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 |
|---|---|---|---|---|---|
| 2013/12/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/12/27 | 220 | 220 | 212 | 212 | 2,000 |
| 2013/12/25 | 212 | 212 | 212 | 212 | 4,000 |
| 2013/12/24 | 224 | 224 | 216 | 216 | 5,000 |
| 2013/12/20 | 215 | 216 | 215 | 216 | 3,000 |
| 2013/12/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/12/16 | 213 | 213 | 211 | 211 | 11,000 |
| 2013/12/12 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/12/10 | 213 | 213 | 213 | 213 | 7,000 |
| 2013/12/05 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/12/04 | 209 | 213 | 209 | 213 | 3,000 |
| 2013/12/03 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/12/02 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/11/27 | 211 | 213 | 211 | 213 | 9,000 |
| 2013/11/26 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/11/25 | 215 | 215 | 213 | 213 | 14,000 |
| 2013/11/22 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/11/20 | 215 | 219 | 215 | 219 | 2,000 |
| 2013/11/19 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/11/11 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/11/08 | 212 | 212 | 210 | 212 | 13,000 |
| 2013/11/07 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/11/06 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/11/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/11/01 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/10/30 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/10/28 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/10/25 | 213 | 213 | 212 | 212 | 2,000 |
| 2013/10/23 | 214 | 214 | 213 | 213 | 2,000 |
| 2013/10/22 | 216 | 216 | 216 | 216 | 3,000 |
| 2013/10/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/10/16 | 220 | 220 | 220 | 220 | 10,000 |
| 2013/10/10 | 220 | 220 | 220 | 220 | 4,000 |
| 2013/10/07 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/10/03 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/09/30 | 215 | 215 | 214 | 214 | 3,000 |
| 2013/09/27 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/09/26 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/09/25 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/09/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/09/18 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/09/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/09/10 | 220 | 224 | 220 | 224 | 3,000 |
| 2013/09/05 | 219 | 220 | 219 | 220 | 2,000 |
| 2013/09/04 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/08/29 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/08/26 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/08/23 | 214 | 214 | 214 | 214 | 4,000 |
| 2013/08/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/08/12 | 218 | 218 | 210 | 210 | 3,000 |
| 2013/08/09 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/08/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/08/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/07/31 | 216 | 216 | 210 | 210 | 2,000 |
| 2013/07/29 | 221 | 221 | 216 | 216 | 3,000 |
| 2013/07/26 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/07/25 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/07/22 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/07/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/07/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/07/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/07/03 | 216 | 216 | 215 | 215 | 4,000 |
| 2013/07/02 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/06/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/06/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/06/25 | 230 | 232 | 230 | 230 | 7,000 |
| 2013/06/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/06/21 | 235 | 235 | 234 | 235 | 8,000 |
| 2013/06/20 | 238 | 238 | 235 | 235 | 11,000 |
| 2013/06/19 | 234 | 234 | 234 | 234 | 4,000 |
| 2013/06/12 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/06/10 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/06/07 | 249 | 249 | 245 | 245 | 5,000 |
