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 |
|---|---|---|---|---|---|
| 2008/12/30 | 622 | 650 | 622 | 643 | 8,300 |
| 2008/12/29 | 617 | 617 | 609 | 612 | 3,000 |
| 2008/12/26 | 637 | 637 | 605 | 620 | 6,700 |
| 2008/12/25 | 640 | 645 | 633 | 638 | 3,000 |
| 2008/12/24 | 644 | 650 | 641 | 650 | 13,000 |
| 2008/12/22 | 655 | 655 | 633 | 634 | 3,500 |
| 2008/12/19 | 685 | 690 | 665 | 665 | 10,400 |
| 2008/12/18 | 671 | 690 | 671 | 677 | 11,200 |
| 2008/12/17 | 696 | 710 | 671 | 671 | 45,300 |
| 2008/12/16 | 669 | 685 | 669 | 681 | 21,900 |
| 2008/12/15 | 605 | 652 | 605 | 644 | 21,600 |
| 2008/12/12 | 615 | 616 | 599 | 605 | 22,600 |
| 2008/12/11 | 618 | 618 | 610 | 614 | 20,400 |
| 2008/12/10 | 630 | 640 | 610 | 617 | 21,500 |
| 2008/12/09 | 616 | 631 | 605 | 620 | 14,900 |
| 2008/12/08 | 585 | 625 | 585 | 605 | 20,500 |
| 2008/12/05 | 581 | 582 | 565 | 575 | 27,500 |
| 2008/12/04 | 610 | 611 | 580 | 581 | 27,800 |
| 2008/12/03 | 636 | 645 | 608 | 610 | 37,000 |
| 2008/12/02 | 645 | 645 | 629 | 633 | 9,300 |
| 2008/12/01 | 652 | 675 | 625 | 649 | 24,500 |
| 2008/11/28 | 668 | 668 | 652 | 652 | 15,500 |
| 2008/11/27 | 674 | 679 | 668 | 668 | 12,800 |
| 2008/11/26 | 673 | 680 | 672 | 672 | 6,500 |
| 2008/11/25 | 680 | 686 | 671 | 672 | 7,900 |
| 2008/11/21 | 662 | 681 | 655 | 671 | 11,700 |
| 2008/11/20 | 670 | 670 | 657 | 657 | 28,500 |
| 2008/11/19 | 707 | 707 | 675 | 675 | 27,500 |
| 2008/11/18 | 715 | 720 | 698 | 707 | 44,600 |
| 2008/11/17 | 671 | 749 | 671 | 695 | 41,200 |
| 2008/11/14 | 627 | 700 | 614 | 661 | 85,400 |
| 2008/11/13 | 595 | 620 | 591 | 612 | 85,000 |
| 2008/11/12 | 576 | 584 | 569 | 575 | 20,200 |
| 2008/11/11 | 582 | 595 | 576 | 577 | 7,900 |
| 2008/11/10 | 570 | 591 | 570 | 582 | 28,100 |
| 2008/11/07 | 578 | 578 | 563 | 567 | 13,800 |
| 2008/11/06 | 573 | 579 | 554 | 568 | 30,300 |
| 2008/11/05 | 545 | 564 | 545 | 545 | 30,200 |
| 2008/11/04 | 526 | 537 | 516 | 530 | 26,500 |
| 2008/10/31 | 525 | 525 | 513 | 515 | 31,700 |
| 2008/10/30 | 515 | 560 | 511 | 515 | 11,200 |
| 2008/10/29 | 515 | 515 | 495 | 505 | 18,500 |
| 2008/10/28 | 510 | 510 | 492 | 496 | 13,900 |
