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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,050 | 1,060 | 1,050 | 1,055 | 18,300 |
| 2006/12/28 | 1,035 | 1,055 | 1,034 | 1,054 | 14,300 |
| 2006/12/27 | 1,039 | 1,055 | 1,030 | 1,055 | 21,400 |
| 2006/12/26 | 1,032 | 1,055 | 1,032 | 1,048 | 23,300 |
| 2006/12/25 | 1,070 | 1,070 | 1,030 | 1,030 | 21,600 |
| 2006/12/22 | 1,053 | 1,073 | 1,050 | 1,070 | 58,300 |
| 2006/12/21 | 1,042 | 1,060 | 1,041 | 1,052 | 21,700 |
| 2006/12/20 | 1,010 | 1,045 | 1,010 | 1,045 | 54,500 |
| 2006/12/19 | 1,009 | 1,011 | 1,003 | 1,007 | 48,700 |
| 2006/12/18 | 1,010 | 1,015 | 1,009 | 1,015 | 50,200 |
| 2006/12/15 | 1,000 | 1,010 | 999 | 1,004 | 31,900 |
| 2006/12/14 | 960 | 1,010 | 960 | 995 | 66,800 |
| 2006/12/13 | 955 | 960 | 954 | 956 | 16,000 |
| 2006/12/12 | 950 | 954 | 948 | 950 | 34,600 |
| 2006/12/11 | 930 | 945 | 929 | 945 | 73,300 |
| 2006/12/08 | 906 | 929 | 906 | 929 | 48,000 |
| 2006/12/07 | 925 | 935 | 905 | 905 | 28,900 |
| 2006/12/06 | 914 | 925 | 910 | 921 | 15,800 |
| 2006/12/05 | 950 | 951 | 899 | 907 | 52,900 |
| 2006/12/04 | 950 | 959 | 935 | 947 | 93,700 |
| 2006/12/01 | 940 | 960 | 938 | 950 | 105,000 |
| 2006/11/30 | 921 | 950 | 905 | 933 | 105,400 |
| 2006/11/29 | 912 | 925 | 912 | 923 | 128,300 |
| 2006/11/28 | 890 | 920 | 890 | 910 | 218,700 |
| 2006/11/27 | 930 | 945 | 888 | 889 | 118,100 |
| 2006/11/24 | 956 | 963 | 938 | 938 | 81,000 |
| 2006/11/22 | 980 | 980 | 937 | 966 | 25,200 |
| 2006/11/21 | 995 | 1,000 | 988 | 995 | 22,000 |
| 2006/11/20 | 1,000 | 1,003 | 991 | 995 | 36,100 |
| 2006/11/17 | 1,013 | 1,020 | 1,000 | 1,007 | 9,600 |
| 2006/11/16 | 1,031 | 1,031 | 1,011 | 1,011 | 8,700 |
| 2006/11/15 | 1,050 | 1,050 | 1,040 | 1,040 | 13,800 |
| 2006/11/14 | 1,046 | 1,048 | 1,035 | 1,037 | 9,100 |
| 2006/11/13 | 1,060 | 1,060 | 1,058 | 1,059 | 32,200 |
| 2006/11/10 | 1,049 | 1,060 | 1,047 | 1,051 | 33,000 |
| 2006/11/09 | 1,060 | 1,060 | 1,042 | 1,051 | 11,500 |
| 2006/11/08 | 1,069 | 1,072 | 1,068 | 1,070 | 32,800 |
| 2006/11/07 | 1,076 | 1,078 | 1,053 | 1,078 | 32,100 |
| 2006/11/06 | 1,080 | 1,083 | 1,075 | 1,075 | 49,600 |
| 2006/11/02 | 1,069 | 1,075 | 1,069 | 1,075 | 19,200 |
| 2006/11/01 | 1,060 | 1,070 | 1,060 | 1,065 | 10,100 |
| 2006/10/31 | 1,069 | 1,074 | 1,055 | 1,060 | 25,000 |
