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
2010/12/30 435 442 434 442 17,700
2010/12/29 426 440 426 439 22,500
2010/12/28 427 431 426 429 14,900
2010/12/27 435 435 424 426 25,100
2010/12/24 438 440 430 435 28,800
2010/12/22 450 454 439 439 18,800
2010/12/21 455 458 435 450 42,700
2010/12/20 458 462 449 457 49,000
2010/12/17 465 465 458 458 21,700
2010/12/16 459 460 446 455 26,900
2010/12/15 460 465 445 460 78,800
2010/12/14 435 457 435 450 72,000
2010/12/13 430 437 425 433 32,400
2010/12/10 432 435 430 433 48,300
2010/12/09 435 445 427 438 52,300
2010/12/08 418 437 415 433 58,600
2010/12/07 404 412 404 412 18,200
2010/12/06 407 408 400 403 30,300
2010/12/03 388 399 388 399 34,500
2010/12/02 383 388 381 386 16,400
2010/12/01 372 375 371 374 12,000
2010/11/30 375 382 371 371 31,900
2010/11/29 364 374 364 374 28,500
2010/11/26 362 363 359 359 14,600
2010/11/25 360 362 358 362 7,100
2010/11/24 358 358 352 358 21,800
2010/11/22 363 369 359 362 26,600
2010/11/19 359 362 355 359 12,700
2010/11/18 352 359 351 357 26,500
2010/11/17 359 359 351 354 21,500
2010/11/16 375 375 357 363 30,800
2010/11/15 383 383 365 370 29,400
2010/11/12 366 384 363 384 47,600
2010/11/11 353 356 352 356 13,000
2010/11/10 359 359 350 355 11,900
2010/11/09 337 352 335 352 8,300
2010/11/08 337 340 336 338 16,000
2010/11/05 339 339 334 337 14,000
2010/11/04 333 337 331 333 34,700
2010/11/02 333 333 331 331 6,200
2010/11/01 337 337 331 333 13,500
2010/10/29 338 339 331 339 9,500
2010/10/28 345 345 336 338 10,000
2010/10/27 344 349 339 345 10,600
2010/10/26 345 349 341 345 8,000
2010/10/25 350 353 344 344 9,300
2010/10/22 349 355 349 355 2,300
2010/10/21 355 360 351 354 21,300
2010/10/20 352 354 347 354 6,300
2010/10/19 348 355 348 348 3,900
2010/10/18 350 351 349 350 9,200
2010/10/15 351 355 347 351 25,300
2010/10/14 350 354 346 348 13,800
2010/10/13 359 359 349 350 13,100
2010/10/12 366 366 355 359 11,600
2010/10/08 365 369 357 366 11,800
2010/10/07 366 369 363 364 7,400
2010/10/06 374 376 363 369 14,700
2010/10/05 370 373 360 373 22,700
2010/10/04 381 381 372 375 18,000
2010/10/01 385 385 375 381 11,200
2010/09/30 389 390 385 387 3,100
2010/09/29 390 390 385 385 11,600
2010/09/28 391 391 385 388 2,900
2010/09/27 392 394 386 393 3,800
2010/09/24 391 396 386 388 7,800
2010/09/22 390 390 388 388 4,400
2010/09/21 390 395 388 390 6,500
2010/09/17 392 396 388 390 5,500
2010/09/16 392 395 390 391 6,600
2010/09/15 395 395 390 390 6,500
2010/09/14 398 398 393 395 4,100
2010/09/13 398 400 397 398 6,100
2010/09/10 390 398 389 398 3,600
2010/09/09 389 391 389 390 3,500
2010/09/08 402 402 384 389 10,800
2010/09/07 418 418 402 403 13,500
2010/09/06 392 409 392 404 16,900
2010/09/03 382 386 381 383 18,200
2010/09/02 387 388 379 379 13,700
2010/09/01 395 403 378 378 38,900