| 2008/10/27 | 530 | 530 | 510 | 510 | 16,500 |
| 2008/10/24 | 551 | 558 | 540 | 545 | 17,000 |
| 2008/10/23 | 545 | 569 | 530 | 551 | 11,000 |
| 2008/10/22 | 570 | 595 | 549 | 569 | 10,600 |
| 2008/10/21 | 579 | 590 | 551 | 570 | 28,000 |
| 2008/10/20 | 550 | 569 | 541 | 569 | 11,400 |
| 2008/10/17 | 550 | 550 | 538 | 539 | 13,100 |
| 2008/10/16 | 580 | 580 | 520 | 539 | 24,800 |
| 2008/10/15 | 600 | 600 | 583 | 590 | 18,800 |
| 2008/10/14 | 669 | 669 | 625 | 658 | 21,800 |
| 2008/10/10 | 599 | 620 | 599 | 609 | 35,600 |
| 2008/10/09 | 730 | 730 | 683 | 699 | 13,800 |
| 2008/10/08 | 798 | 799 | 730 | 730 | 5,900 |
| 2008/10/07 | 830 | 839 | 815 | 830 | 10,200 |
| 2008/10/06 | 900 | 900 | 859 | 890 | 15,200 |
| 2008/10/03 | 880 | 890 | 880 | 890 | 11,200 |
| 2008/10/02 | 868 | 880 | 867 | 880 | 7,100 |
| 2008/10/01 | 871 | 871 | 859 | 859 | 1,900 |
| 2008/09/30 | 828 | 891 | 810 | 871 | 29,500 |
| 2008/09/29 | 870 | 870 | 860 | 865 | 8,400 |
| 2008/09/26 | 866 | 875 | 864 | 870 | 7,600 |
| 2008/09/25 | 852 | 865 | 850 | 865 | 6,300 |
| 2008/09/24 | 885 | 885 | 843 | 850 | 14,400 |
| 2008/09/22 | 890 | 891 | 890 | 891 | 10,100 |
| 2008/09/19 | 911 | 911 | 889 | 893 | 19,500 |
| 2008/09/18 | 912 | 913 | 902 | 902 | 13,000 |
| 2008/09/17 | 920 | 932 | 905 | 925 | 9,900 |
| 2008/09/16 | 935 | 935 | 910 | 911 | 7,600 |
| 2008/09/12 | 978 | 979 | 962 | 962 | 5,400 |
| 2008/09/11 | 980 | 980 | 962 | 962 | 10,800 |
| 2008/09/10 | 980 | 980 | 950 | 970 | 6,800 |
| 2008/09/09 | 982 | 982 | 972 | 975 | 11,400 |
| 2008/09/08 | 980 | 990 | 975 | 976 | 22,400 |
| 2008/09/05 | 981 | 985 | 957 | 982 | 22,500 |
| 2008/09/04 | 988 | 988 | 984 | 985 | 15,600 |
| 2008/09/03 | 990 | 993 | 987 | 988 | 35,800 |
| 2008/09/02 | 989 | 989 | 985 | 987 | 3,900 |
| 2008/09/01 | 990 | 990 | 987 | 989 | 2,700 |
| 2008/08/29 | 990 | 991 | 989 | 990 | 11,000 |
| 2008/08/28 | 990 | 992 | 987 | 987 | 34,600 |
| 2008/08/27 | 990 | 990 | 989 | 989 | 17,100 |
| 2008/08/26 | 990 | 995 | 990 | 993 | 35,900 |
| 2008/08/25 | 990 | 994 | 989 | 994 | 9,500 |
| 2008/08/22 | 996 | 996 | 990 | 990 | 4,400 |
| 2008/08/21 | 988 | 989 | 976 | 976 | 8,300 |
