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 |
---|---|---|---|---|---|
2018/12/28 | 556 | 582 | 553 | 582 | 9,300 |
2018/12/27 | 535 | 561 | 535 | 558 | 8,300 |
2018/12/26 | 517 | 530 | 512 | 529 | 5,100 |
2018/12/25 | 515 | 521 | 505 | 507 | 36,000 |
2018/12/21 | 537 | 540 | 532 | 534 | 17,200 |
2018/12/20 | 560 | 561 | 553 | 558 | 28,100 |
2018/12/19 | 561 | 566 | 560 | 564 | 4,800 |
2018/12/18 | 570 | 571 | 562 | 565 | 32,300 |
2018/12/17 | 581 | 584 | 574 | 574 | 17,900 |
2018/12/14 | 596 | 601 | 583 | 584 | 11,600 |
2018/12/13 | 595 | 597 | 590 | 590 | 6,300 |
2018/12/12 | 596 | 598 | 593 | 595 | 15,400 |
2018/12/11 | 599 | 604 | 594 | 596 | 16,500 |
2018/12/10 | 600 | 602 | 596 | 599 | 13,200 |
2018/12/07 | 603 | 608 | 599 | 600 | 14,600 |
2018/12/06 | 606 | 611 | 600 | 601 | 17,700 |
2018/12/05 | 610 | 611 | 606 | 606 | 23,700 |
2018/12/04 | 615 | 615 | 611 | 612 | 8,700 |
2018/12/03 | 615 | 617 | 614 | 615 | 9,900 |
2018/11/30 | 615 | 618 | 614 | 615 | 5,300 |
2018/11/29 | 617 | 618 | 613 | 615 | 5,600 |
2018/11/28 | 616 | 617 | 613 | 615 | 8,800 |
2018/11/27 | 618 | 619 | 618 | 618 | 8,800 |
2018/11/26 | 618 | 618 | 618 | 618 | 400 |
2018/11/22 | 617 | 618 | 615 | 616 | 3,600 |
2018/11/21 | 619 | 622 | 617 | 617 | 12,400 |
2018/11/20 | 624 | 624 | 623 | 624 | 700 |
2018/11/19 | 622 | 625 | 622 | 622 | 11,000 |
2018/11/16 | 626 | 626 | 619 | 619 | 2,500 |
2018/11/15 | 622 | 627 | 622 | 626 | 700 |
2018/11/14 | 622 | 624 | 622 | 622 | 10,900 |
2018/11/13 | 625 | 626 | 622 | 625 | 17,600 |
2018/11/12 | 630 | 634 | 628 | 628 | 4,600 |
2018/11/09 | 626 | 631 | 626 | 629 | 5,900 |
2018/11/08 | 627 | 628 | 625 | 628 | 16,900 |
2018/11/07 | 622 | 624 | 617 | 624 | 7,500 |
2018/11/06 | 618 | 623 | 615 | 622 | 7,100 |
2018/11/05 | 617 | 623 | 617 | 617 | 4,100 |
2018/11/02 | 619 | 623 | 617 | 617 | 3,300 |
2018/11/01 | 617 | 619 | 617 | 619 | 1,200 |
2018/10/31 | 614 | 617 | 611 | 617 | 6,400 |
2018/10/30 | 614 | 616 | 612 | 613 | 8,500 |
2018/10/29 | 618 | 618 | 613 | 613 | 1,900 |
2018/10/26 | 623 | 624 | 616 | 618 | 14,000 |
2018/10/25 | 622 | 628 | 621 | 621 | 2,700 |
2018/10/24 | 625 | 625 | 623 | 624 | 2,200 |
2018/10/23 | 625 | 627 | 625 | 627 | 3,000 |
2018/10/22 | 627 | 627 | 624 | 625 | 6,200 |
2018/10/19 | 622 | 626 | 621 | 626 | 5,800 |
2018/10/18 | 627 | 627 | 621 | 621 | 3,900 |
2018/10/17 | 622 | 626 | 622 | 622 | 17,500 |
2018/10/16 | 630 | 630 | 621 | 627 | 13,100 |
2018/10/15 | 632 | 634 | 631 | 631 | 7,500 |
2018/10/12 | 632 | 636 | 630 | 631 | 10,200 |
2018/10/11 | 633 | 647 | 631 | 633 | 28,000 |
2018/10/10 | 656 | 656 | 647 | 648 | 13,200 |
2018/10/09 | 651 | 654 | 648 | 648 | 11,100 |
2018/10/05 | 655 | 657 | 654 | 655 | 15,700 |
2018/10/04 | 656 | 657 | 651 | 655 | 10,800 |
2018/10/03 | 660 | 661 | 655 | 656 | 20,400 |