2010/08/31 418 418 388 388 28,100
2010/08/30 421 422 413 418 25,900
2010/08/27 420 426 420 421 12,900
2010/08/26 422 423 415 419 7,800
2010/08/25 425 425 413 418 28,600
2010/08/24 430 430 423 423 10,600
2010/08/23 435 435 430 430 3,700
2010/08/20 435 435 429 435 11,600
2010/08/19 439 439 425 436 26,100
2010/08/18 443 443 435 439 15,900
2010/08/17 456 456 446 450 7,500
2010/08/16 456 456 445 456 5,700
2010/08/13 454 457 447 457 13,400
2010/08/12 441 454 441 454 21,700
2010/08/11 454 454 440 441 10,700
2010/08/10 456 460 450 454 28,600
2010/08/09 445 456 438 455 33,200
2010/08/06 440 445 433 445 37,900
2010/08/05 437 444 433 436 18,200
2010/08/04 436 438 433 434 14,200
2010/08/03 436 437 431 436 27,300
2010/08/02 442 442 436 436 6,800
2010/07/30 445 445 432 434 15,800
2010/07/29 447 447 433 445 21,700
2010/07/28 444 450 441 447 19,300
2010/07/27 445 446 440 444 24,000
2010/07/26 450 450 443 444 10,200
2010/07/23 454 455 441 450 27,200
2010/07/22 455 455 450 450 4,500
2010/07/21 453 455 451 455 4,300
2010/07/20 463 463 450 450 34,900
2010/07/16 453 460 453 454 45,200
2010/07/15 462 466 453 453 19,300
2010/07/14 460 466 456 462 22,100
2010/07/13 464 465 455 456 62,200
2010/07/12 468 474 460 464 21,200
2010/07/09 470 475 468 468 13,600
2010/07/08 468 475 465 469 18,300
2010/07/07 487 487 466 469 16,900
2010/07/06 488 488 478 488 7,700
2010/07/05 490 493 480 489 20,700
2010/07/02 477 490 476 490 10,000
2010/07/01 477 477 471 475 4,500
2010/06/30 502 502 465 477 41,700
2010/06/29 500 504 500 502 2,400
2010/06/28 510 514 500 500 15,300
2010/06/25 529 529 503 510 8,600
2010/06/24 531 539 502 539 14,500
2010/06/23 540 544 523 544 12,600
2010/06/22 545 545 532 543 7,100
2010/06/21 546 554 543 543 3,200
2010/06/18 539 550 535 550 6,100
2010/06/17 545 550 535 549 10,200
2010/06/16 532 541 530 535 2,900
2010/06/15 535 535 522 522 2,200
2010/06/14 545 550 535 535 2,800
2010/06/11 543 547 530 540 14,700
2010/06/10 540 545 537 537 7,000
2010/06/09 520 520 520 520 400
2010/06/08 513 530 513 530 4,800
2010/06/07 559 559 529 529 20,900
2010/06/04 522 552 522 552 40,000
2010/06/03 500 529 500 511 21,800
2010/06/02 490 491 483 488 24,500
2010/06/01 483 499 483 490 15,500
2010/05/31 485 498 470 482 35,000
2010/05/28 488 529 483 483 32,300
2010/05/27 491 497 468 477 27,000
2010/05/26 486 492 460 492 60,300
2010/05/25 509 510 485 486 12,900
2010/05/24 526 526 503 509 7,300
2010/05/21 525 525 500 525 18,200
2010/05/20 555 560 526 526 13,900
2010/05/19 554 555 542 555 17,400
2010/05/18 550 554 537 554 10,300
2010/05/17 551 551 530 550 23,600
2010/05/14 547 551 536 551 21,400
2010/05/13 552 563 540 546 28,300
2010/05/12 555 558 545 550 16,000
2010/05/11 553 561 540 555 18,600
2010/05/10 555 562 540 552 29,000
2010/05/07 566 571 555 563 13,800
