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 |
---|---|---|---|---|---|
2016/12/28 | 227 | 229 | 227 | 229 | 3,000 |
2016/12/27 | 231 | 231 | 230 | 230 | 4,000 |
2016/12/26 | 227 | 230 | 227 | 230 | 11,000 |
2016/12/22 | 228 | 228 | 228 | 228 | 1,000 |
2016/12/21 | 228 | 232 | 228 | 228 | 14,000 |
2016/12/20 | 228 | 228 | 227 | 227 | 9,000 |
2016/12/19 | 228 | 229 | 228 | 229 | 24,000 |
2016/12/16 | 227 | 227 | 227 | 227 | 1,000 |
2016/12/14 | 229 | 229 | 226 | 227 | 28,000 |
2016/12/12 | 235 | 235 | 233 | 234 | 5,000 |
2016/12/09 | 227 | 228 | 227 | 227 | 4,000 |
2016/12/08 | 226 | 228 | 226 | 227 | 11,000 |
2016/12/06 | 228 | 228 | 228 | 228 | 2,000 |
2016/12/02 | 229 | 229 | 229 | 229 | 1,000 |
2016/11/30 | 228 | 237 | 224 | 237 | 6,000 |
2016/11/25 | 226 | 226 | 226 | 226 | 1,000 |
2016/11/18 | 226 | 226 | 226 | 226 | 1,000 |
2016/11/16 | 223 | 225 | 223 | 225 | 3,000 |
2016/11/15 | 232 | 232 | 224 | 224 | 2,000 |
2016/11/14 | 222 | 222 | 222 | 222 | 1,000 |
2016/11/10 | 220 | 220 | 219 | 219 | 2,000 |
2016/11/09 | 218 | 218 | 217 | 217 | 2,000 |
2016/11/08 | 220 | 221 | 220 | 221 | 2,000 |
2016/11/07 | 230 | 230 | 213 | 218 | 19,000 |
2016/11/04 | 230 | 235 | 227 | 235 | 3,000 |
2016/11/02 | 235 | 235 | 235 | 235 | 1,000 |
2016/10/31 | 234 | 234 | 234 | 234 | 2,000 |
2016/10/28 | 236 | 237 | 236 | 237 | 4,000 |
2016/10/27 | 234 | 234 | 234 | 234 | 4,000 |
2016/10/26 | 234 | 234 | 230 | 230 | 3,000 |
2016/10/24 | 228 | 230 | 228 | 229 | 5,000 |
2016/10/21 | 226 | 226 | 226 | 226 | 2,000 |
2016/10/20 | 225 | 225 | 218 | 225 | 12,000 |
2016/10/19 | 218 | 218 | 218 | 218 | 2,000 |
2016/10/18 | 218 | 218 | 218 | 218 | 5,000 |
2016/10/17 | 222 | 222 | 222 | 222 | 4,000 |
2016/10/14 | 222 | 222 | 222 | 222 | 1,000 |
2016/10/13 | 220 | 222 | 220 | 222 | 2,000 |
2016/10/12 | 217 | 218 | 217 | 218 | 3,000 |
2016/10/11 | 226 | 226 | 217 | 217 | 11,000 |
2016/10/07 | 223 | 223 | 223 | 223 | 1,000 |
2016/10/03 | 215 | 215 | 215 | 215 | 2,000 |
2016/09/23 | 223 | 223 | 223 | 223 | 1,000 |
2016/09/20 | 215 | 215 | 215 | 215 | 3,000 |
2016/09/15 | 220 | 220 | 212 | 219 | 3,000 |
2016/09/13 | 226 | 226 | 226 | 226 | 1,000 |
2016/09/07 | 228 | 228 | 228 | 228 | 1,000 |
2016/09/06 | 219 | 230 | 219 | 229 | 8,000 |
2016/09/01 | 219 | 219 | 219 | 219 | 15,000 |
2016/08/26 | 219 | 219 | 219 | 219 | 1,000 |
2016/08/22 | 214 | 214 | 214 | 214 | 4,000 |
2016/08/16 | 208 | 208 | 206 | 206 | 4,000 |
2016/08/15 | 206 | 206 | 206 | 206 | 1,000 |
2016/08/10 | 214 | 214 | 214 | 214 | 4,000 |
2016/08/09 | 207 | 207 | 207 | 207 | 1,000 |
2016/08/08 | 207 | 207 | 207 | 207 | 3,000 |
2016/08/05 | 205 | 207 | 205 | 207 | 7,000 |
2016/08/02 | 205 | 205 | 205 | 205 | 5,000 |
2016/08/01 | 206 | 207 | 205 | 207 | 11,000 |
2016/07/26 | 205 | 205 | 205 | 205 | 1,000 |
2016/07/25 | 207 | 208 | 207 | 208 | 2,000 |
2016/07/19 | 207 | 207 | 207 | 207 | 2,000 |
2016/07/15 | 210 | 210 | 207 | 207 | 3,000 |
2016/07/14 | 210 | 210 | 210 | 210 | 1,000 |
2016/07/13 | 208 | 209 | 208 | 209 | 3,000 |
2016/07/12 | 204 | 206 | 204 | 206 | 2,000 |
2016/07/04 | 207 | 207 | 207 | 207 | 1,000 |
2016/07/01 | 203 | 205 | 203 | 203 | 5,000 |
2016/06/30 | 204 | 207 | 203 | 203 | 35,000 |
2016/06/29 | 206 | 210 | 204 | 204 | 8,000 |
2016/06/28 | 209 | 209 | 206 | 206 | 4,000 |
2016/06/27 | 225 | 229 | 224 | 224 | 5,000 |
2016/06/24 | 229 | 229 | 223 | 223 | 7,000 |
