日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東北新社(2329)の株価時系列情報

東北新社(2329)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
2004/12/30 2,730 2,880 2,730 2,800 6,900
2004/12/29 2,880 2,890 2,820 2,890 5,200
2004/12/28 2,805 2,880 2,805 2,880 5,500
2004/12/27 2,705 2,770 2,700 2,770 3,200
2004/12/24 2,680 2,710 2,660 2,700 2,100
2004/12/22 2,700 2,710 2,650 2,650 10,500
2004/12/21 2,650 2,650 2,610 2,630 4,700
2004/12/20 2,600 2,620 2,600 2,620 3,700
2004/12/17 2,650 2,650 2,600 2,600 17,200
2004/12/16 2,660 2,660 2,610 2,660 2,100
2004/12/15 2,660 2,660 2,610 2,660 4,100
2004/12/14 2,700 2,750 2,700 2,700 10,900
2004/12/13 2,490 2,700 2,490 2,700 4,500
2004/12/10 2,490 2,510 2,480 2,490 12,800
2004/12/09 2,480 2,490 2,470 2,480 6,000
2004/12/08 2,490 2,490 2,460 2,460 6,000
2004/12/07 2,520 2,520 2,480 2,490 8,700
2004/12/06 2,490 2,540 2,490 2,520 19,400
2004/12/03 2,500 2,500 2,480 2,480 9,300
2004/12/02 2,550 2,590 2,500 2,500 9,400
2004/12/01 2,540 2,540 2,500 2,540 3,900
2004/11/30 2,500 2,540 2,500 2,540 1,200
2004/11/29 2,560 2,600 2,530 2,540 3,200
2004/11/26 2,600 2,600 2,560 2,560 1,800
2004/11/25 2,600 2,600 2,590 2,600 1,900
2004/11/24 2,610 2,700 2,590 2,600 12,100
2004/11/22 2,520 2,610 2,510 2,600 7,000
2004/11/19 2,600 2,640 2,520 2,560 3,900
2004/11/18 2,640 2,650 2,600 2,600 1,900
2004/11/17 2,720 2,720 2,630 2,640 8,000
2004/11/16 2,730 2,800 2,720 2,720 15,200
2004/11/15 2,700 2,700 2,500 2,650 11,600
2004/11/12 2,560 2,720 2,540 2,680 13,100
2004/11/11 2,610 2,610 2,540 2,570 2,800
2004/11/10 2,660 2,660 2,620 2,620 1,200
2004/11/09 2,650 2,670 2,650 2,660 2,900
2004/11/08 2,690 2,690 2,620 2,650 5,300
2004/11/05 2,700 2,700 2,690 2,690 7,200
2004/11/04 2,690 2,700 2,690 2,690 6,500
2004/11/02 2,700 2,710 2,690 2,690 4,000
2004/11/01 2,750 2,750 2,700 2,730 1,600
2004/10/29 2,750 2,750 2,740 2,740 4,000
2004/10/28 2,750 2,750 2,750 2,750 1,500
2004/10/27 2,760 2,760 2,750 2,750 4,900
2004/10/26 2,770 2,770 2,750 2,750 3,800
2004/10/25 2,800 2,800 2,770 2,770 5,900
2004/10/22 2,760 2,800 2,750 2,800 5,900
2004/10/21 2,770 2,800 2,760 2,800 6,800
2004/10/20 2,770 2,770 2,770 2,770 700
2004/10/19 2,800 2,800 2,770 2,770 2,100
2004/10/18 2,800 2,800 2,770 2,800 8,400
2004/10/15 2,790 2,790 2,750 2,770 1,400
2004/10/14 2,800 2,800 2,770 2,800 2,500
2004/10/13 2,800 2,810 2,780 2,810 4,700
2004/10/12 2,800 2,800 2,750 2,750 4,600
2004/10/08 2,790 2,800 2,780 2,780 2,700
2004/10/07 2,800 2,800 2,800 2,800 1,500
2004/10/06 2,800 2,800 2,760 2,800 8,500
2004/10/05 2,810 2,810 2,740 2,800 13,600
2004/10/04 2,750 2,770 2,750 2,770 26,000
