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 |
---|---|---|---|---|---|
2009/12/30 | 479 | 485 | 473 | 476 | 7,400 |
2009/12/29 | 480 | 489 | 479 | 479 | 4,200 |
2009/12/28 | 480 | 481 | 478 | 480 | 6,600 |
2009/12/25 | 478 | 482 | 478 | 478 | 5,700 |
2009/12/24 | 485 | 485 | 471 | 478 | 5,000 |
2009/12/22 | 486 | 486 | 480 | 481 | 2,800 |
2009/12/21 | 478 | 492 | 475 | 492 | 3,300 |
2009/12/18 | 487 | 487 | 474 | 478 | 4,600 |
2009/12/17 | 500 | 500 | 482 | 494 | 11,800 |
2009/12/16 | 483 | 485 | 483 | 484 | 22,600 |
2009/12/15 | 475 | 475 | 472 | 473 | 13,000 |
2009/12/14 | 478 | 478 | 472 | 472 | 5,600 |
2009/12/11 | 481 | 481 | 470 | 474 | 12,700 |
2009/12/10 | 500 | 500 | 466 | 473 | 9,800 |
2009/12/09 | 510 | 510 | 500 | 500 | 7,400 |
2009/12/08 | 515 | 517 | 503 | 504 | 13,200 |
2009/12/07 | 514 | 520 | 510 | 510 | 13,600 |
2009/12/04 | 526 | 526 | 503 | 507 | 22,400 |
2009/12/03 | 507 | 516 | 507 | 515 | 16,300 |
2009/12/02 | 500 | 506 | 500 | 503 | 11,800 |
2009/12/01 | 492 | 499 | 490 | 499 | 14,800 |
2009/11/30 | 486 | 487 | 470 | 487 | 10,700 |
2009/11/27 | 477 | 487 | 477 | 487 | 9,800 |
2009/11/26 | 454 | 477 | 454 | 477 | 6,200 |
2009/11/25 | 453 | 455 | 450 | 450 | 3,800 |
2009/11/24 | 461 | 461 | 454 | 455 | 8,600 |
2009/11/20 | 462 | 463 | 453 | 460 | 15,300 |
2009/11/19 | 470 | 470 | 462 | 462 | 10,900 |
2009/11/18 | 473 | 473 | 465 | 465 | 6,600 |
2009/11/17 | 474 | 474 | 468 | 470 | 8,100 |
2009/11/16 | 481 | 482 | 473 | 474 | 8,300 |
2009/11/13 | 490 | 490 | 478 | 480 | 10,800 |
2009/11/12 | 495 | 495 | 489 | 494 | 3,000 |
2009/11/11 | 497 | 505 | 490 | 490 | 10,600 |
2009/11/10 | 502 | 503 | 494 | 494 | 17,500 |
2009/11/09 | 503 | 503 | 496 | 499 | 5,700 |
2009/11/06 | 506 | 506 | 499 | 499 | 2,900 |
2009/11/05 | 502 | 503 | 498 | 499 | 10,500 |
2009/11/04 | 505 | 505 | 500 | 500 | 11,800 |
2009/11/02 | 494 | 505 | 494 | 505 | 5,000 |
2009/10/30 | 499 | 500 | 493 | 500 | 8,700 |
2009/10/29 | 495 | 500 | 495 | 495 | 2,100 |
2009/10/28 | 497 | 499 | 494 | 494 | 3,500 |
2009/10/27 | 502 | 505 | 499 | 499 | 2,500 |
2009/10/26 | 497 | 504 | 497 | 498 | 1,700 |
2009/10/23 | 497 | 507 | 495 | 497 | 13,500 |
2009/10/22 | 497 | 499 | 493 | 493 | 13,900 |
2009/10/21 | 500 | 507 | 499 | 500 | 15,300 |
2009/10/20 | 493 | 503 | 490 | 500 | 28,700 |
2009/10/19 | 495 | 500 | 493 | 493 | 2,700 |
