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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,175 | 1,177 | 1,175 | 1,176 | 5,000 |
| 2007/12/27 | 1,175 | 1,195 | 1,175 | 1,195 | 10,800 |
| 2007/12/26 | 1,171 | 1,210 | 1,163 | 1,195 | 8,600 |
| 2007/12/25 | 1,190 | 1,200 | 1,180 | 1,200 | 20,800 |
| 2007/12/21 | 1,200 | 1,200 | 1,183 | 1,200 | 24,300 |
| 2007/12/20 | 1,231 | 1,245 | 1,220 | 1,239 | 29,200 |
| 2007/12/19 | 1,240 | 1,250 | 1,209 | 1,220 | 26,100 |
| 2007/12/18 | 1,210 | 1,245 | 1,202 | 1,245 | 11,400 |
| 2007/12/17 | 1,278 | 1,278 | 1,260 | 1,270 | 31,600 |
| 2007/12/14 | 1,280 | 1,280 | 1,260 | 1,280 | 14,800 |
| 2007/12/13 | 1,282 | 1,282 | 1,268 | 1,281 | 23,400 |
| 2007/12/12 | 1,280 | 1,285 | 1,259 | 1,282 | 29,100 |
| 2007/12/11 | 1,260 | 1,280 | 1,260 | 1,280 | 25,300 |
| 2007/12/10 | 1,210 | 1,280 | 1,174 | 1,260 | 24,600 |
| 2007/12/07 | 1,228 | 1,240 | 1,212 | 1,240 | 14,300 |
| 2007/12/06 | 1,230 | 1,235 | 1,211 | 1,220 | 22,100 |
| 2007/12/05 | 1,221 | 1,230 | 1,203 | 1,230 | 9,500 |
| 2007/12/04 | 1,200 | 1,229 | 1,200 | 1,210 | 33,300 |
| 2007/12/03 | 1,189 | 1,248 | 1,175 | 1,200 | 45,900 |
| 2007/11/30 | 1,150 | 1,180 | 1,125 | 1,173 | 74,100 |
| 2007/11/29 | 1,127 | 1,150 | 1,085 | 1,111 | 36,000 |
| 2007/11/28 | 1,125 | 1,147 | 1,080 | 1,147 | 29,200 |
| 2007/11/27 | 1,101 | 1,135 | 1,101 | 1,125 | 5,400 |
| 2007/11/26 | 1,136 | 1,147 | 1,120 | 1,135 | 18,500 |
| 2007/11/22 | 1,110 | 1,150 | 1,080 | 1,106 | 33,600 |
| 2007/11/21 | 1,125 | 1,140 | 1,120 | 1,126 | 49,800 |
| 2007/11/20 | 999 | 1,010 | 980 | 1,005 | 20,800 |
| 2007/11/19 | 1,025 | 1,026 | 995 | 1,004 | 13,500 |
| 2007/11/16 | 1,039 | 1,050 | 1,030 | 1,030 | 5,100 |
| 2007/11/15 | 1,060 | 1,063 | 1,033 | 1,042 | 11,700 |
| 2007/11/14 | 1,060 | 1,060 | 1,050 | 1,054 | 7,600 |
| 2007/11/13 | 1,060 | 1,062 | 1,023 | 1,048 | 7,400 |
| 2007/11/12 | 1,040 | 1,072 | 1,025 | 1,059 | 6,900 |
| 2007/11/09 | 1,050 | 1,100 | 1,050 | 1,073 | 20,000 |
| 2007/11/08 | 1,084 | 1,093 | 1,080 | 1,090 | 11,700 |
| 2007/11/07 | 1,129 | 1,132 | 1,104 | 1,104 | 12,400 |
| 2007/11/06 | 1,098 | 1,120 | 1,093 | 1,109 | 13,800 |
| 2007/11/05 | 1,107 | 1,110 | 1,070 | 1,097 | 16,700 |
| 2007/11/02 | 1,070 | 1,107 | 1,060 | 1,107 | 38,000 |
| 2007/11/01 | 1,107 | 1,112 | 1,080 | 1,110 | 20,900 |