2018/10/02 | 664 | 664 | 655 | 658 | 38,300 |
2018/10/01 | 660 | 673 | 658 | 663 | 60,700 |
2018/09/28 | 657 | 662 | 654 | 660 | 10,000 |
2018/09/27 | 658 | 658 | 650 | 654 | 11,700 |
2018/09/26 | 649 | 658 | 649 | 652 | 17,000 |
2018/09/25 | 657 | 657 | 654 | 655 | 12,900 |
2018/09/21 | 661 | 667 | 655 | 657 | 17,900 |
2018/09/20 | 663 | 673 | 658 | 659 | 18,000 |
2018/09/19 | 669 | 671 | 665 | 665 | 13,600 |
2018/09/18 | 672 | 673 | 667 | 667 | 4,800 |
2018/09/14 | 681 | 681 | 670 | 670 | 12,500 |
2018/09/13 | 681 | 684 | 675 | 676 | 8,500 |
2018/09/12 | 676 | 679 | 671 | 677 | 16,500 |
2018/09/11 | 683 | 691 | 677 | 677 | 8,700 |
2018/09/10 | 688 | 693 | 682 | 682 | 4,400 |
2018/09/07 | 685 | 694 | 684 | 689 | 3,400 |
2018/09/06 | 690 | 692 | 683 | 686 | 4,100 |
2018/09/05 | 688 | 694 | 687 | 690 | 7,700 |
2018/09/04 | 696 | 696 | 688 | 688 | 2,100 |
2018/09/03 | 695 | 696 | 692 | 694 | 4,700 |
2018/08/31 | 696 | 704 | 691 | 695 | 6,700 |
2018/08/30 | 688 | 690 | 686 | 686 | 4,500 |
2018/08/29 | 688 | 691 | 686 | 689 | 3,100 |
2018/08/28 | 685 | 692 | 685 | 690 | 7,900 |
2018/08/27 | 678 | 683 | 678 | 682 | 3,000 |
2018/08/24 | 676 | 678 | 675 | 676 | 7,000 |
2018/08/23 | 671 | 678 | 671 | 677 | 7,000 |
2018/08/22 | 674 | 675 | 671 | 671 | 8,100 |
2018/08/21 | 676 | 677 | 672 | 674 | 4,100 |
2018/08/20 | 675 | 679 | 675 | 676 | 7,700 |
2018/08/17 | 680 | 681 | 673 | 675 | 12,600 |
2018/08/16 | 676 | 676 | 671 | 674 | 3,100 |
2018/08/15 | 672 | 677 | 670 | 671 | 13,100 |
2018/08/14 | 675 | 681 | 672 | 678 | 10,300 |
2018/08/13 | 672 | 677 | 672 | 675 | 5,700 |
2018/08/10 | 696 | 696 | 682 | 682 | 16,600 |
2018/08/09 | 697 | 700 | 695 | 696 | 2,300 |
2018/08/08 | 710 | 710 | 692 | 695 | 11,100 |
2018/08/07 | 700 | 715 | 698 | 700 | 17,200 |
2018/08/06 | 714 | 714 | 704 | 704 | 7,100 |
2018/08/03 | 729 | 729 | 712 | 712 | 18,800 |
2018/08/02 | 729 | 731 | 726 | 726 | 2,900 |
2018/08/01 | 730 | 730 | 728 | 729 | 4,400 |
2018/07/31 | 735 | 735 | 723 | 727 | 11,900 |
2018/07/30 | 731 | 735 | 731 | 731 | 4,700 |
2018/07/27 | 740 | 740 | 730 | 731 | 23,300 |
2018/07/26 | 741 | 744 | 735 | 738 | 11,900 |
2018/07/25 | 748 | 752 | 739 | 741 | 13,200 |
2018/07/24 | 743 | 749 | 743 | 746 | 9,000 |
2018/07/23 | 753 | 760 | 748 | 748 | 12,100 |
2018/07/20 | 770 | 770 | 754 | 755 | 35,000 |
2018/07/19 | 761 | 765 | 760 | 763 | 6,100 |
2018/07/18 | 769 | 772 | 764 | 764 | 10,300 |
2018/07/17 | 768 | 768 | 762 | 764 | 2,800 |
2018/07/13 | 768 | 770 | 765 | 766 | 17,600 |
2018/07/12 | 780 | 780 | 768 | 769 | 14,000 |
2018/07/11 | 789 | 792 | 773 | 777 | 10,700 |
2018/07/10 | 821 | 830 | 780 | 785 | 37,500 |
2018/07/09 | 768 | 776 | 765 | 767 | 3,500 |
2018/07/06 | 764 | 768 | 758 | 764 | 6,100 |
2018/07/05 | 772 | 774 | 764 | 766 | 3,200 |
2018/07/04 | 774 | 775 | 769 | 772 | 4,000 |