2009/10/16 | 500 | 500 | 494 | 495 | 1,900 |
2009/10/15 | 499 | 505 | 495 | 499 | 11,500 |
2009/10/14 | 495 | 502 | 493 | 495 | 10,200 |
2009/10/13 | 500 | 502 | 497 | 498 | 21,000 |
2009/10/09 | 497 | 510 | 490 | 492 | 37,700 |
2009/10/08 | 492 | 492 | 482 | 482 | 22,900 |
2009/10/07 | 493 | 494 | 489 | 494 | 7,300 |
2009/10/06 | 499 | 499 | 490 | 493 | 16,800 |
2009/10/05 | 500 | 500 | 494 | 495 | 32,700 |
2009/10/02 | 509 | 509 | 497 | 500 | 12,100 |
2009/10/01 | 513 | 514 | 507 | 509 | 10,200 |
2009/09/30 | 515 | 517 | 510 | 512 | 19,200 |
2009/09/29 | 519 | 519 | 510 | 513 | 40,900 |
2009/09/28 | 510 | 512 | 506 | 512 | 13,800 |
2009/09/25 | 520 | 520 | 510 | 511 | 13,800 |
2009/09/24 | 530 | 535 | 525 | 530 | 9,400 |
2009/09/18 | 515 | 523 | 514 | 523 | 11,500 |
2009/09/17 | 538 | 538 | 510 | 514 | 41,800 |
2009/09/16 | 545 | 545 | 528 | 530 | 23,400 |
2009/09/15 | 551 | 552 | 545 | 545 | 19,800 |
2009/09/14 | 574 | 574 | 557 | 560 | 6,700 |
2009/09/11 | 563 | 571 | 562 | 565 | 5,200 |
2009/09/10 | 565 | 570 | 559 | 570 | 15,100 |
2009/09/09 | 561 | 565 | 557 | 565 | 8,100 |
2009/09/08 | 577 | 577 | 558 | 563 | 15,300 |
2009/09/07 | 580 | 580 | 568 | 577 | 10,000 |
2009/09/04 | 561 | 569 | 561 | 562 | 18,200 |
2009/09/03 | 551 | 554 | 550 | 550 | 8,300 |
2009/09/02 | 552 | 553 | 548 | 550 | 15,300 |
2009/09/01 | 549 | 560 | 548 | 551 | 15,800 |
2009/08/31 | 550 | 554 | 549 | 550 | 28,600 |
2009/08/28 | 560 | 560 | 551 | 554 | 21,600 |
2009/08/27 | 564 | 564 | 558 | 561 | 14,700 |
2009/08/26 | 567 | 567 | 560 | 564 | 14,800 |
2009/08/25 | 570 | 570 | 567 | 568 | 22,400 |
2009/08/24 | 580 | 580 | 575 | 578 | 7,000 |
2009/08/21 | 580 | 581 | 577 | 580 | 8,800 |
2009/08/20 | 572 | 580 | 570 | 580 | 3,200 |
2009/08/19 | 577 | 580 | 570 | 571 | 9,200 |
2009/08/18 | 577 | 580 | 575 | 577 | 7,500 |
2009/08/17 | 582 | 584 | 577 | 578 | 8,600 |
2009/08/14 | 587 | 587 | 577 | 578 | 36,300 |
2009/08/13 | 590 | 598 | 584 | 598 | 33,200 |
2009/08/12 | 583 | 596 | 575 | 580 | 9,500 |
2009/08/11 | 580 | 581 | 572 | 578 | 8,200 |
2009/08/10 | 570 | 594 | 569 | 587 | 13,200 |
2009/08/07 | 565 | 569 | 565 | 569 | 1,900 |
2009/08/06 | 573 | 573 | 561 | 568 | 28,400 |
2009/08/05 | 573 | 575 | 570 | 575 | 6,300 |
2009/08/04 | 580 | 580 | 572 | 577 | 8,700 |
2009/08/03 | 584 | 589 | 575 | 580 | 30,500 |