| 2008/08/20 | 992 | 995 | 987 | 993 | 1,500 |
| 2008/08/19 | 999 | 1,000 | 995 | 995 | 1,800 |
| 2008/08/18 | 999 | 1,000 | 998 | 999 | 3,700 |
| 2008/08/15 | 1,005 | 1,005 | 995 | 1,000 | 10,600 |
| 2008/08/14 | 1,009 | 1,010 | 999 | 1,000 | 54,100 |
| 2008/08/13 | 1,020 | 1,020 | 1,010 | 1,020 | 14,100 |
| 2008/08/12 | 1,008 | 1,039 | 1,008 | 1,037 | 8,700 |
| 2008/08/11 | 1,008 | 1,012 | 1,003 | 1,005 | 4,500 |
| 2008/08/08 | 1,010 | 1,020 | 1,000 | 1,008 | 16,700 |
| 2008/08/07 | 1,012 | 1,019 | 1,009 | 1,009 | 11,900 |
| 2008/08/06 | 1,020 | 1,020 | 1,011 | 1,011 | 2,100 |
| 2008/08/05 | 1,040 | 1,040 | 1,018 | 1,018 | 6,300 |
| 2008/08/04 | 1,031 | 1,031 | 1,020 | 1,020 | 1,000 |
| 2008/08/01 | 1,020 | 1,020 | 1,019 | 1,019 | 4,000 |
| 2008/07/31 | 1,020 | 1,025 | 1,006 | 1,019 | 13,500 |
| 2008/07/30 | 1,061 | 1,061 | 1,030 | 1,030 | 4,000 |
| 2008/07/29 | 1,063 | 1,070 | 1,061 | 1,061 | 400 |
| 2008/07/28 | 1,085 | 1,085 | 1,043 | 1,084 | 11,100 |
| 2008/07/25 | 1,063 | 1,075 | 1,063 | 1,075 | 9,800 |
| 2008/07/24 | 1,051 | 1,065 | 1,051 | 1,065 | 19,100 |
| 2008/07/23 | 1,049 | 1,067 | 1,048 | 1,055 | 22,000 |
| 2008/07/22 | 1,036 | 1,042 | 1,026 | 1,042 | 21,600 |
| 2008/07/18 | 1,040 | 1,040 | 1,021 | 1,021 | 4,000 |
| 2008/07/17 | 1,034 | 1,034 | 1,020 | 1,020 | 5,400 |
| 2008/07/16 | 1,025 | 1,035 | 1,020 | 1,035 | 1,700 |
| 2008/07/15 | 1,044 | 1,045 | 1,025 | 1,044 | 35,700 |
| 2008/07/14 | 1,007 | 1,025 | 1,007 | 1,023 | 13,800 |
| 2008/07/11 | 1,001 | 1,008 | 999 | 1,007 | 58,900 |
| 2008/07/10 | 1,005 | 1,005 | 999 | 1,001 | 29,200 |
| 2008/07/09 | 1,019 | 1,020 | 1,018 | 1,019 | 5,600 |
| 2008/07/08 | 1,027 | 1,029 | 1,014 | 1,024 | 33,000 |
| 2008/07/07 | 1,020 | 1,020 | 1,005 | 1,006 | 22,000 |
| 2008/07/04 | 1,010 | 1,020 | 1,004 | 1,005 | 12,900 |
| 2008/07/03 | 1,015 | 1,019 | 1,007 | 1,011 | 9,200 |
| 2008/07/02 | 1,020 | 1,020 | 1,012 | 1,014 | 11,000 |
| 2008/07/01 | 1,036 | 1,036 | 1,025 | 1,031 | 9,100 |
| 2008/06/30 | 1,016 | 1,049 | 1,016 | 1,045 | 16,800 |
| 2008/06/27 | 1,008 | 1,015 | 1,002 | 1,015 | 15,200 |
| 2008/06/26 | 1,024 | 1,027 | 1,007 | 1,025 | 25,000 |
| 2008/06/25 | 1,015 | 1,020 | 1,005 | 1,020 | 5,500 |
