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 |
---|---|---|---|---|---|
2014/12/30 | 218 | 218 | 218 | 218 | 1,000 |
2014/12/29 | 219 | 229 | 219 | 229 | 3,000 |
2014/12/25 | 215 | 215 | 215 | 215 | 1,000 |
2014/12/24 | 216 | 216 | 215 | 215 | 5,000 |
2014/12/18 | 217 | 217 | 216 | 216 | 4,000 |
2014/12/16 | 218 | 218 | 217 | 217 | 2,000 |
2014/12/11 | 221 | 221 | 221 | 221 | 3,000 |
2014/12/10 | 221 | 221 | 221 | 221 | 1,000 |
2014/12/09 | 221 | 221 | 221 | 221 | 2,000 |
2014/12/08 | 221 | 221 | 221 | 221 | 1,000 |
2014/12/05 | 216 | 216 | 216 | 216 | 2,000 |
2014/12/02 | 215 | 218 | 215 | 218 | 4,000 |
2014/12/01 | 219 | 219 | 219 | 219 | 1,000 |
2014/11/28 | 215 | 215 | 215 | 215 | 2,000 |
2014/11/25 | 215 | 215 | 215 | 215 | 1,000 |
2014/11/21 | 212 | 212 | 212 | 212 | 1,000 |
2014/11/18 | 212 | 212 | 212 | 212 | 1,000 |
2014/11/17 | 212 | 212 | 212 | 212 | 2,000 |
2014/11/14 | 212 | 212 | 212 | 212 | 3,000 |
2014/11/13 | 212 | 212 | 212 | 212 | 3,000 |
2014/11/12 | 213 | 213 | 212 | 212 | 9,000 |
2014/11/11 | 214 | 214 | 214 | 214 | 1,000 |
2014/11/10 | 214 | 214 | 214 | 214 | 1,000 |
2014/11/07 | 214 | 214 | 214 | 214 | 20,000 |
2014/11/06 | 213 | 214 | 213 | 214 | 6,000 |
2014/11/05 | 212 | 212 | 212 | 212 | 1,000 |
2014/11/04 | 214 | 214 | 214 | 214 | 2,000 |
2014/10/31 | 211 | 212 | 211 | 212 | 2,000 |
2014/10/30 | 211 | 211 | 211 | 211 | 1,000 |
2014/10/29 | 210 | 210 | 210 | 210 | 2,000 |
2014/10/24 | 215 | 215 | 213 | 213 | 4,000 |
2014/10/21 | 215 | 215 | 215 | 215 | 2,000 |
2014/10/20 | 213 | 213 | 213 | 213 | 1,000 |
2014/10/17 | 211 | 211 | 211 | 211 | 3,000 |
2014/10/16 | 211 | 211 | 211 | 211 | 2,000 |
2014/10/14 | 209 | 217 | 209 | 217 | 5,000 |
2014/10/10 | 223 | 225 | 218 | 218 | 13,000 |
2014/10/09 | 218 | 218 | 218 | 218 | 3,000 |
2014/10/08 | 222 | 222 | 221 | 221 | 4,000 |
2014/10/07 | 221 | 221 | 221 | 221 | 1,000 |
2014/10/06 | 221 | 221 | 221 | 221 | 3,000 |
2014/10/03 | 223 | 223 | 223 | 223 | 3,000 |
2014/10/02 | 222 | 222 | 221 | 221 | 2,000 |
2014/09/30 | 223 | 223 | 222 | 222 | 2,000 |
2014/09/26 | 224 | 224 | 224 | 224 | 2,000 |
2014/09/25 | 226 | 226 | 226 | 226 | 2,000 |
2014/09/24 | 226 | 226 | 224 | 224 | 5,000 |
2014/09/22 | 226 | 226 | 226 | 226 | 2,000 |
2014/09/18 | 227 | 227 | 227 | 227 | 1,000 |
2014/09/17 | 229 | 230 | 228 | 229 | 4,000 |
2014/09/16 | 229 | 229 | 229 | 229 | 1,000 |
2014/09/12 | 234 | 234 | 228 | 228 | 9,000 |
2014/09/08 | 234 | 235 | 234 | 235 | 2,000 |
2014/09/05 | 233 | 236 | 233 | 236 | 2,000 |
2014/09/03 | 234 | 236 | 233 | 236 | 7,000 |