| 2006/10/30 | 1,058 | 1,070 | 1,052 | 1,069 | 11,900 |
| 2006/10/27 | 1,055 | 1,066 | 1,049 | 1,058 | 14,000 |
| 2006/10/26 | 1,056 | 1,059 | 1,031 | 1,059 | 11,700 |
| 2006/10/25 | 1,049 | 1,050 | 1,030 | 1,050 | 13,000 |
| 2006/10/24 | 1,062 | 1,062 | 1,039 | 1,045 | 17,500 |
| 2006/10/23 | 1,055 | 1,070 | 1,052 | 1,063 | 16,500 |
| 2006/10/20 | 1,090 | 1,090 | 1,055 | 1,055 | 33,300 |
| 2006/10/19 | 1,090 | 1,096 | 1,080 | 1,090 | 23,100 |
| 2006/10/18 | 1,050 | 1,059 | 1,040 | 1,059 | 23,000 |
| 2006/10/17 | 1,050 | 1,065 | 1,041 | 1,055 | 24,600 |
| 2006/10/16 | 1,030 | 1,050 | 1,030 | 1,050 | 27,600 |
| 2006/10/13 | 1,021 | 1,040 | 1,021 | 1,030 | 22,100 |
| 2006/10/12 | 1,050 | 1,055 | 1,030 | 1,030 | 23,300 |
| 2006/10/11 | 1,052 | 1,069 | 1,051 | 1,063 | 23,600 |
| 2006/10/10 | 1,100 | 1,110 | 1,090 | 1,110 | 36,400 |
| 2006/10/06 | 1,110 | 1,130 | 1,100 | 1,100 | 31,700 |
| 2006/10/05 | 1,140 | 1,144 | 1,099 | 1,130 | 71,200 |
| 2006/10/04 | 1,149 | 1,150 | 1,144 | 1,145 | 50,000 |
| 2006/10/03 | 1,139 | 1,150 | 1,136 | 1,149 | 63,800 |
| 2006/10/02 | 1,130 | 1,132 | 1,126 | 1,132 | 54,500 |
| 2006/09/29 | 1,112 | 1,140 | 1,112 | 1,132 | 37,800 |
| 2006/09/28 | 1,091 | 1,110 | 1,090 | 1,110 | 42,400 |
| 2006/09/27 | 1,052 | 1,090 | 1,052 | 1,090 | 34,300 |
| 2006/09/26 | 1,050 | 1,057 | 1,050 | 1,057 | 8,200 |
| 2006/09/25 | 1,049 | 1,050 | 1,036 | 1,039 | 7,700 |
| 2006/09/22 | 1,030 | 1,038 | 1,030 | 1,035 | 10,100 |
| 2006/09/21 | 1,031 | 1,036 | 1,031 | 1,035 | 15,600 |
| 2006/09/20 | 1,031 | 1,032 | 1,020 | 1,030 | 47,800 |
| 2006/09/19 | 1,052 | 1,098 | 1,040 | 1,041 | 18,400 |
| 2006/09/15 | 1,054 | 1,054 | 1,048 | 1,050 | 33,800 |
| 2006/09/14 | 1,099 | 1,099 | 1,051 | 1,054 | 48,600 |
| 2006/09/13 | 1,107 | 1,115 | 1,055 | 1,055 | 59,000 |
| 2006/09/12 | 1,100 | 1,101 | 1,060 | 1,085 | 122,700 |
| 2006/09/11 | 1,120 | 1,120 | 1,085 | 1,114 | 58,400 |
| 2006/09/08 | 1,115 | 1,130 | 1,115 | 1,120 | 33,900 |
| 2006/09/07 | 1,126 | 1,140 | 1,110 | 1,115 | 29,600 |
| 2006/09/06 | 1,145 | 1,146 | 1,125 | 1,126 | 30,700 |
| 2006/09/05 | 1,150 | 1,150 | 1,125 | 1,145 | 37,000 |
| 2006/09/04 | 1,202 | 1,209 | 1,144 | 1,165 | 37,300 |
| 2006/09/01 | 1,200 | 1,202 | 1,193 | 1,202 | 50,100 |
| 2006/08/31 | 1,200 | 1,208 | 1,199 | 1,200 | 30,000 |
| 2006/08/30 | 1,190 | 1,203 | 1,190 | 1,200 | 53,300 |