| 2008/06/24 | 1,005 | 1,020 | 1,001 | 1,015 | 2,600 |
| 2008/06/23 | 1,001 | 1,008 | 999 | 1,000 | 64,300 |
| 2008/06/20 | 1,042 | 1,045 | 1,031 | 1,038 | 8,500 |
| 2008/06/19 | 1,030 | 1,050 | 1,027 | 1,050 | 13,200 |
| 2008/06/18 | 1,020 | 1,036 | 1,020 | 1,032 | 15,800 |
| 2008/06/17 | 1,039 | 1,039 | 1,019 | 1,027 | 16,300 |
| 2008/06/16 | 1,046 | 1,048 | 1,038 | 1,045 | 14,600 |
| 2008/06/13 | 1,043 | 1,064 | 1,039 | 1,064 | 6,000 |
| 2008/06/12 | 1,037 | 1,057 | 1,030 | 1,039 | 17,000 |
| 2008/06/11 | 1,066 | 1,100 | 1,052 | 1,097 | 31,300 |
| 2008/06/10 | 1,060 | 1,062 | 1,045 | 1,046 | 26,800 |
| 2008/06/09 | 1,060 | 1,079 | 1,052 | 1,068 | 24,300 |
| 2008/06/06 | 1,066 | 1,078 | 1,065 | 1,071 | 12,200 |
| 2008/06/05 | 1,082 | 1,082 | 1,061 | 1,063 | 13,200 |
| 2008/06/04 | 1,093 | 1,095 | 1,080 | 1,082 | 26,700 |
| 2008/06/03 | 1,072 | 1,075 | 1,070 | 1,071 | 14,000 |
| 2008/06/02 | 1,073 | 1,075 | 1,070 | 1,070 | 4,900 |
| 2008/05/30 | 1,080 | 1,090 | 1,067 | 1,081 | 35,400 |
| 2008/05/29 | 1,073 | 1,076 | 1,056 | 1,063 | 16,700 |
| 2008/05/28 | 1,168 | 1,168 | 1,080 | 1,093 | 15,200 |
| 2008/05/27 | 1,190 | 1,190 | 1,170 | 1,170 | 5,700 |
| 2008/05/26 | 1,195 | 1,220 | 1,190 | 1,209 | 58,000 |
| 2008/05/23 | 1,221 | 1,221 | 1,160 | 1,210 | 121,100 |
| 2008/05/22 | 1,047 | 1,200 | 1,027 | 1,181 | 54,300 |
| 2008/05/21 | 1,020 | 1,050 | 1,020 | 1,050 | 5,200 |
| 2008/05/20 | 1,039 | 1,045 | 1,020 | 1,026 | 9,500 |
| 2008/05/19 | 1,010 | 1,045 | 1,003 | 1,045 | 6,800 |
| 2008/05/16 | 1,040 | 1,040 | 970 | 970 | 32,400 |
| 2008/05/15 | 1,042 | 1,045 | 1,035 | 1,040 | 12,900 |
| 2008/05/14 | 1,030 | 1,044 | 1,030 | 1,038 | 6,800 |
| 2008/05/13 | 1,040 | 1,040 | 1,031 | 1,031 | 9,400 |
| 2008/05/12 | 1,045 | 1,045 | 1,040 | 1,044 | 7,600 |
| 2008/05/09 | 1,030 | 1,044 | 1,030 | 1,044 | 5,000 |
| 2008/05/08 | 1,046 | 1,046 | 1,021 | 1,040 | 13,500 |
| 2008/05/07 | 1,016 | 1,020 | 1,012 | 1,015 | 7,000 |
| 2008/05/02 | 1,011 | 1,020 | 1,010 | 1,012 | 6,900 |
| 2008/05/01 | 1,030 | 1,030 | 1,011 | 1,020 | 20,700 |
| 2008/04/30 | 1,023 | 1,040 | 1,004 | 1,040 | 29,800 |