| 2007/10/31 | 1,099 | 1,110 | 1,089 | 1,110 | 15,300 |
| 2007/10/30 | 1,075 | 1,098 | 1,075 | 1,098 | 18,500 |
| 2007/10/29 | 1,040 | 1,080 | 1,038 | 1,079 | 111,400 |
| 2007/10/26 | 1,015 | 1,020 | 1,003 | 1,020 | 45,100 |
| 2007/10/25 | 1,000 | 1,009 | 999 | 1,000 | 37,300 |
| 2007/10/24 | 1,009 | 1,023 | 997 | 1,000 | 52,300 |
| 2007/10/23 | 1,020 | 1,040 | 983 | 989 | 109,200 |
| 2007/10/22 | 1,026 | 1,045 | 1,001 | 1,010 | 43,700 |
| 2007/10/19 | 1,130 | 1,146 | 1,066 | 1,066 | 27,100 |
| 2007/10/18 | 1,131 | 1,150 | 1,130 | 1,130 | 8,900 |
| 2007/10/17 | 1,170 | 1,170 | 1,130 | 1,130 | 6,400 |
| 2007/10/16 | 1,190 | 1,190 | 1,166 | 1,171 | 6,800 |
| 2007/10/15 | 1,180 | 1,190 | 1,170 | 1,190 | 6,400 |
| 2007/10/12 | 1,185 | 1,185 | 1,172 | 1,180 | 5,900 |
| 2007/10/11 | 1,170 | 1,190 | 1,165 | 1,185 | 34,600 |
| 2007/10/10 | 1,166 | 1,178 | 1,160 | 1,165 | 7,100 |
| 2007/10/09 | 1,155 | 1,175 | 1,155 | 1,157 | 16,400 |
| 2007/10/05 | 1,176 | 1,194 | 1,143 | 1,143 | 33,800 |
| 2007/10/04 | 1,180 | 1,180 | 1,147 | 1,165 | 24,200 |
| 2007/10/03 | 1,159 | 1,190 | 1,159 | 1,170 | 23,900 |
| 2007/10/02 | 1,100 | 1,162 | 1,095 | 1,139 | 22,200 |
| 2007/10/01 | 1,081 | 1,100 | 1,080 | 1,094 | 16,000 |
| 2007/09/28 | 1,101 | 1,127 | 1,074 | 1,090 | 18,500 |
| 2007/09/27 | 1,092 | 1,110 | 1,092 | 1,100 | 40,500 |
| 2007/09/26 | 1,105 | 1,105 | 1,077 | 1,095 | 24,000 |
| 2007/09/25 | 1,085 | 1,085 | 1,082 | 1,085 | 1,700 |
| 2007/09/21 | 1,105 | 1,105 | 1,081 | 1,082 | 4,200 |
| 2007/09/20 | 1,106 | 1,110 | 1,100 | 1,105 | 5,800 |
| 2007/09/19 | 1,111 | 1,130 | 1,102 | 1,126 | 10,100 |
| 2007/09/18 | 1,137 | 1,137 | 1,085 | 1,110 | 13,000 |
| 2007/09/14 | 1,123 | 1,140 | 1,122 | 1,125 | 22,300 |
| 2007/09/13 | 1,107 | 1,144 | 1,107 | 1,140 | 33,800 |
| 2007/09/12 | 1,184 | 1,184 | 1,117 | 1,127 | 63,600 |
| 2007/09/11 | 1,082 | 1,105 | 1,082 | 1,084 | 24,400 |
| 2007/09/10 | 1,070 | 1,119 | 1,070 | 1,097 | 8,800 |
| 2007/09/07 | 1,101 | 1,148 | 1,080 | 1,108 | 37,200 |
| 2007/09/06 | 1,100 | 1,100 | 1,080 | 1,081 | 8,300 |
| 2007/09/05 | 1,132 | 1,135 | 1,080 | 1,080 | 31,900 |
| 2007/09/04 | 1,118 | 1,119 | 1,100 | 1,110 | 5,400 |
| 2007/09/03 | 1,154 | 1,154 | 1,103 | 1,138 | 21,600 |
| 2007/08/31 | 1,061 | 1,155 | 1,061 | 1,155 | 10,800 |