2004/10/01 2,650 2,760 2,650 2,750 14,800
2004/09/30 2,620 2,620 2,600 2,620 9,600
2004/09/29 2,650 2,650 2,500 2,570 16,300
2004/09/28 2,750 2,750 2,650 2,650 2,000
2004/09/27 2,890 2,890 2,800 2,830 6,800
2004/09/24 2,820 3,000 2,820 2,910 6,600
2004/09/22 2,850 2,860 2,760 2,760 6,800
2004/09/21 2,900 2,900 2,820 2,850 11,400
2004/09/17 2,890 2,930 2,890 2,890 7,400
2004/09/16 2,960 2,960 2,850 2,890 7,000
2004/09/15 2,910 2,960 2,910 2,960 6,000
2004/09/14 2,950 3,000 2,940 3,000 14,100
2004/09/13 2,840 2,900 2,840 2,890 12,100
2004/09/10 2,890 2,890 2,760 2,800 16,600
2004/09/09 3,000 3,000 2,890 2,890 17,800
2004/09/08 3,070 3,120 2,990 3,000 18,200
2004/09/07 2,950 3,070 2,950 3,070 14,000
2004/09/06 2,940 2,940 2,900 2,930 19,800
2004/09/03 2,940 2,950 2,900 2,910 6,200
2004/09/02 2,980 2,980 2,920 2,940 7,400
2004/09/01 2,980 2,990 2,960 2,980 13,300
2004/08/31 2,980 2,980 2,970 2,980 6,500
2004/08/30 2,980 2,990 2,980 2,990 7,200
2004/08/27 2,960 2,990 2,960 2,980 11,600
2004/08/26 2,980 2,990 2,960 2,980 13,100
2004/08/25 2,990 2,990 2,980 2,990 7,600
2004/08/24 3,000 3,000 2,970 3,000 5,500
2004/08/23 3,000 3,000 2,980 2,990 9,200
2004/08/20 2,950 3,050 2,950 2,990 13,000
2004/08/19 2,880 2,900 2,840 2,900 3,100
2004/08/18 2,900 2,900 2,820 2,830 4,500
2004/08/17 2,980 2,980 2,980 2,980 200
2004/08/16 3,120 3,120 3,100 3,100 2,100
2004/08/13 3,130 3,130 3,000 3,130 14,100
2004/08/12 3,150 3,150 3,130 3,130 10,000
2004/08/11 3,120 3,200 3,120 3,150 7,800
2004/08/10 3,100 3,130 3,090 3,120 10,600
2004/08/09 3,100 3,160 3,050 3,130 23,500
2004/08/06 3,050 3,100 3,000 3,090 9,600
2004/08/05 3,090 3,090 2,980 3,050 8,800
2004/08/04 3,100 3,100 3,080 3,100 26,100
2004/08/03 3,090 3,150 3,090 3,100 21,300
2004/08/02 3,100 3,100 3,090 3,090 8,300
2004/07/30 3,160 3,200 3,150 3,150 2,900
2004/07/29 3,150 3,240 3,130 3,150 15,200
2004/07/28 3,090 3,120 3,060 3,100 10,400
2004/07/27 3,160 3,160 3,090 3,120 5,200
2004/07/26 3,100 3,100 3,090 3,090 5,900
2004/07/23 3,080 3,130 3,070 3,100 2,400
2004/07/22 3,170 3,200 3,010 3,050 3,400
2004/07/21 3,170 3,240 3,170 3,200 6,800
2004/07/20 3,300 3,300 3,170 3,250 3,400
2004/07/16 3,300 3,390 3,300 3,330 5,500
2004/07/15 3,430 3,440 3,350 3,400 2,200
2004/07/14 3,440 3,440 3,430 3,440 10,400
2004/07/13 3,490 3,490 3,440 3,440 4,700
2004/07/12 3,500 3,500 3,450 3,490 12,600
2004/07/09 3,250 3,350 3,250 3,300 9,900
2004/07/08 3,510 3,540 3,100 3,100 12,300
2004/07/07 3,540 3,550 3,450 3,510 27,900
2004/07/06 3,500 3,540 3,500 3,540 25,500
2004/07/05 3,500 3,540 3,500 3,530 22,600