| 2008/04/28 | 979 | 998 | 971 | 993 | 19,700 |
| 2008/04/25 | 983 | 983 | 972 | 980 | 20,200 |
| 2008/04/24 | 997 | 997 | 985 | 986 | 7,700 |
| 2008/04/23 | 994 | 997 | 987 | 990 | 13,100 |
| 2008/04/22 | 990 | 990 | 985 | 985 | 4,300 |
| 2008/04/21 | 996 | 1,000 | 994 | 994 | 15,800 |
| 2008/04/18 | 997 | 997 | 994 | 995 | 22,000 |
| 2008/04/17 | 1,000 | 1,020 | 996 | 996 | 37,600 |
| 2008/04/16 | 1,000 | 1,010 | 995 | 998 | 57,300 |
| 2008/04/15 | 999 | 1,001 | 995 | 1,000 | 23,900 |
| 2008/04/14 | 1,000 | 1,015 | 998 | 1,000 | 18,900 |
| 2008/04/11 | 1,010 | 1,020 | 999 | 1,000 | 30,200 |
| 2008/04/10 | 1,020 | 1,020 | 1,001 | 1,019 | 33,600 |
| 2008/04/09 | 1,040 | 1,040 | 1,019 | 1,020 | 11,500 |
| 2008/04/08 | 1,049 | 1,050 | 1,031 | 1,049 | 24,700 |
| 2008/04/07 | 1,055 | 1,056 | 1,047 | 1,050 | 58,000 |
| 2008/04/04 | 1,100 | 1,120 | 1,082 | 1,100 | 35,500 |
| 2008/04/03 | 1,078 | 1,158 | 1,034 | 1,158 | 58,600 |
| 2008/04/02 | 1,100 | 1,100 | 1,062 | 1,078 | 7,300 |
| 2008/04/01 | 1,130 | 1,130 | 1,047 | 1,110 | 3,100 |
| 2008/03/31 | 1,070 | 1,130 | 1,070 | 1,130 | 7,500 |
| 2008/03/28 | 1,073 | 1,073 | 1,050 | 1,051 | 700 |
| 2008/03/27 | 1,041 | 1,075 | 1,041 | 1,075 | 23,900 |
| 2008/03/26 | 1,060 | 1,064 | 1,048 | 1,062 | 23,400 |
| 2008/03/25 | 1,100 | 1,140 | 1,075 | 1,075 | 22,000 |
| 2008/03/24 | 1,055 | 1,121 | 1,039 | 1,121 | 53,200 |
| 2008/03/21 | 990 | 1,050 | 990 | 1,045 | 17,600 |
| 2008/03/19 | 983 | 1,030 | 983 | 1,014 | 69,700 |
| 2008/03/18 | 1,000 | 1,000 | 925 | 954 | 22,600 |
| 2008/03/17 | 1,006 | 1,006 | 996 | 1,001 | 9,500 |
| 2008/03/14 | 1,003 | 1,017 | 1,003 | 1,006 | 12,600 |
| 2008/03/13 | 1,071 | 1,071 | 972 | 998 | 25,100 |
| 2008/03/12 | 1,070 | 1,081 | 1,059 | 1,081 | 15,500 |
| 2008/03/11 | 1,040 | 1,070 | 1,039 | 1,070 | 13,700 |
| 2008/03/10 | 1,041 | 1,050 | 1,020 | 1,040 | 11,600 |
| 2008/03/07 | 1,070 | 1,070 | 1,050 | 1,050 | 10,400 |
| 2008/03/06 | 1,070 | 1,081 | 1,068 | 1,070 | 11,800 |
| 2008/03/05 | 1,070 | 1,070 | 1,061 | 1,061 | 12,300 |
| 2008/03/04 | 1,076 | 1,079 | 1,070 | 1,070 | 3,600 |
| 2008/03/03 | 1,101 | 1,102 | 1,068 | 1,071 | 13,500 |