| 2007/08/30 | 1,050 | 1,053 | 1,041 | 1,052 | 6,200 |
| 2007/08/29 | 1,051 | 1,060 | 1,050 | 1,050 | 5,500 |
| 2007/08/28 | 1,059 | 1,060 | 1,059 | 1,059 | 4,800 |
| 2007/08/27 | 1,080 | 1,081 | 1,051 | 1,059 | 12,400 |
| 2007/08/24 | 1,150 | 1,159 | 1,080 | 1,080 | 12,600 |
| 2007/08/23 | 1,100 | 1,103 | 1,097 | 1,102 | 7,300 |
| 2007/08/22 | 1,102 | 1,110 | 1,097 | 1,097 | 1,900 |
| 2007/08/21 | 1,090 | 1,120 | 1,081 | 1,102 | 7,100 |
| 2007/08/20 | 1,120 | 1,160 | 1,090 | 1,090 | 7,900 |
| 2007/08/17 | 1,120 | 1,175 | 1,120 | 1,126 | 19,000 |
| 2007/08/16 | 1,172 | 1,177 | 1,140 | 1,160 | 14,700 |
| 2007/08/15 | 1,168 | 1,168 | 1,110 | 1,167 | 16,700 |
| 2007/08/14 | 1,150 | 1,169 | 1,129 | 1,169 | 7,500 |
| 2007/08/13 | 1,143 | 1,160 | 1,140 | 1,150 | 8,400 |
| 2007/08/10 | 1,163 | 1,179 | 1,123 | 1,123 | 9,300 |
| 2007/08/09 | 1,185 | 1,185 | 1,153 | 1,161 | 24,600 |
| 2007/08/08 | 1,195 | 1,196 | 1,190 | 1,194 | 7,900 |
| 2007/08/07 | 1,199 | 1,200 | 1,181 | 1,181 | 3,600 |
| 2007/08/06 | 1,191 | 1,200 | 1,191 | 1,195 | 10,400 |
| 2007/08/03 | 1,188 | 1,198 | 1,188 | 1,191 | 1,600 |
| 2007/08/02 | 1,175 | 1,200 | 1,160 | 1,188 | 5,000 |
| 2007/08/01 | 1,172 | 1,200 | 1,170 | 1,176 | 3,200 |
| 2007/07/31 | 1,186 | 1,200 | 1,163 | 1,200 | 4,900 |
| 2007/07/30 | 1,165 | 1,169 | 1,150 | 1,169 | 3,200 |
| 2007/07/27 | 1,160 | 1,170 | 1,150 | 1,150 | 9,300 |
| 2007/07/26 | 1,159 | 1,173 | 1,155 | 1,173 | 2,600 |
| 2007/07/25 | 1,150 | 1,160 | 1,150 | 1,152 | 13,100 |
| 2007/07/24 | 1,160 | 1,160 | 1,125 | 1,126 | 9,300 |
| 2007/07/23 | 1,145 | 1,165 | 1,141 | 1,151 | 4,700 |
| 2007/07/20 | 1,183 | 1,195 | 1,123 | 1,165 | 11,900 |
| 2007/07/19 | 1,208 | 1,208 | 1,195 | 1,201 | 9,100 |
| 2007/07/18 | 1,211 | 1,219 | 1,200 | 1,201 | 24,800 |
| 2007/07/17 | 1,213 | 1,217 | 1,210 | 1,210 | 12,900 |
| 2007/07/13 | 1,202 | 1,224 | 1,200 | 1,210 | 6,400 |
| 2007/07/12 | 1,213 | 1,226 | 1,197 | 1,199 | 18,200 |
| 2007/07/11 | 1,219 | 1,254 | 1,210 | 1,253 | 32,000 |
| 2007/07/10 | 1,204 | 1,220 | 1,202 | 1,205 | 16,000 |
| 2007/07/09 | 1,201 | 1,210 | 1,201 | 1,202 | 8,800 |
| 2007/07/06 | 1,202 | 1,206 | 1,201 | 1,201 | 6,400 |
| 2007/07/05 | 1,201 | 1,220 | 1,201 | 1,220 | 9,100 |
| 2007/07/04 | 1,201 | 1,203 | 1,200 | 1,200 | 15,900 |