2018/07/03 | 780 | 780 | 775 | 778 | 7,500 |
2018/07/02 | 780 | 781 | 779 | 779 | 1,800 |
2018/06/29 | 782 | 782 | 778 | 781 | 700 |
2018/06/28 | 778 | 779 | 773 | 774 | 3,800 |
2018/06/27 | 771 | 783 | 771 | 778 | 3,300 |
2018/06/26 | 780 | 889 | 775 | 785 | 56,900 |
2018/06/25 | 776 | 780 | 773 | 773 | 3,000 |
2018/06/22 | 775 | 779 | 772 | 775 | 3,200 |
2018/06/21 | 773 | 776 | 773 | 774 | 1,800 |
2018/06/20 | 766 | 774 | 766 | 772 | 6,800 |
2018/06/19 | 784 | 784 | 769 | 779 | 6,800 |
2018/06/18 | 780 | 782 | 779 | 782 | 1,000 |
2018/06/15 | 790 | 790 | 780 | 781 | 700 |
2018/06/14 | 782 | 785 | 781 | 783 | 1,100 |
2018/06/13 | 781 | 784 | 781 | 782 | 1,900 |
2018/06/12 | 776 | 783 | 776 | 780 | 3,000 |
2018/06/11 | 782 | 785 | 773 | 775 | 9,000 |
2018/06/08 | 781 | 783 | 778 | 782 | 2,800 |
2018/06/07 | 782 | 785 | 781 | 782 | 2,600 |
2018/06/06 | 789 | 789 | 778 | 780 | 2,200 |
2018/06/05 | 786 | 786 | 779 | 779 | 5,500 |
2018/06/04 | 790 | 792 | 783 | 784 | 9,200 |
2018/06/01 | 780 | 798 | 779 | 790 | 6,100 |
2018/05/31 | 786 | 789 | 780 | 783 | 4,600 |
2018/05/30 | 788 | 788 | 780 | 781 | 5,200 |
2018/05/29 | 788 | 796 | 785 | 789 | 3,500 |
2018/05/28 | 807 | 807 | 784 | 786 | 10,000 |
2018/05/25 | 818 | 824 | 811 | 812 | 8,200 |
2018/05/24 | 823 | 824 | 811 | 818 | 8,000 |
2018/05/23 | 811 | 828 | 810 | 828 | 27,100 |
2018/05/22 | 808 | 816 | 805 | 811 | 12,200 |
2018/05/21 | 774 | 811 | 771 | 808 | 27,000 |
2018/05/18 | 818 | 818 | 812 | 817 | 10,100 |
2018/05/17 | 817 | 818 | 814 | 818 | 8,800 |
2018/05/16 | 816 | 818 | 808 | 818 | 12,500 |
2018/05/15 | 820 | 820 | 803 | 813 | 8,600 |
2018/05/14 | 790 | 820 | 787 | 820 | 15,500 |
2018/05/11 | 783 | 787 | 779 | 787 | 17,600 |
2018/05/10 | 779 | 786 | 775 | 779 | 38,600 |
2018/05/09 | 778 | 778 | 774 | 776 | 73,600 |
2018/05/08 | 782 | 785 | 774 | 774 | 13,300 |
2018/05/07 | 772 | 776 | 771 | 776 | 5,700 |
2018/05/02 | 770 | 773 | 768 | 769 | 20,700 |
2018/05/01 | 772 | 775 | 771 | 771 | 2,200 |
2018/04/27 | 775 | 775 | 772 | 772 | 4,200 |
2018/04/26 | 776 | 779 | 772 | 775 | 6,500 |
2018/04/25 | 774 | 779 | 774 | 776 | 2,400 |
2018/04/24 | 779 | 779 | 775 | 777 | 5,200 |
2018/04/23 | 774 | 777 | 774 | 776 | 4,400 |
2018/04/20 | 771 | 772 | 769 | 769 | 6,400 |
2018/04/19 | 776 | 777 | 767 | 773 | 9,200 |
2018/04/18 | 770 | 782 | 769 | 777 | 12,000 |
2018/04/17 | 771 | 774 | 768 | 770 | 21,300 |
2018/04/16 | 780 | 780 | 770 | 770 | 8,700 |
2018/04/13 | 780 | 780 | 778 | 779 | 2,700 |
2018/04/12 | 780 | 783 | 777 | 779 | 7,400 |
2018/04/11 | 776 | 793 | 776 | 783 | 1,500 |
2018/04/10 | 780 | 782 | 777 | 778 | 2,200 |
2018/04/09 | 785 | 797 | 780 | 782 | 23,800 |
2018/04/06 | 775 | 789 | 775 | 780 | 11,600 |
2018/04/05 | 774 | 776 | 772 | 773 | 2,600 |
2018/04/04 | 775 | 775 | 769 | 773 | 16,000 |
