285 | 286 | 2,000 |
2007/08/07 | 291 | 291 | 291 | 291 | 2,000 |
2007/08/03 | 290 | 291 | 290 | 291 | 2,000 |
2007/08/02 | 301 | 301 | 300 | 300 | 2,000 |
2007/07/30 | 300 | 301 | 300 | 301 | 6,000 |
2007/07/24 | 304 | 305 | 304 | 305 | 2,000 |
2007/07/23 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/20 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/19 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/18 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/17 | 310 | 311 | 310 | 310 | 8,000 |
2007/07/10 | 309 | 310 | 309 | 310 | 2,000 |
2007/07/09 | 310 | 310 | 309 | 310 | 8,000 |
2007/07/03 | 311 | 311 | 310 | 310 | 4,000 |
2007/06/25 | 305 | 305 | 305 | 305 | 2,000 |
2007/06/14 | 306 | 306 | 306 | 306 | 1,000 |
2007/06/11 | 309 | 310 | 309 | 309 | 3,000 |
2007/05/28 | 315 | 315 | 310 | 310 | 2,000 |
2007/05/16 | 307 | 308 | 307 | 307 | 4,000 |
2007/05/15 | 307 | 308 | 307 | 308 | 2,000 |
2007/05/11 | 308 | 308 | 308 | 308 | 5,000 |
2007/05/10 | 315 | 315 | 315 | 315 | 2,000 |
2007/05/07 | 307 | 307 | 307 | 307 | 1,000 |
2007/05/02 | 307 | 309 | 307 | 309 | 2,000 |
2007/05/01 | 307 | 307 | 307 | 307 | 2,000 |
2007/04/27 | 307 | 307 | 307 | 307 | 1,000 |
2007/04/23 | 310 | 310 | 310 | 310 | 2,000 |
2007/04/20 | 307 | 307 | 307 | 307 | 1,000 |
2007/04/16 | 310 | 310 | 306 | 306 | 8,000 |
2007/04/13 | 310 | 311 | 310 | 311 | 6,000 |
2007/04/12 | 314 | 315 | 310 | 311 | 12,000 |
2007/04/11 | 319 | 320 | 315 | 315 | 16,000 |
2007/04/10 | 319 | 320 | 319 | 320 | 2,000 |
2007/04/09 | 315 | 316 | 315 | 316 | 2,000 |
2007/04/06 | 324 | 324 | 324 | 324 | 2,000 |
2007/03/29 | 323 | 324 | 323 | 324 | 2,000 |
2007/03/23 | 321 | 321 | 321 | 321 | 1,000 |
2007/03/22 | 320 | 320 | 320 | 320 | 2,000 |
2007/03/20 | 320 | 320 | 320 | 320 | 1,000 |
2007/03/19 | 320 | 320 | 320 | 320 | 1,000 |
2007/03/16 | 320 | 321 | 320 | 321 | 2,000 |
2007/03/15 | 321 | 321 | 321 | 321 | 1,000 |
2007/03/14 | 321 | 322 | 321 | 321 | 3,000 |
2007/03/06 | 321 | 322 | 321 | 322 | 7,000 |
2007/03/02 | 330 | 330 | 330 | 330 | 1,000 |
2007/02/28 | 329 | 330 | 329 | 329 | 5,000 |
2007/02/26 | 332 | 332 | 332 | 332 | 1,000 |
2007/02/23 | 332 | 332 | 330 | 330 | 5,000 |
2007/02/22 | 346 | 347 | 346 | 347 | 2,000 |
2007/02/21 | 350 | 350 | 349 | 350 | 8,000 |
2007/02/20 | 340 | 340 | 340 | 340 | 1,000 |
2007/02/19 | 340 | 341 | 340 | 340 | 3,000 |
2007/02/09 | 330 | 330 | 329 | 330 | 4,000 |
2007/02/08 | 320 | 320 | 320 | 320 | 4,000 |
2007/02/07 | 321 | 322 | 316 | 320 | 10,000 |
2007/02/05 | 321 | 322 | 321 | 322 | 3,000 |
2007/02/02 | 320 | 320 | 320 | 320 | 2,000 |
2007/01/31 | 325 | 325 | 325 | 325 | 6,000 |
2007/01/30 | 320 | 320 | 320 | 320 | 1,000 |
2007/01/29 | 318 | 318 | 318 | 318 | 1,000 |
2007/01/26 | 316 | 316 | 316 | 316 | 1,000 |
2007/01/25 | 316 | 316 | 315 | 315 | 2,000 |
2007/01/19 | 335 | 335 | 335 | 335 | 1,000 |
2007/01/18 | 315 | 315 | 315 | 315 | 1,000 |
2007/01/12 | 320 | 320 | 319 | 319 | 2,000 |
2007/01/10 | 319 | 319 | 319 | 319 | 1,000 |