| 2007/07/03 | 1,265 | 1,265 | 1,181 | 1,201 | 24,700 |
| 2007/07/02 | 1,300 | 1,300 | 1,261 | 1,265 | 12,200 |
| 2007/06/29 | 1,280 | 1,290 | 1,275 | 1,290 | 18,300 |
| 2007/06/28 | 1,250 | 1,275 | 1,249 | 1,275 | 27,700 |
| 2007/06/27 | 1,220 | 1,230 | 1,195 | 1,210 | 13,700 |
| 2007/06/26 | 1,230 | 1,240 | 1,180 | 1,220 | 34,700 |
| 2007/06/25 | 1,239 | 1,285 | 1,215 | 1,250 | 45,100 |
| 2007/06/22 | 1,273 | 1,322 | 1,252 | 1,299 | 145,400 |
| 2007/06/21 | 1,240 | 1,270 | 1,230 | 1,269 | 131,700 |
| 2007/06/20 | 1,150 | 1,205 | 1,150 | 1,200 | 70,100 |
| 2007/06/19 | 1,106 | 1,140 | 1,106 | 1,130 | 37,500 |
| 2007/06/18 | 1,100 | 1,107 | 1,095 | 1,105 | 22,100 |
| 2007/06/15 | 1,080 | 1,100 | 1,075 | 1,086 | 34,900 |
| 2007/06/14 | 1,050 | 1,061 | 1,041 | 1,053 | 35,200 |
| 2007/06/13 | 1,088 | 1,088 | 1,055 | 1,070 | 23,000 |
| 2007/06/12 | 1,125 | 1,125 | 1,096 | 1,107 | 28,700 |
| 2007/06/11 | 1,074 | 1,125 | 1,074 | 1,125 | 43,000 |
| 2007/06/08 | 1,050 | 1,090 | 1,040 | 1,073 | 27,200 |
| 2007/06/07 | 1,025 | 1,090 | 1,023 | 1,055 | 53,500 |
| 2007/06/06 | 1,021 | 1,023 | 1,015 | 1,019 | 27,100 |
| 2007/06/05 | 1,021 | 1,028 | 1,006 | 1,028 | 32,000 |
| 2007/06/04 | 1,035 | 1,044 | 1,026 | 1,030 | 53,000 |
| 2007/06/01 | 1,020 | 1,027 | 1,015 | 1,027 | 19,700 |
| 2007/05/31 | 1,011 | 1,050 | 1,011 | 1,050 | 56,000 |
| 2007/05/30 | 1,007 | 1,052 | 1,003 | 1,025 | 35,300 |
| 2007/05/29 | 1,010 | 1,012 | 1,002 | 1,005 | 18,100 |
| 2007/05/28 | 1,009 | 1,015 | 1,009 | 1,012 | 30,000 |
| 2007/05/25 | 1,009 | 1,009 | 1,001 | 1,002 | 13,300 |
| 2007/05/24 | 1,019 | 1,019 | 1,007 | 1,017 | 7,300 |
| 2007/05/23 | 1,060 | 1,060 | 1,043 | 1,043 | 20,700 |
| 2007/05/22 | 1,050 | 1,074 | 1,042 | 1,055 | 43,600 |
| 2007/05/21 | 1,030 | 1,035 | 1,025 | 1,030 | 34,600 |
| 2007/05/18 | 1,050 | 1,054 | 1,020 | 1,029 | 35,000 |
| 2007/05/17 | 1,009 | 1,020 | 1,005 | 1,013 | 11,900 |
| 2007/05/16 | 1,014 | 1,020 | 1,001 | 1,006 | 10,200 |
| 2007/05/15 | 1,039 | 1,039 | 1,014 | 1,014 | 8,800 |
| 2007/05/14 | 1,041 | 1,070 | 1,032 | 1,039 | 13,200 |
| 2007/05/11 | 1,050 | 1,060 | 1,027 | 1,060 | 7,100 |
| 2007/05/10 | 1,065 | 1,075 | 1,040 | 1,040 | 29,700 |
| 2007/05/09 | 1,080 | 1,083 | 1,070 | 1,077 | 9,100 |
| 2007/05/08 | 1,080 | 1,080 | 1,071 | 1,080 | 7,900 |