2004/07/02 3,500 3,520 3,490 3,500 12,600
2004/07/01 3,500 3,540 3,490 3,500 30,500
2004/06/30 3,490 3,500 3,480 3,490 23,800
2004/06/29 3,490 3,500 3,470 3,470 11,700
2004/06/28 3,470 3,490 3,470 3,480 13,000
2004/06/25 3,480 3,480 3,410 3,470 18,900
2004/06/24 3,490 3,490 3,450 3,480 6,800
2004/06/23 3,450 3,500 3,450 3,490 17,700
2004/06/22 3,470 3,500 3,470 3,490 28,300
2004/06/21 3,440 3,500 3,420 3,460 19,400
2004/06/18 3,410 3,440 3,380 3,420 19,700
2004/06/17 3,410 3,420 3,400 3,410 11,700
2004/06/16 3,440 3,460 3,430 3,450 48,700
2004/06/15 3,300 3,490 3,300 3,430 24,700
2004/06/14 3,170 3,290 3,170 3,290 19,900
2004/06/11 3,150 3,170 3,100 3,170 13,500
2004/06/10 3,080 3,150 3,070 3,150 28,300
2004/06/09 3,050 3,090 3,010 3,050 25,200
2004/06/08 3,070 3,070 3,050 3,070 17,500
2004/06/07 3,100 3,100 3,060 3,070 10,100
2004/06/04 3,030 3,100 3,030 3,080 12,400
2004/06/03 3,010 3,050 3,000 3,000 25,100
2004/06/02 2,990 3,000 2,970 3,000 11,300
2004/06/01 2,950 2,980 2,950 2,950 2,800
2004/05/31 3,000 3,000 2,970 3,000 8,100
2004/05/28 3,100 3,100 2,990 2,990 8,600
2004/05/27 3,140 3,140 3,090 3,100 15,800
2004/05/26 3,100 3,150 3,050 3,150 12,500
2004/05/25 3,050 3,100 2,990 3,100 10,500
2004/05/24 3,000 3,100 3,000 3,050 10,300
2004/05/21 2,990 3,010 2,990 3,000 13,100
2004/05/20 3,090 3,090 3,000 3,000 8,400
2004/05/19 3,110 3,210 3,110 3,120 8,300
2004/05/18 3,000 3,130 3,000 3,120 15,300
2004/05/17 3,100 3,100 2,950 2,980 8,800
2004/05/14 3,150 3,150 2,900 3,100 6,300
2004/05/13 3,180 3,210 3,150 3,190 37,600
2004/05/12 3,300 3,350 3,080 3,200 9,000
2004/05/11 3,330 3,350 3,300 3,320 22,800
2004/05/10 3,500 3,540 3,380 3,430 12,800
2004/05/07 3,530 3,550 3,400 3,530 17,300
2004/05/06 3,500 3,530 3,490 3,530 16,500
2004/04/30 3,370 3,470 3,310 3,470 12,200
2004/04/28 3,440 3,440 3,300 3,370 10,100
2004/04/27 3,500 3,510 3,440 3,440 33,100
2004/04/26 3,400 3,510 3,350 3,510 22,900
2004/04/23 3,540 3,550 3,450 3,450 19,700
2004/04/22 3,500 3,530 3,480 3,530 27,300
2004/04/21 3,500 3,510 3,490 3,500 17,400
2004/04/20 3,500 3,530 3,490 3,510 24,500
2004/04/19 3,510 3,510 3,480 3,510 13,600
2004/04/16 3,570 3,580 3,490 3,520 27,000
2004/04/15 3,550 3,570 3,480 3,570 30,400
2004/04/14 3,540 3,580 3,540 3,570 29,900
2004/04/13 3,500 3,570 3,500 3,520 30,400
2004/04/12 3,360 3,550 3,360 3,500 26,000
2004/04/09 3,260 3,330 3,250 3,310 29,600
2004/04/08 3,400 3,450 3,250 3,360 54,900
2004/04/07 3,200 3,480 3,200 3,450 32,300
2004/04/06 3,550 3,570 3,160 3,210 37,400
2004/04/05 3,460 3,580 3,440 3,510 51,500
2004/04/02 3,200 3,430 3,200 3,410 51,500