| 2006/08/29 | 1,190 | 1,199 | 1,178 | 1,193 | 22,900 |
| 2006/08/28 | 1,192 | 1,201 | 1,176 | 1,178 | 28,700 |
| 2006/08/25 | 1,180 | 1,180 | 1,130 | 1,180 | 34,000 |
| 2006/08/24 | 1,200 | 1,200 | 1,180 | 1,180 | 33,600 |
| 2006/08/23 | 1,200 | 1,202 | 1,193 | 1,200 | 33,400 |
| 2006/08/22 | 1,200 | 1,205 | 1,197 | 1,200 | 41,800 |
| 2006/08/21 | 1,220 | 1,220 | 1,199 | 1,200 | 53,800 |
| 2006/08/18 | 1,197 | 1,210 | 1,195 | 1,208 | 31,000 |
| 2006/08/17 | 1,175 | 1,220 | 1,175 | 1,197 | 31,500 |
| 2006/08/16 | 1,150 | 1,175 | 1,150 | 1,175 | 21,600 |
| 2006/08/15 | 1,169 | 1,169 | 1,145 | 1,145 | 20,600 |
| 2006/08/14 | 1,115 | 1,150 | 1,100 | 1,140 | 15,300 |
| 2006/08/11 | 1,125 | 1,125 | 1,077 | 1,099 | 39,400 |
| 2006/08/10 | 1,140 | 1,141 | 1,131 | 1,133 | 12,500 |
| 2006/08/09 | 1,180 | 1,180 | 1,142 | 1,150 | 12,500 |
| 2006/08/08 | 1,200 | 1,200 | 1,157 | 1,160 | 4,400 |
| 2006/08/07 | 1,161 | 1,201 | 1,155 | 1,201 | 4,400 |
| 2006/08/04 | 1,180 | 1,184 | 1,150 | 1,181 | 25,600 |
| 2006/08/03 | 1,200 | 1,203 | 1,195 | 1,200 | 86,500 |
| 2006/08/02 | 1,200 | 1,210 | 1,180 | 1,200 | 43,400 |
| 2006/08/01 | 1,280 | 1,280 | 1,200 | 1,210 | 38,100 |
| 2006/07/31 | 1,164 | 1,315 | 1,164 | 1,299 | 37,400 |
| 2006/07/28 | 1,120 | 1,164 | 1,115 | 1,164 | 22,500 |
| 2006/07/27 | 1,120 | 1,132 | 1,106 | 1,120 | 23,900 |
| 2006/07/26 | 1,166 | 1,167 | 1,103 | 1,120 | 24,200 |
| 2006/07/25 | 1,230 | 1,230 | 1,205 | 1,206 | 5,800 |
| 2006/07/24 | 1,290 | 1,290 | 1,227 | 1,229 | 10,900 |
| 2006/07/21 | 1,300 | 1,300 | 1,280 | 1,294 | 31,900 |
| 2006/07/20 | 1,195 | 1,340 | 1,190 | 1,303 | 53,300 |
| 2006/07/19 | 1,250 | 1,260 | 1,202 | 1,212 | 14,300 |
| 2006/07/18 | 1,269 | 1,300 | 1,250 | 1,250 | 56,700 |
| 2006/07/14 | 1,276 | 1,277 | 1,267 | 1,269 | 43,100 |
| 2006/07/13 | 1,305 | 1,305 | 1,252 | 1,276 | 28,700 |
| 2006/07/12 | 1,334 | 1,355 | 1,285 | 1,305 | 75,900 |
| 2006/07/11 | 1,368 | 1,368 | 1,330 | 1,334 | 10,700 |
| 2006/07/10 | 1,335 | 1,335 | 1,301 | 1,315 | 10,000 |
| 2006/07/07 | 1,374 | 1,390 | 1,323 | 1,335 | 56,800 |
| 2006/07/06 | 1,329 | 1,375 | 1,326 | 1,370 | 41,900 |
| 2006/07/05 | 1,300 | 1,326 | 1,296 | 1,326 | 38,500 |
| 2006/07/04 | 1,280 | 1,300 | 1,270 | 1,300 | 23,500 |
| 2006/07/03 | 1,280 | 1,280 | 1,250 | 1,270 | 20,500 |