2018/04/03 | 770 | 772 | 767 | 768 | 9,500 |
2018/04/02 | 768 | 785 | 768 | 770 | 5,400 |
2018/03/30 | 771 | 772 | 767 | 767 | 4,000 |
2018/03/29 | 772 | 774 | 761 | 764 | 3,500 |
2018/03/28 | 768 | 772 | 766 | 768 | 3,900 |
2018/03/27 | 770 | 782 | 770 | 776 | 11,500 |
2018/03/26 | 773 | 777 | 768 | 769 | 4,200 |
2018/03/23 | 780 | 794 | 766 | 776 | 14,900 |
2018/03/22 | 789 | 800 | 784 | 786 | 11,300 |
2018/03/20 | 784 | 792 | 784 | 788 | 6,100 |
2018/03/19 | 796 | 806 | 784 | 788 | 11,500 |
2018/03/16 | 794 | 798 | 792 | 794 | 5,100 |
2018/03/15 | 794 | 795 | 789 | 792 | 6,000 |
2018/03/14 | 800 | 807 | 783 | 795 | 44,500 |
2018/03/13 | 801 | 805 | 800 | 800 | 4,900 |
2018/03/12 | 811 | 814 | 799 | 801 | 25,900 |
2018/03/09 | 812 | 812 | 808 | 809 | 5,800 |
2018/03/08 | 809 | 815 | 809 | 811 | 4,600 |
2018/03/07 | 808 | 811 | 806 | 808 | 6,400 |
2018/03/06 | 820 | 820 | 807 | 807 | 14,700 |
2018/03/05 | 823 | 824 | 812 | 813 | 17,600 |
2018/03/02 | 817 | 825 | 817 | 823 | 7,500 |
2018/03/01 | 816 | 826 | 816 | 824 | 60,100 |
2018/02/28 | 821 | 827 | 818 | 827 | 4,800 |
2018/02/27 | 829 | 831 | 818 | 821 | 28,700 |
2018/02/26 | 828 | 829 | 823 | 827 | 24,500 |
2018/02/23 | 825 | 832 | 820 | 821 | 12,300 |
2018/02/22 | 826 | 827 | 822 | 825 | 8,400 |
2018/02/21 | 828 | 828 | 821 | 825 | 12,400 |
2018/02/20 | 832 | 832 | 823 | 824 | 13,700 |
2018/02/19 | 840 | 840 | 827 | 829 | 16,600 |
2018/02/16 | 839 | 842 | 838 | 838 | 17,600 |
2018/02/15 | 839 | 844 | 835 | 837 | 18,400 |
2018/02/14 | 847 | 847 | 835 | 835 | 10,900 |
2018/02/13 | 846 | 847 | 832 | 843 | 23,000 |
2018/02/09 | 841 | 849 | 835 | 842 | 22,800 |
2018/02/08 | 875 | 875 | 840 | 846 | 65,400 |
2018/02/07 | 851 | 868 | 845 | 865 | 41,000 |
2018/02/06 | 840 | 867 | 837 | 866 | 44,200 |
2018/02/05 | 854 | 879 | 846 | 878 | 63,000 |
2018/02/02 | 848 | 861 | 844 | 855 | 25,300 |
2018/02/01 | 839 | 846 | 834 | 846 | 18,000 |
2018/01/31 | 825 | 843 | 825 | 839 | 13,000 |
2018/01/30 | 839 | 840 | 830 | 832 | 46,000 |
2018/01/29 | 840 | 843 | 838 | 840 | 6,800 |
2018/01/26 | 839 | 845 | 838 | 839 | 12,700 |
2018/01/25 | 839 | 841 | 837 | 840 | 6,000 |
2018/01/24 | 837 | 841 | 836 | 840 | 5,500 |
2018/01/23 | 841 | 841 | 829 | 839 | 9,300 |
2018/01/22 | 839 | 844 | 835 | 839 | 11,700 |
2018/01/19 | 835 | 843 | 835 | 836 | 14,200 |
2018/01/18 | 839 | 860 | 836 | 838 | 27,800 |
2018/01/17 | 829 | 836 | 826 | 836 | 7,500 |
2018/01/16 | 827 | 829 | 823 | 826 | 5,600 |
2018/01/15 | 824 | 828 | 823 | 828 | 5,400 |
2018/01/12 | 823 | 824 | 822 | 823 | 3,600 |
2018/01/11 | 822 | 832 | 819 | 825 | 12,500 |
2018/01/10 | 818 | 830 | 818 | 825 | 13,800 |
2018/01/09 | 822 | 832 | 820 | 832 | 10,900 |
2018/01/05 | 837 | 837 | 821 | 822 | 6,400 |
2018/01/04 | 837 | 839 | 834 | 837 | 9,000 |