2014/09/02 | 235 | 235 | 233 | 233 | 7,000 |
2014/08/29 | 234 | 235 | 232 | 232 | 3,000 |
2014/08/28 | 232 | 232 | 231 | 231 | 2,000 |
2014/08/27 | 232 | 232 | 232 | 232 | 1,000 |
2014/08/26 | 236 | 236 | 233 | 233 | 5,000 |
2014/08/25 | 237 | 237 | 237 | 237 | 1,000 |
2014/08/22 | 235 | 235 | 235 | 235 | 1,000 |
2014/08/19 | 232 | 237 | 232 | 237 | 3,000 |
2014/08/15 | 231 | 232 | 225 | 229 | 7,000 |
2014/08/13 | 237 | 239 | 237 | 239 | 2,000 |
2014/08/12 | 227 | 234 | 227 | 234 | 4,000 |
2014/08/11 | 225 | 230 | 225 | 230 | 12,000 |
2014/08/08 | 242 | 249 | 231 | 231 | 27,000 |
2014/08/07 | 234 | 234 | 234 | 234 | 2,000 |
2014/08/06 | 240 | 240 | 237 | 237 | 2,000 |
2014/07/30 | 240 | 240 | 240 | 240 | 1,000 |
2014/07/25 | 242 | 244 | 242 | 244 | 2,000 |
2014/07/24 | 240 | 244 | 240 | 244 | 6,000 |
2014/07/23 | 243 | 243 | 240 | 240 | 2,000 |
2014/07/22 | 242 | 242 | 242 | 242 | 3,000 |
2014/07/17 | 240 | 240 | 238 | 238 | 4,000 |
2014/07/16 | 237 | 240 | 237 | 240 | 7,000 |
2014/07/15 | 236 | 237 | 234 | 234 | 7,000 |
2014/07/11 | 235 | 236 | 233 | 236 | 13,000 |
2014/07/10 | 245 | 245 | 245 | 245 | 1,000 |
2014/07/09 | 243 | 243 | 243 | 243 | 11,000 |
2014/07/08 | 238 | 257 | 236 | 246 | 56,000 |
2014/07/07 | 239 | 240 | 239 | 240 | 4,000 |
2014/07/04 | 235 | 235 | 235 | 235 | 2,000 |
2014/07/03 | 235 | 235 | 233 | 233 | 4,000 |
2014/07/02 | 240 | 240 | 240 | 240 | 1,000 |
2014/07/01 | 231 | 239 | 231 | 239 | 2,000 |
2014/06/30 | 229 | 237 | 229 | 237 | 3,000 |
2014/06/27 | 237 | 237 | 233 | 233 | 7,000 |
2014/06/26 | 234 | 240 | 234 | 238 | 17,000 |
2014/06/25 | 249 | 249 | 245 | 248 | 25,000 |
2014/06/24 | 249 | 249 | 245 | 249 | 15,000 |
2014/06/23 | 250 | 250 | 244 | 249 | 8,000 |
2014/06/20 | 248 | 249 | 244 | 244 | 11,000 |
2014/06/19 | 252 | 252 | 245 | 249 | 11,000 |
2014/06/18 | 240 | 255 | 236 | 236 | 62,000 |
2014/06/17 | 249 | 249 | 230 | 230 | 31,000 |
2014/06/16 | 239 | 246 | 239 | 246 | 22,000 |
2014/06/13 | 232 | 237 | 232 | 237 | 25,000 |
2014/06/12 | 229 | 229 | 229 | 229 | 3,000 |
2014/06/11 | 229 | 229 | 229 | 229 | 2,000 |
2014/06/10 | 231 | 234 | 231 | 234 | 3,000 |
2014/06/09 | 230 | 230 | 230 | 230 | 1,000 |
2014/06/06 | 227 | 228 | 227 | 228 | 6,000 |
2014/06/05 | 227 | 227 | 227 | 227 | 3,000 |
2014/06/04 | 226 | 226 | 226 | 226 | 1,000 |
2014/06/03 | 225 | 227 | 225 | 227 | 6,000 |
2014/06/02 | 223 | 225 | 223 | 225 | 7,000 |
2014/05/30 | 223 | 223 | 223 | 223 | 6,000 |
2014/05/29 | 221 | 223 | 221 | 223 | 6,000 |
2014/05/28 | 221 | 221 | 219 | 220 | 6,000 |