| 2006/06/30 | 1,205 | 1,235 | 1,198 | 1,220 | 31,200 |
| 2006/06/29 | 1,260 | 1,278 | 1,140 | 1,185 | 73,700 |
| 2006/06/28 | 1,229 | 1,253 | 1,210 | 1,253 | 34,200 |
| 2006/06/27 | 1,203 | 1,215 | 1,201 | 1,215 | 43,400 |
| 2006/06/26 | 1,199 | 1,220 | 1,199 | 1,200 | 35,400 |
| 2006/06/23 | 1,199 | 1,205 | 1,180 | 1,190 | 40,100 |
| 2006/06/22 | 1,185 | 1,229 | 1,155 | 1,167 | 13,700 |
| 2006/06/21 | 1,220 | 1,254 | 1,180 | 1,185 | 30,000 |
| 2006/06/20 | 1,240 | 1,249 | 1,204 | 1,220 | 57,300 |
| 2006/06/19 | 1,270 | 1,274 | 1,190 | 1,255 | 62,000 |
| 2006/06/16 | 1,290 | 1,292 | 1,265 | 1,274 | 209,400 |
| 2006/06/15 | 1,299 | 1,300 | 1,250 | 1,262 | 112,500 |
| 2006/06/14 | 1,325 | 1,325 | 1,291 | 1,305 | 115,300 |
| 2006/06/13 | 1,319 | 1,336 | 1,315 | 1,325 | 37,600 |
| 2006/06/12 | 1,260 | 1,330 | 1,259 | 1,319 | 75,600 |
| 2006/06/09 | 1,220 | 1,262 | 1,220 | 1,251 | 78,300 |
| 2006/06/08 | 1,160 | 1,225 | 1,146 | 1,220 | 176,100 |
| 2006/06/07 | 1,155 | 1,195 | 1,146 | 1,150 | 159,000 |
| 2006/06/06 | 1,139 | 1,145 | 1,109 | 1,135 | 68,500 |
| 2006/06/05 | 1,180 | 1,193 | 1,145 | 1,179 | 110,300 |
| 2006/06/02 | 1,030 | 1,224 | 1,030 | 1,188 | 203,300 |
| 2006/06/01 | 1,000 | 1,033 | 1,000 | 1,024 | 87,600 |
| 2006/05/31 | 1,020 | 1,020 | 1,001 | 1,010 | 82,600 |
| 2006/05/30 | 1,074 | 1,080 | 1,026 | 1,045 | 142,900 |
| 2006/05/29 | 1,120 | 1,122 | 1,065 | 1,075 | 105,900 |
| 2006/05/26 | 1,120 | 1,148 | 1,082 | 1,120 | 127,300 |
| 2006/05/25 | 1,182 | 1,198 | 1,090 | 1,100 | 305,400 |
| 2006/05/24 | 1,250 | 1,250 | 1,211 | 1,220 | 55,600 |
| 2006/05/23 | 1,281 | 1,285 | 1,248 | 1,249 | 66,300 |
| 2006/05/22 | 1,310 | 1,315 | 1,300 | 1,301 | 66,300 |
| 2006/05/19 | 1,265 | 1,340 | 1,250 | 1,330 | 90,500 |
| 2006/05/18 | 1,279 | 1,290 | 1,251 | 1,285 | 33,400 |
| 2006/05/17 | 1,290 | 1,294 | 1,245 | 1,290 | 68,100 |
| 2006/05/16 | 1,301 | 1,313 | 1,250 | 1,290 | 77,700 |
| 2006/05/15 | 1,320 | 1,320 | 1,285 | 1,315 | 55,800 |
| 2006/05/12 | 1,340 | 1,340 | 1,275 | 1,320 | 64,300 |
| 2006/05/11 | 1,351 | 1,361 | 1,341 | 1,341 | 44,100 |
| 2006/05/10 | 1,417 | 1,417 | 1,360 | 1,369 | 43,600 |
| 2006/05/09 | 1,410 | 1,430 | 1,397 | 1,398 | 55,900 |
| 2006/05/08 | 1,437 | 1,439 | 1,410 | 1,420 | 54,400 |
| 2006/05/02 | 1,420 | 1,420 | 1,398 | 1,401 | 109,500 |