2009/07/31 | 577 | 584 | 575 | 584 | 9,700 |
2009/07/30 | 584 | 584 | 579 | 580 | 5,100 |
2009/07/29 | 577 | 581 | 577 | 579 | 2,800 |
2009/07/28 | 575 | 580 | 575 | 580 | 7,700 |
2009/07/27 | 571 | 588 | 571 | 580 | 10,700 |
2009/07/24 | 591 | 591 | 575 | 580 | 11,900 |
2009/07/23 | 591 | 597 | 587 | 588 | 12,800 |
2009/07/22 | 587 | 597 | 586 | 597 | 8,900 |
2009/07/21 | 586 | 592 | 586 | 589 | 4,600 |
2009/07/17 | 593 | 593 | 585 | 593 | 7,000 |
2009/07/16 | 593 | 593 | 589 | 590 | 2,000 |
2009/07/15 | 595 | 596 | 570 | 588 | 31,000 |
2009/07/14 | 573 | 590 | 572 | 583 | 5,200 |
2009/07/13 | 585 | 586 | 570 | 570 | 5,500 |
2009/07/10 | 590 | 595 | 584 | 589 | 7,100 |
2009/07/09 | 590 | 599 | 588 | 590 | 3,900 |
2009/07/08 | 600 | 604 | 589 | 590 | 11,100 |
2009/07/07 | 602 | 614 | 599 | 600 | 42,900 |
2009/07/06 | 597 | 610 | 594 | 599 | 8,600 |
2009/07/03 | 595 | 601 | 592 | 597 | 27,200 |
2009/07/02 | 599 | 600 | 592 | 595 | 22,900 |
2009/07/01 | 590 | 597 | 586 | 592 | 30,900 |
2009/06/30 | 591 | 594 | 587 | 591 | 10,000 |
2009/06/29 | 599 | 599 | 590 | 590 | 10,100 |
2009/06/26 | 596 | 598 | 591 | 595 | 14,000 |
2009/06/25 | 600 | 600 | 594 | 600 | 7,300 |
2009/06/24 | 591 | 602 | 590 | 600 | 10,400 |
2009/06/23 | 605 | 606 | 586 | 589 | 15,500 |
2009/06/22 | 603 | 610 | 599 | 610 | 17,700 |
2009/06/19 | 601 | 604 | 595 | 599 | 7,100 |
2009/06/18 | 605 | 605 | 591 | 595 | 12,100 |
2009/06/17 | 596 | 615 | 590 | 600 | 39,900 |
2009/06/16 | 612 | 612 | 593 | 596 | 40,400 |
2009/06/15 | 608 | 620 | 604 | 613 | 29,400 |
2009/06/12 | 616 | 617 | 610 | 613 | 12,800 |
2009/06/11 | 626 | 626 | 613 | 616 | 12,700 |
2009/06/10 | 611 | 624 | 607 | 624 | 13,900 |
2009/06/09 | 617 | 617 | 609 | 611 | 7,400 |
2009/06/08 | 630 | 630 | 618 | 618 | 10,800 |
2009/06/05 | 640 | 641 | 627 | 630 | 12,000 |
2009/06/04 | 660 | 660 | 631 | 635 | 21,600 |
2009/06/03 | 633 | 654 | 633 | 650 | 14,000 |
2009/06/02 | 641 | 641 | 629 | 633 | 8,800 |
2009/06/01 | 638 | 650 | 638 | 649 | 6,200 |
2009/05/29 | 619 | 645 | 618 | 640 | 29,100 |
2009/05/28 | 621 | 625 | 619 | 622 | 5,200 |
2009/05/27 | 629 | 634 | 620 | 629 | 14,700 |
2009/05/26 | 630 | 636 | 623 | 629 | 21,000 |
2009/05/25 | 609 | 636 | 604 | 636 | 12,600 |
2009/05/22 | 627 | 629 | 598 | 629 | 20,000 |
2009/05/21 | 620 | 630 | 610 | 627 | 33,700 |