| 2008/02/29 | 1,060 | 1,100 | 1,059 | 1,100 | 6,600 |
| 2008/02/28 | 1,065 | 1,065 | 1,040 | 1,040 | 13,500 |
| 2008/02/27 | 1,095 | 1,095 | 1,051 | 1,051 | 18,100 |
| 2008/02/26 | 1,091 | 1,091 | 1,060 | 1,090 | 21,400 |
| 2008/02/25 | 1,089 | 1,118 | 1,081 | 1,095 | 8,000 |
| 2008/02/22 | 1,090 | 1,100 | 1,082 | 1,099 | 12,200 |
| 2008/02/21 | 1,091 | 1,100 | 1,091 | 1,091 | 9,200 |
| 2008/02/20 | 1,110 | 1,110 | 1,088 | 1,100 | 22,600 |
| 2008/02/19 | 1,133 | 1,133 | 1,113 | 1,113 | 3,100 |
| 2008/02/18 | 1,120 | 1,147 | 1,100 | 1,113 | 11,700 |
| 2008/02/15 | 1,119 | 1,119 | 1,092 | 1,101 | 14,900 |
| 2008/02/14 | 1,130 | 1,165 | 1,125 | 1,150 | 9,800 |
| 2008/02/13 | 1,135 | 1,155 | 1,129 | 1,150 | 12,200 |
| 2008/02/12 | 1,149 | 1,150 | 1,117 | 1,118 | 9,700 |
| 2008/02/08 | 1,157 | 1,157 | 1,149 | 1,149 | 7,200 |
| 2008/02/07 | 1,162 | 1,198 | 1,137 | 1,157 | 20,600 |
| 2008/02/06 | 1,171 | 1,171 | 1,140 | 1,162 | 5,700 |
| 2008/02/05 | 1,167 | 1,173 | 1,167 | 1,171 | 21,600 |
| 2008/02/04 | 1,197 | 1,197 | 1,160 | 1,167 | 15,000 |
| 2008/02/01 | 1,200 | 1,210 | 1,197 | 1,197 | 25,500 |
| 2008/01/31 | 1,160 | 1,200 | 1,160 | 1,200 | 1,800 |
| 2008/01/30 | 1,159 | 1,159 | 1,150 | 1,158 | 6,800 |
| 2008/01/29 | 1,150 | 1,159 | 1,140 | 1,159 | 21,100 |
| 2008/01/28 | 1,110 | 1,200 | 1,110 | 1,169 | 37,500 |
| 2008/01/25 | 1,102 | 1,169 | 1,095 | 1,169 | 43,700 |
| 2008/01/24 | 1,140 | 1,140 | 1,055 | 1,099 | 49,900 |
| 2008/01/23 | 1,043 | 1,068 | 1,043 | 1,060 | 78,600 |
| 2008/01/22 | 1,087 | 1,087 | 1,050 | 1,063 | 40,300 |
| 2008/01/21 | 1,081 | 1,095 | 1,081 | 1,086 | 15,500 |
| 2008/01/18 | 1,080 | 1,120 | 1,080 | 1,101 | 34,300 |
| 2008/01/17 | 1,077 | 1,100 | 1,074 | 1,100 | 36,000 |
| 2008/01/16 | 1,100 | 1,100 | 1,072 | 1,097 | 28,900 |
| 2008/01/15 | 1,110 | 1,130 | 1,110 | 1,123 | 32,400 |
| 2008/01/11 | 1,110 | 1,131 | 1,110 | 1,129 | 42,900 |
| 2008/01/10 | 1,120 | 1,132 | 1,098 | 1,120 | 29,000 |
| 2008/01/09 | 1,132 | 1,150 | 1,111 | 1,140 | 41,200 |
| 2008/01/08 | 1,155 | 1,159 | 1,145 | 1,152 | 26,800 |
| 2008/01/07 | 1,169 | 1,175 | 1,160 | 1,160 | 44,600 |
| 2008/01/04 | 1,177 | 1,177 | 1,152 | 1,171 | 19,000 |