| 2006/05/01 | 1,423 | 1,444 | 1,402 | 1,440 | 57,700 |
| 2006/04/28 | 1,375 | 1,426 | 1,374 | 1,403 | 56,100 |
| 2006/04/27 | 1,371 | 1,376 | 1,349 | 1,359 | 95,400 |
| 2006/04/26 | 1,390 | 1,390 | 1,348 | 1,359 | 95,700 |
| 2006/04/25 | 1,360 | 1,370 | 1,315 | 1,350 | 109,600 |
| 2006/04/24 | 1,385 | 1,390 | 1,356 | 1,356 | 100,600 |
| 2006/04/21 | 1,386 | 1,405 | 1,350 | 1,396 | 112,300 |
| 2006/04/20 | 1,421 | 1,430 | 1,406 | 1,406 | 68,300 |
| 2006/04/19 | 1,430 | 1,440 | 1,407 | 1,421 | 90,400 |
| 2006/04/18 | 1,450 | 1,450 | 1,414 | 1,435 | 85,600 |
| 2006/04/17 | 1,468 | 1,470 | 1,431 | 1,449 | 140,400 |
| 2006/04/14 | 1,496 | 1,500 | 1,465 | 1,480 | 72,600 |
| 2006/04/13 | 1,482 | 1,518 | 1,470 | 1,495 | 139,600 |
| 2006/04/12 | 1,480 | 1,495 | 1,447 | 1,480 | 207,000 |
| 2006/04/11 | 1,455 | 1,500 | 1,427 | 1,442 | 229,500 |
| 2006/04/10 | 1,520 | 1,521 | 1,445 | 1,452 | 201,100 |
| 2006/04/07 | 1,522 | 1,525 | 1,501 | 1,510 | 214,000 |
| 2006/04/06 | 1,565 | 1,565 | 1,521 | 1,556 | 131,200 |
| 2006/04/05 | 1,600 | 1,600 | 1,554 | 1,555 | 115,500 |
| 2006/04/04 | 1,570 | 1,615 | 1,570 | 1,600 | 162,300 |
| 2006/04/03 | 1,535 | 1,580 | 1,530 | 1,575 | 133,800 |
| 2006/03/31 | 1,530 | 1,547 | 1,522 | 1,535 | 82,400 |
| 2006/03/30 | 1,550 | 1,559 | 1,536 | 1,542 | 281,000 |
| 2006/03/29 | 1,510 | 1,565 | 1,510 | 1,550 | 247,800 |
| 2006/03/28 | 1,535 | 1,545 | 1,499 | 1,508 | 394,400 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 3,150 | 3,150 | 3,150 | 3,150 | 129,200 |
| 2006/03/24 | 3,630 | 3,650 | 3,590 | 3,650 | 48,100 |
| 2006/03/23 | 3,610 | 3,640 | 3,590 | 3,630 | 58,400 |
| 2006/03/22 | 3,600 | 3,630 | 3,560 | 3,610 | 27,600 |
| 2006/03/20 | 3,500 | 3,670 | 3,500 | 3,660 | 32,300 |
| 2006/03/17 | 3,500 | 3,540 | 3,430 | 3,470 | 34,800 |
| 2006/03/16 | 3,390 | 3,500 | 3,360 | 3,500 | 32,700 |
| 2006/03/15 | 3,350 | 3,380 | 3,330 | 3,330 | 26,300 |
| 2006/03/14 | 3,330 | 3,360 | 3,330 | 3,350 | 18,700 |
| 2006/03/13 | 3,320 | 3,350 | 3,310 | 3,340 | 15,200 |
| 2006/03/10 | 3,260 | 3,360 | 3,260 | 3,320 | 10,000 |
| 2006/03/09 | 3,360 | 3,360 | 3,250 | 3,310 | 20,700 |
| 2006/03/08 | 3,400 | 3,400 | 3,350 | 3,390 | 11,300 |
| 2006/03/07 | 3,460 | 3,460 | 3,280 | 3,400 | 16,400 |
| 2006/03/06 | 3,480 | 3,490 | 3,470 | 3,480 | 5,700 |