2004/04/01 3,110 3,240 3,110 3,180 28,300
2004/03/31 3,170 3,180 3,110 3,150 10,800
2004/03/30 3,080 3,190 3,080 3,180 41,400
2004/03/29 3,070 3,100 3,050 3,080 13,600
2004/03/26 3,000 3,050 3,000 3,050 25,200
2004/03/25 3,000 3,020 2,980 3,000 18,500
2004/03/24 3,000 3,030 2,970 3,000 28,700
2004/03/23 3,000 3,030 2,980 3,030 32,200
2004/03/22 3,000 3,020 2,970 3,020 36,700
2004/03/19 2,950 3,000 2,900 2,990 48,500
2004/03/18 2,950 2,970 2,900 2,940 33,400
2004/03/17 3,000 3,000 2,920 2,950 50,200
2004/03/16 2,970 3,020 2,950 3,000 78,800
2004/03/15 2,950 2,980 2,920 2,970 53,900
2004/03/12 2,940 2,950 2,930 2,950 58,400
2004/03/11 2,970 2,970 2,920 2,940 47,400
2004/03/10 2,910 2,970 2,900 2,970 72,800
2004/03/09 2,820 2,920 2,810 2,910 86,300
2004/03/08 2,770 2,860 2,760 2,820 87,200
2004/03/05 2,740 2,760 2,730 2,760 37,800
2004/03/04 2,730 2,760 2,720 2,730 66,500
2004/03/03 2,730 2,730 2,700 2,730 37,400
2004/03/02 2,720 2,730 2,700 2,700 106,000
2004/03/01 2,680 2,720 2,660 2,710 75,000
2004/02/27 2,670 2,690 2,610 2,660 48,000
2004/02/26 2,620 2,690 2,600 2,650 25,200
2004/02/25 2,630 2,680 2,600 2,620 31,700
2004/02/24 2,620 2,650 2,580 2,630 29,800
2004/02/23 2,600 2,620 2,580 2,620 26,800
2004/02/20 2,600 2,600 2,520 2,600 38,400
2004/02/19 2,580 2,600 2,560 2,600 29,400
2004/02/18 2,560 2,590 2,550 2,580 35,100
2004/02/17 2,510 2,560 2,500 2,560 27,800
2004/02/16 2,470 2,510 2,450 2,500 42,700
2004/02/13 2,450 2,470 2,360 2,430 25,600
2004/02/12 2,360 2,490 2,360 2,470 29,400
2004/02/10 2,390 2,400 2,350 2,360 13,100
2004/02/09 2,250 2,390 2,250 2,370 12,000
2004/02/06 2,310 2,350 2,200 2,210 20,700
2004/02/05 2,300 2,320 2,260 2,270 18,100
2004/02/04 2,300 2,330 2,210 2,330 20,100
2004/02/03 2,430 2,430 2,300 2,300 31,900
2004/02/02 2,400 2,400 2,300 2,380 24,100
2004/01/30 2,380 2,410 2,350 2,400 12,700
2004/01/29 2,350 2,410 2,350 2,380 23,600
2004/01/28 2,360 2,390 2,300 2,350 12,200
2004/01/27 2,260 2,360 2,260 2,360 22,800
2004/01/26 2,250 2,250 2,230 2,240 13,400
2004/01/23 2,200 2,270 2,200 2,250 22,500
2004/01/22 2,200 2,220 2,200 2,210 11,500
2004/01/21 2,200 2,220 2,190 2,200 26,900
2004/01/20 2,200 2,210 2,190 2,190 26,800
2004/01/19 2,200 2,230 2,160 2,200 33,200
2004/01/16 2,220 2,230 2,200 2,200 37,500
2004/01/15 2,200 2,220 2,160 2,210 55,700
2004/01/14 2,090 2,190 2,090 2,160 21,200
2004/01/13 2,060 2,090 2,050 2,090 11,800
2004/01/09 2,040 2,090 2,040 2,060 22,700
2004/01/08 2,020 2,060 2,000 2,040 30,700
2004/01/07 2,040 2,040 2,000 2,020 14,000
2004/01/06 2,090 2,090 2,010 2,040 22,100
2004/01/05 2,000 2,040 1,990 2,040 11,700

このページの先頭へ