| 2007/05/07 | 1,062 | 1,080 | 1,062 | 1,080 | 26,400 |
| 2007/05/02 | 1,049 | 1,074 | 1,049 | 1,062 | 13,200 |
| 2007/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,400 |
| 2007/04/27 | 1,023 | 1,050 | 1,010 | 1,049 | 15,200 |
| 2007/04/26 | 1,025 | 1,025 | 1,001 | 1,005 | 11,700 |
| 2007/04/25 | 1,049 | 1,059 | 1,022 | 1,025 | 8,200 |
| 2007/04/24 | 1,080 | 1,090 | 1,050 | 1,069 | 8,800 |
| 2007/04/23 | 1,090 | 1,097 | 1,085 | 1,090 | 11,600 |
| 2007/04/20 | 1,100 | 1,100 | 1,070 | 1,097 | 13,700 |
| 2007/04/19 | 1,100 | 1,110 | 1,085 | 1,104 | 18,200 |
| 2007/04/18 | 1,090 | 1,130 | 1,080 | 1,120 | 32,400 |
| 2007/04/17 | 1,126 | 1,152 | 1,078 | 1,150 | 58,600 |
| 2007/04/16 | 1,201 | 1,201 | 1,150 | 1,151 | 8,600 |
| 2007/04/13 | 1,208 | 1,208 | 1,200 | 1,200 | 14,700 |
| 2007/04/12 | 1,230 | 1,249 | 1,200 | 1,208 | 5,400 |
| 2007/04/11 | 1,250 | 1,259 | 1,240 | 1,245 | 10,600 |
| 2007/04/10 | 1,231 | 1,269 | 1,231 | 1,250 | 4,800 |
| 2007/04/09 | 1,275 | 1,280 | 1,230 | 1,230 | 39,400 |
| 2007/04/06 | 1,275 | 1,277 | 1,270 | 1,275 | 22,100 |
| 2007/04/05 | 1,280 | 1,283 | 1,270 | 1,277 | 19,500 |
| 2007/04/04 | 1,285 | 1,290 | 1,275 | 1,280 | 26,100 |
| 2007/04/03 | 1,290 | 1,295 | 1,280 | 1,285 | 47,400 |
| 2007/04/02 | 1,270 | 1,285 | 1,260 | 1,285 | 20,300 |
| 2007/03/30 | 1,250 | 1,275 | 1,248 | 1,275 | 22,500 |
| 2007/03/29 | 1,245 | 1,265 | 1,245 | 1,250 | 27,200 |
| 2007/03/28 | 1,215 | 1,255 | 1,215 | 1,245 | 25,600 |
| 2007/03/27 | 1,225 | 1,230 | 1,220 | 1,220 | 12,800 |
| 2007/03/26 | 1,223 | 1,234 | 1,223 | 1,225 | 24,800 |
| 2007/03/23 | 1,191 | 1,226 | 1,185 | 1,220 | 27,500 |
| 2007/03/22 | 1,140 | 1,230 | 1,140 | 1,180 | 43,200 |
| 2007/03/20 | 1,130 | 1,148 | 1,130 | 1,138 | 31,300 |
| 2007/03/19 | 1,130 | 1,139 | 1,130 | 1,133 | 11,300 |
| 2007/03/16 | 1,139 | 1,139 | 1,105 | 1,132 | 9,600 |
| 2007/03/15 | 1,132 | 1,132 | 1,102 | 1,104 | 19,100 |
| 2007/03/14 | 1,120 | 1,134 | 1,120 | 1,120 | 12,000 |
| 2007/03/13 | 1,120 | 1,145 | 1,119 | 1,145 | 20,400 |
| 2007/03/12 | 1,105 | 1,124 | 1,099 | 1,106 | 24,600 |
| 2007/03/09 | 1,125 | 1,160 | 1,101 | 1,101 | 20,800 |
| 2007/03/08 | 1,141 | 1,179 | 1,131 | 1,165 | 34,200 |
| 2007/03/07 | 1,155 | 1,170 | 1,121 | 1,121 | 19,100 |
| 2007/03/06 | 1,120 | 1,154 | 1,120 | 1,149 | 9,500 |