2016/06/23 | 225 | 225 | 225 | 225 | 1,000 |
2016/06/22 | 227 | 227 | 221 | 222 | 5,000 |
2016/06/21 | 221 | 221 | 221 | 221 | 1,000 |
2016/06/20 | 223 | 225 | 223 | 225 | 5,000 |
2016/06/17 | 226 | 227 | 225 | 225 | 4,000 |
2016/06/14 | 245 | 246 | 240 | 240 | 8,000 |
2016/06/13 | 243 | 246 | 243 | 246 | 2,000 |
2016/06/10 | 244 | 244 | 243 | 243 | 3,000 |
2016/06/09 | 244 | 244 | 243 | 243 | 5,000 |
2016/06/06 | 245 | 245 | 245 | 245 | 1,000 |
2016/06/03 | 245 | 246 | 244 | 245 | 9,000 |
2016/06/02 | 237 | 242 | 237 | 242 | 6,000 |
2016/06/01 | 231 | 238 | 231 | 238 | 6,000 |
2016/05/31 | 246 | 246 | 238 | 238 | 26,000 |
2016/05/30 | 230 | 246 | 230 | 246 | 9,000 |
2016/05/27 | 239 | 240 | 233 | 233 | 7,000 |
2016/05/24 | 240 | 240 | 240 | 240 | 4,000 |
2016/05/20 | 240 | 240 | 240 | 240 | 2,000 |
2016/05/18 | 242 | 242 | 242 | 242 | 1,000 |
2016/05/17 | 240 | 240 | 240 | 240 | 5,000 |
2016/05/16 | 231 | 231 | 231 | 231 | 7,000 |
2016/05/13 | 229 | 231 | 229 | 231 | 6,000 |
2016/05/12 | 228 | 228 | 228 | 228 | 2,000 |
2016/05/11 | 230 | 230 | 227 | 227 | 3,000 |
2016/05/10 | 223 | 230 | 223 | 230 | 7,000 |
2016/05/09 | 225 | 225 | 217 | 223 | 15,000 |
2016/05/06 | 242 | 242 | 210 | 222 | 24,000 |
2016/04/27 | 245 | 247 | 244 | 244 | 6,000 |
2016/04/26 | 229 | 245 | 224 | 244 | 45,000 |
2016/04/25 | 233 | 233 | 228 | 228 | 7,000 |
2016/04/22 | 231 | 233 | 231 | 233 | 9,000 |
2016/04/21 | 230 | 230 | 230 | 230 | 1,000 |
2016/04/20 | 229 | 229 | 229 | 229 | 2,000 |
2016/04/19 | 230 | 231 | 229 | 229 | 9,000 |
2016/04/18 | 220 | 234 | 219 | 232 | 41,000 |
2016/04/15 | 216 | 218 | 214 | 214 | 8,000 |
2016/04/14 | 210 | 210 | 210 | 210 | 1,000 |
2016/04/13 | 210 | 210 | 206 | 206 | 3,000 |
2016/04/06 | 212 | 212 | 212 | 212 | 1,000 |
2016/04/05 | 213 | 213 | 212 | 212 | 3,000 |
2016/04/04 | 215 | 215 | 215 | 215 | 1,000 |
2016/04/01 | 214 | 214 | 214 | 214 | 2,000 |
2016/03/31 | 221 | 221 | 219 | 219 | 2,000 |
2016/03/30 | 219 | 219 | 219 | 219 | 1,000 |
2016/03/28 | 222 | 222 | 222 | 222 | 1,000 |
2016/03/25 | 220 | 220 | 220 | 220 | 1,000 |
2016/03/22 | 212 | 214 | 212 | 214 | 2,000 |
2016/03/15 | 209 | 209 | 209 | 209 | 1,000 |
2016/03/14 | 212 | 212 | 212 | 212 | 2,000 |
2016/03/10 | 215 | 216 | 215 | 216 | 5,000 |
2016/03/01 | 207 | 207 | 207 | 207 | 2,000 |
2016/02/25 | 207 | 207 | 207 | 207 | 3,000 |
2016/02/23 | 203 | 203 | 203 | 203 | 1,000 |
2016/02/22 | 203 | 203 | 203 | 203 | 15,000 |
2016/02/19 | 211 | 211 | 211 | 211 | 4,000 |
2016/02/15 | 193 | 203 | 193 | 203 | 20,000 |
2016/02/12 | 203 | 203 | 201 | 201 | 6,000 |
2016/02/10 | 203 | 205 | 203 | 205 | 4,000 |
2016/02/09 | 218 | 218 | 201 | 201 | 6,000 |
2016/02/08 | 222 | 222 | 219 | 219 | 5,000 |
2016/02/05 | 221 | 221 | 214 | 214 | 7,000 |
2016/02/04 | 208 | 208 | 208 | 208 | 1,000 |
2016/02/01 | 204 | 204 | 204 | 204 | 3,000 |
2016/01/26 | 203 | 203 | 202 | 202 | 2,000 |
2016/01/25 | 204 | 204 | 203 | 203 | 2,000 |
2016/01/22 | 200 | 200 | 200 | 200 | 3,000 |
2016/01/21 | 202 | 202 | 202 | 202 | 2,000 |
2016/01/20 | 206 | 206 | 206 | 206 | 1,000 |
2016/01/14 | 209 | 209 | 209 | 209 | 1,000 |
2016/01/13 | 209 | 209 | 209 | 209 | 1,000 |
2016/01/12 | 216 | 216 | 208 | 208 | 2,000 |
2016/01/07 | 211 | 211 | 211 | 211 | 2,000 |
2016/01/06 | 213 | 213 | 213 | 213 | 1,000 |
2016/01/05 | 217 | 217 | 217 | 217 | 1,000 |