2010/05/06 596 605 562 588 39,500
2010/04/30 621 622 590 596 39,300
2010/04/28 616 625 602 619 14,200
2010/04/27 611 635 611 627 27,000
2010/04/26 604 625 604 621 23,000
2010/04/23 585 599 585 598 17,900
2010/04/22 585 585 581 585 11,800
2010/04/21 579 592 579 585 9,900
2010/04/20 572 585 570 573 7,500
2010/04/19 593 593 573 573 9,500
2010/04/16 594 605 586 593 7,400
2010/04/15 586 600 586 593 7,200
2010/04/14 596 603 581 582 13,800
2010/04/13 616 617 592 595 13,000
2010/04/12 620 621 616 619 6,900
2010/04/09 620 625 615 621 20,700
2010/04/08 615 621 603 620 13,600
2010/04/07 635 635 608 620 20,200
2010/04/06 614 634 614 627 59,600
2010/04/05 572 602 570 601 29,600
2010/04/02 557 571 557 567 15,700
2010/04/01 549 557 549 557 10,600
2010/03/31 546 552 538 548 29,000
2010/03/30 534 545 534 545 30,300
2010/03/29 540 540 526 534 14,100
2010/03/26 539 549 539 545 28,300
2010/03/25 535 544 525 538 34,400
2010/03/24 530 535 525 535 25,600
2010/03/23 516 537 510 523 49,000
2010/03/19 511 520 510 516 23,000
2010/03/18 521 522 507 515 21,300
2010/03/17 518 525 518 525 11,100
2010/03/16 519 519 508 518 18,600
2010/03/15 519 525 514 519 27,900
2010/03/12 508 528 507 519 49,800
2010/03/11 489 508 488 508 40,800
2010/03/10 504 506 485 488 60,700
2010/03/09 505 508 501 504 25,200
2010/03/08 501 505 500 505 13,400
2010/03/05 498 505 498 500 5,900
2010/03/04 500 501 493 493 14,200
2010/03/03 512 513 480 500 47,600
2010/03/02 512 514 500 511 29,600
2010/03/01 515 520 507 512 29,200
2010/02/26 507 515 507 515 9,800
2010/02/25 522 522 506 506 22,700
2010/02/24 530 535 511 520 24,200
2010/02/23 520 540 517 530 63,500
2010/02/22 515 521 515 517 9,100
2010/02/19 520 521 510 512 9,800
2010/02/18 514 521 514 516 13,300
2010/02/17 521 521 513 514 15,100
2010/02/16 529 535 525 530 13,000
2010/02/15 538 540 528 529 15,000
2010/02/12 535 548 523 548 14,000
2010/02/10 521 534 521 534 6,100
2010/02/09 533 533 522 529 1,900
2010/02/08 537 540 521 540 8,400
2010/02/05 526 544 523 537 9,600
2010/02/04 540 548 530 543 38,600
2010/02/03 525 527 524 525 4,600
2010/02/02 520 530 517 522 12,400
2010/02/01 509 529 509 517 16,000
2010/01/29 506 513 506 508 7,500
2010/01/28 506 511 506 509 4,700
2010/01/27 501 509 501 507 6,600
2010/01/26 511 512 505 508 10,400
2010/01/25 505 514 505 511 8,300
2010/01/22 504 515 504 511 5,500
2010/01/21 530 530 505 521 19,800
2010/01/20 540 544 530 537 3,300
2010/01/19 530 540 521 540 8,600
2010/01/18 526 538 525 530 12,000
2010/01/15 542 554 525 533 42,800
2010/01/14 495 542 492 533 30,300
2010/01/13 493 493 488 490 11,500
2010/01/12 490 493 481 485 19,400
2010/01/08 484 488 478 480 13,700
2010/01/07 481 481 477 477 14,600
2010/01/06 486 490 480 481 9,700
2010/01/05 497 497 480 480 27,600
2010/01/04 479 487 476 487 8,200

このページの先頭へ