| 2007/03/05 | 1,151 | 1,155 | 1,102 | 1,102 | 41,700 |
| 2007/03/02 | 1,149 | 1,160 | 1,148 | 1,151 | 21,300 |
| 2007/03/01 | 1,140 | 1,160 | 1,095 | 1,115 | 20,800 |
| 2007/02/28 | 1,052 | 1,149 | 1,052 | 1,145 | 16,400 |
| 2007/02/27 | 1,162 | 1,172 | 1,160 | 1,172 | 33,000 |
| 2007/02/26 | 1,150 | 1,169 | 1,150 | 1,163 | 19,000 |
| 2007/02/23 | 1,080 | 1,170 | 1,070 | 1,150 | 58,400 |
| 2007/02/22 | 1,060 | 1,078 | 1,060 | 1,071 | 16,500 |
| 2007/02/21 | 1,035 | 1,040 | 1,035 | 1,037 | 37,400 |
| 2007/02/20 | 1,040 | 1,045 | 1,035 | 1,038 | 14,200 |
| 2007/02/19 | 1,060 | 1,067 | 1,038 | 1,038 | 7,800 |
| 2007/02/16 | 1,060 | 1,060 | 1,050 | 1,055 | 12,100 |
| 2007/02/15 | 1,010 | 1,066 | 1,004 | 1,060 | 58,200 |
| 2007/02/14 | 1,011 | 1,023 | 996 | 1,009 | 30,600 |
| 2007/02/13 | 1,025 | 1,025 | 1,015 | 1,019 | 30,800 |
| 2007/02/09 | 1,030 | 1,031 | 1,028 | 1,030 | 35,900 |
| 2007/02/08 | 1,035 | 1,035 | 1,030 | 1,031 | 31,400 |
| 2007/02/07 | 1,038 | 1,038 | 1,035 | 1,035 | 37,900 |
| 2007/02/06 | 1,050 | 1,050 | 1,039 | 1,039 | 23,500 |
| 2007/02/05 | 1,015 | 1,050 | 1,015 | 1,039 | 32,600 |
| 2007/02/02 | 1,010 | 1,022 | 1,005 | 1,012 | 34,900 |
| 2007/02/01 | 1,040 | 1,040 | 1,004 | 1,005 | 13,300 |
| 2007/01/31 | 1,051 | 1,060 | 1,043 | 1,043 | 10,000 |
| 2007/01/30 | 1,075 | 1,075 | 1,050 | 1,050 | 18,600 |
| 2007/01/29 | 1,088 | 1,088 | 1,075 | 1,080 | 22,800 |
| 2007/01/26 | 1,090 | 1,090 | 1,080 | 1,088 | 17,600 |
| 2007/01/25 | 1,090 | 1,095 | 1,072 | 1,088 | 28,200 |
| 2007/01/24 | 1,065 | 1,075 | 1,062 | 1,069 | 17,700 |
| 2007/01/23 | 1,060 | 1,066 | 1,059 | 1,063 | 30,500 |
| 2007/01/22 | 1,050 | 1,069 | 1,045 | 1,059 | 51,800 |
| 2007/01/19 | 1,030 | 1,040 | 1,025 | 1,040 | 34,900 |
| 2007/01/18 | 1,040 | 1,044 | 1,030 | 1,030 | 5,100 |
| 2007/01/17 | 1,025 | 1,044 | 1,025 | 1,043 | 14,100 |
| 2007/01/16 | 1,038 | 1,041 | 1,025 | 1,025 | 30,400 |
| 2007/01/15 | 1,040 | 1,047 | 1,038 | 1,044 | 28,000 |
| 2007/01/12 | 1,020 | 1,041 | 1,020 | 1,040 | 33,800 |
| 2007/01/11 | 1,040 | 1,053 | 1,000 | 1,001 | 38,000 |
| 2007/01/10 | 1,047 | 1,050 | 1,042 | 1,050 | 40,900 |
| 2007/01/09 | 1,040 | 1,058 | 1,040 | 1,046 | 22,700 |
| 2007/01/05 | 1,060 | 1,063 | 1,005 | 1,036 | 21,900 |
| 2007/01/04 | 1,055 | 1,062 | 1,055 | 1,060 | 10,500 |