| 2013/06/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/06/05 | 250 | 250 | 250 | 250 | 3,000 |
| 2013/06/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/05/31 | 254 | 255 | 254 | 255 | 2,000 |
| 2013/05/30 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/05/29 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/05/28 | 248 | 252 | 248 | 252 | 3,000 |
| 2013/05/27 | 253 | 254 | 249 | 249 | 4,000 |
| 2013/05/24 | 252 | 252 | 250 | 250 | 17,000 |
| 2013/05/23 | 256 | 256 | 253 | 253 | 3,000 |
| 2013/05/22 | 258 | 258 | 256 | 256 | 2,000 |
| 2013/05/21 | 259 | 263 | 259 | 260 | 14,000 |
| 2013/05/20 | 254 | 259 | 254 | 259 | 11,000 |
| 2013/05/16 | 253 | 254 | 249 | 253 | 19,000 |
| 2013/05/15 | 252 | 253 | 252 | 252 | 6,000 |
| 2013/05/09 | 258 | 258 | 254 | 257 | 7,000 |
| 2013/05/08 | 253 | 260 | 252 | 252 | 23,000 |
| 2013/05/07 | 270 | 270 | 269 | 270 | 8,000 |
| 2013/05/02 | 255 | 258 | 255 | 255 | 7,000 |
| 2013/05/01 | 250 | 250 | 250 | 250 | 3,000 |
| 2013/04/30 | 249 | 250 | 249 | 249 | 4,000 |
| 2013/04/26 | 242 | 252 | 242 | 249 | 15,000 |
| 2013/04/25 | 240 | 242 | 240 | 242 | 3,000 |
| 2013/04/24 | 235 | 240 | 235 | 240 | 2,000 |
| 2013/04/23 | 248 | 248 | 232 | 236 | 21,000 |
| 2013/04/22 | 231 | 232 | 231 | 232 | 3,000 |
| 2013/04/17 | 236 | 237 | 230 | 230 | 12,000 |
| 2013/04/16 | 231 | 234 | 231 | 234 | 5,000 |
| 2013/04/15 | 234 | 234 | 231 | 231 | 2,000 |
| 2013/04/11 | 225 | 226 | 225 | 226 | 6,000 |
| 2013/04/10 | 238 | 238 | 230 | 230 | 8,000 |
| 2013/04/09 | 233 | 233 | 233 | 233 | 4,000 |
| 2013/04/08 | 233 | 233 | 231 | 231 | 5,000 |
| 2013/04/05 | 230 | 232 | 230 | 232 | 3,000 |
| 2013/04/04 | 229 | 229 | 229 | 229 | 2,000 |
| 2013/04/02 | 233 | 233 | 228 | 228 | 4,000 |
| 2013/04/01 | 235 | 235 | 234 | 234 | 3,000 |
| 2013/03/29 | 240 | 240 | 234 | 234 | 5,000 |
| 2013/03/28 | 240 | 240 | 236 | 240 | 7,000 |
| 2013/03/27 | 238 | 238 | 236 | 236 | 5,000 |
| 2013/03/26 | 239 | 239 | 239 | 239 | 2,000 |
| 2013/03/25 | 241 | 241 | 241 | 241 | 1,000 |
| 2013/03/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/03/21 | 238 | 239 | 238 | 239 | 2,000 |
| 2013/03/19 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/03/18 | 235 | 235 | 235 | 235 | 3,000 |
| 2013/03/15 | 234 | 240 | 234 | 240 | 3,000 |
| 2013/03/12 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/03/11 | 235 | 245 | 235 | 245 | 2,000 |
| 2013/03/08 | 227 | 235 | 227 | 235 | 3,000 |
| 2013/03/07 | 227 | 227 | 225 | 225 | 2,000 |
| 2013/03/06 | 220 | 223 | 219 | 223 | 9,000 |
| 2013/03/01 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/02/27 | 219 | 219 | 219 | 219 | 5,000 |
| 2013/02/26 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/02/25 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/02/19 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/02/18 | 211 | 211 | 211 | 211 | 2,000 |
| 2013/02/15 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/02/14 | 216 | 216 | 212 | 212 | 3,000 |
| 2013/02/12 | 216 | 216 | 216 | 216 | 2,000 |
| 2013/02/08 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/02/07 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/02/05 | 219 | 219 | 219 | 219 | 2,000 |
| 2013/02/04 | 217 | 217 | 217 | 217 | 2,000 |
| 2013/01/31 | 219 | 219 | 217 | 219 | 3,000 |
| 2013/01/30 | 217 | 218 | 217 | 217 | 3,000 |
| 2013/01/29 | 212 | 219 | 212 | 219 | 4,000 |
| 2013/01/28 | 211 | 213 | 211 | 212 | 9,000 |
| 2013/01/25 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/01/24 | 219 | 219 | 212 | 212 | 3,000 |
| 2013/01/23 | 216 | 219 | 216 | 219 | 5,000 |
| 2013/01/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/01/21 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/01/17 | 211 | 217 | 210 | 210 | 14,000 |
| 2013/01/16 | 211 | 218 | 211 | 218 | 5,000 |
| 2013/01/11 | 219 | 220 | 219 | 220 | 4,000 |
| 2013/01/10 | 210 | 215 | 208 | 208 | 7,000 |
| 2013/01/09 | 214 | 214 | 208 | 208 | 2,000 |
| 2013/01/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/01/07 | 207 | 207 | 207 | 207 | 3,000 |
| 2013/01/04 | 207 | 207 | 207 | 207 | 1,000 |