| 2006/03/03 | 3,470 | 3,500 | 3,460 | 3,480 | 12,500 |
| 2006/03/02 | 3,480 | 3,490 | 3,460 | 3,460 | 7,900 |
| 2006/03/01 | 3,530 | 3,550 | 3,450 | 3,490 | 17,900 |
| 2006/02/28 | 3,400 | 3,520 | 3,400 | 3,510 | 22,500 |
| 2006/02/27 | 3,440 | 3,570 | 3,380 | 3,390 | 34,400 |
| 2006/02/24 | 3,530 | 3,530 | 3,400 | 3,410 | 31,700 |
| 2006/02/23 | 3,560 | 3,570 | 3,510 | 3,520 | 9,400 |
| 2006/02/22 | 3,600 | 3,600 | 3,550 | 3,560 | 22,300 |
| 2006/02/21 | 3,700 | 3,700 | 3,550 | 3,610 | 3,400 |
| 2006/02/20 | 3,650 | 3,850 | 3,500 | 3,750 | 6,500 |
| 2006/02/17 | 3,790 | 3,930 | 3,790 | 3,900 | 12,700 |
| 2006/02/16 | 3,760 | 3,800 | 3,750 | 3,770 | 14,500 |
| 2006/02/15 | 3,770 | 3,850 | 3,750 | 3,780 | 21,900 |
| 2006/02/14 | 3,950 | 3,960 | 3,800 | 3,920 | 9,500 |
| 2006/02/13 | 4,040 | 4,040 | 3,960 | 3,980 | 13,600 |
| 2006/02/10 | 4,020 | 4,050 | 3,950 | 4,050 | 12,000 |
| 2006/02/09 | 4,080 | 4,200 | 4,010 | 4,060 | 13,400 |
| 2006/02/08 | 4,200 | 4,200 | 4,130 | 4,130 | 35,500 |
| 2006/02/07 | 4,160 | 4,190 | 4,140 | 4,180 | 22,900 |
| 2006/02/06 | 4,150 | 4,200 | 4,050 | 4,080 | 67,900 |
| 2006/02/03 | 4,070 | 4,080 | 3,960 | 4,050 | 53,100 |
| 2006/02/02 | 4,000 | 4,140 | 4,000 | 4,140 | 39,700 |
| 2006/02/01 | 3,930 | 4,140 | 3,930 | 4,000 | 62,300 |
| 2006/01/31 | 3,850 | 3,870 | 3,800 | 3,860 | 64,600 |
| 2006/01/30 | 3,870 | 3,890 | 3,800 | 3,810 | 36,600 |
| 2006/01/27 | 3,900 | 3,910 | 3,870 | 3,910 | 9,800 |
| 2006/01/26 | 3,890 | 3,920 | 3,890 | 3,900 | 10,900 |
| 2006/01/25 | 3,900 | 3,920 | 3,870 | 3,870 | 2,800 |
| 2006/01/24 | 3,800 | 3,900 | 3,800 | 3,900 | 13,400 |
| 2006/01/23 | 3,850 | 3,900 | 3,800 | 3,900 | 21,800 |
| 2006/01/20 | 4,000 | 4,000 | 3,850 | 3,900 | 9,900 |
| 2006/01/19 | 3,750 | 4,060 | 3,640 | 4,000 | 60,800 |
| 2006/01/18 | 4,190 | 4,200 | 3,950 | 3,950 | 46,600 |
| 2006/01/17 | 4,130 | 4,200 | 4,050 | 4,200 | 52,800 |
| 2006/01/16 | 4,000 | 4,150 | 3,990 | 4,150 | 40,000 |
| 2006/01/13 | 4,010 | 4,010 | 3,980 | 3,990 | 29,700 |
| 2006/01/12 | 4,000 | 4,010 | 3,980 | 4,010 | 25,000 |
| 2006/01/11 | 4,070 | 4,080 | 3,910 | 4,000 | 22,900 |
| 2006/01/10 | 4,210 | 4,240 | 4,010 | 4,060 | 25,700 |
| 2006/01/06 | 4,370 | 4,370 | 4,280 | 4,290 | 18,400 |
| 2006/01/05 | 4,380 | 4,400 | 4,360 | 4,390 | 18,200 |
| 2006/01/04 | 4,380 | 4,390 | 4,250 | 4,330 | 12,500 |