2014/05/27 | 217 | 217 | 217 | 217 | 4,000 |
2014/05/26 | 217 | 217 | 217 | 217 | 2,000 |
2014/05/23 | 216 | 216 | 216 | 216 | 1,000 |
2014/05/21 | 218 | 218 | 214 | 214 | 9,000 |
2014/05/20 | 218 | 218 | 215 | 215 | 3,000 |
2014/05/16 | 220 | 220 | 220 | 220 | 1,000 |
2014/05/15 | 223 | 223 | 223 | 223 | 3,000 |
2014/05/12 | 222 | 222 | 222 | 222 | 3,000 |
2014/05/09 | 222 | 222 | 222 | 222 | 1,000 |
2014/05/08 | 219 | 219 | 219 | 219 | 1,000 |
2014/05/07 | 217 | 217 | 217 | 217 | 4,000 |
2014/05/02 | 220 | 220 | 220 | 220 | 1,000 |
2014/05/01 | 220 | 220 | 220 | 220 | 2,000 |
2014/04/22 | 217 | 217 | 217 | 217 | 1,000 |
2014/04/21 | 225 | 225 | 225 | 225 | 2,000 |
2014/04/16 | 226 | 226 | 226 | 226 | 1,000 |
2014/04/15 | 225 | 225 | 225 | 225 | 1,000 |
2014/04/11 | 217 | 217 | 217 | 217 | 1,000 |
2014/04/09 | 219 | 227 | 216 | 220 | 7,000 |
2014/04/08 | 221 | 221 | 220 | 220 | 2,000 |
2014/04/04 | 223 | 223 | 223 | 223 | 1,000 |
2014/04/03 | 227 | 227 | 227 | 227 | 1,000 |
2014/03/28 | 228 | 228 | 228 | 228 | 1,000 |
2014/03/27 | 220 | 228 | 220 | 228 | 2,000 |
2014/03/25 | 220 | 220 | 220 | 220 | 3,000 |
2014/03/20 | 219 | 219 | 217 | 217 | 3,000 |
2014/03/19 | 218 | 218 | 218 | 218 | 1,000 |
2014/03/14 | 221 | 221 | 219 | 220 | 4,000 |
2014/03/11 | 225 | 225 | 225 | 225 | 1,000 |
2014/03/10 | 228 | 228 | 228 | 228 | 1,000 |
2014/02/25 | 228 | 228 | 228 | 228 | 1,000 |
2014/02/21 | 223 | 223 | 220 | 220 | 4,000 |
2014/02/17 | 220 | 220 | 220 | 220 | 1,000 |
2014/02/14 | 221 | 221 | 220 | 220 | 7,000 |
2014/02/10 | 226 | 228 | 225 | 228 | 7,000 |
2014/02/07 | 219 | 219 | 219 | 219 | 1,000 |
2014/02/05 | 214 | 215 | 210 | 214 | 6,000 |
2014/02/04 | 211 | 216 | 208 | 208 | 25,000 |
2014/02/03 | 221 | 221 | 220 | 221 | 6,000 |
2014/01/31 | 222 | 226 | 220 | 226 | 4,000 |
2014/01/30 | 225 | 225 | 225 | 225 | 1,000 |
2014/01/28 | 220 | 238 | 220 | 223 | 10,000 |
2014/01/27 | 221 | 222 | 221 | 222 | 6,000 |
2014/01/24 | 228 | 228 | 226 | 226 | 5,000 |
2014/01/23 | 237 | 237 | 228 | 228 | 10,000 |
2014/01/22 | 233 | 233 | 226 | 227 | 23,000 |
2014/01/21 | 225 | 287 | 224 | 224 | 257,000 |
2014/01/20 | 227 | 227 | 217 | 217 | 68,000 |
2014/01/17 | 237 | 241 | 237 | 241 | 4,000 |
2014/01/16 | 235 | 235 | 235 | 235 | 2,000 |
2014/01/15 | 225 | 235 | 225 | 235 | 6,000 |
2014/01/14 | 220 | 222 | 220 | 222 | 3,000 |
2014/01/10 | 218 | 218 | 218 | 218 | 1,000 |
2014/01/09 | 213 | 213 | 213 | 213 | 2,000 |
2014/01/08 | 213 | 213 | 213 | 213 | 3,000 |
2014/01/07 | 212 | 212 | 212 | 212 | 2,000 |
2014/01/06 | 219 | 219 | 214 | 214 | 2,000 |