2009/05/20 | 658 | 660 | 649 | 650 | 17,300 |
2009/05/19 | 646 | 669 | 646 | 660 | 40,700 |
2009/05/18 | 650 | 660 | 650 | 654 | 5,100 |
2009/05/15 | 642 | 654 | 642 | 649 | 4,300 |
2009/05/14 | 650 | 657 | 642 | 649 | 27,800 |
2009/05/13 | 651 | 660 | 647 | 657 | 10,500 |
2009/05/12 | 645 | 670 | 640 | 670 | 45,000 |
2009/05/11 | 650 | 665 | 649 | 665 | 10,200 |
2009/05/08 | 651 | 651 | 642 | 650 | 42,200 |
2009/05/07 | 660 | 676 | 651 | 651 | 37,200 |
2009/05/01 | 658 | 670 | 635 | 660 | 22,000 |
2009/04/30 | 641 | 700 | 635 | 678 | 20,800 |
2009/04/28 | 664 | 664 | 658 | 658 | 5,600 |
2009/04/27 | 655 | 665 | 654 | 664 | 11,500 |
2009/04/24 | 654 | 664 | 649 | 655 | 17,200 |
2009/04/23 | 645 | 660 | 645 | 652 | 9,200 |
2009/04/22 | 671 | 681 | 670 | 675 | 15,700 |
2009/04/21 | 670 | 691 | 665 | 681 | 31,500 |
2009/04/20 | 670 | 700 | 650 | 700 | 15,800 |
2009/04/17 | 645 | 671 | 645 | 670 | 15,900 |
2009/04/16 | 624 | 649 | 620 | 635 | 16,300 |
2009/04/15 | 630 | 645 | 606 | 634 | 14,500 |
2009/04/14 | 616 | 624 | 603 | 610 | 17,300 |
2009/04/13 | 647 | 647 | 621 | 626 | 8,900 |
2009/04/10 | 640 | 650 | 638 | 644 | 12,400 |
2009/04/09 | 655 | 680 | 640 | 670 | 15,100 |
2009/04/08 | 635 | 670 | 635 | 670 | 5,800 |
2009/04/07 | 657 | 684 | 623 | 680 | 10,600 |
2009/04/06 | 665 | 676 | 645 | 655 | 19,400 |
2009/04/03 | 700 | 710 | 666 | 670 | 21,200 |
2009/04/02 | 667 | 700 | 667 | 700 | 5,100 |
2009/04/01 | 690 | 690 | 665 | 676 | 5,000 |
2009/03/31 | 709 | 711 | 690 | 700 | 2,600 |
2009/03/30 | 707 | 710 | 691 | 709 | 3,200 |
2009/03/27 | 680 | 710 | 680 | 710 | 4,200 |
2009/03/26 | 670 | 695 | 650 | 680 | 12,800 |
2009/03/25 | 675 | 714 | 674 | 714 | 20,400 |
2009/03/24 | 690 | 704 | 680 | 680 | 23,900 |
2009/03/23 | 690 | 694 | 674 | 690 | 18,500 |
2009/03/19 | 684 | 713 | 680 | 690 | 32,600 |
2009/03/18 | 714 | 724 | 709 | 714 | 22,500 |
2009/03/17 | 717 | 722 | 700 | 700 | 36,000 |
2009/03/16 | 674 | 739 | 674 | 728 | 32,900 |
2009/03/13 | 694 | 710 | 684 | 684 | 23,200 |
2009/03/12 | 650 | 695 | 650 | 694 | 22,800 |
2009/03/11 | 616 | 670 | 615 | 650 | 31,100 |
2009/03/10 | 600 | 630 | 598 | 623 | 29,400 |
2009/03/09 | 601 | 615 | 583 | 600 | 30,000 |
2009/03/06 | 562 | 605 | 561 | 601 | 25,200 |
2009/03/05 | 570 | 581 | 562 | 578 | 38,600 |
2009/03/04 | 550 | 573 | 546 | 570 | 23,000 |
2009/03/03 | 572 | 572 | 543 | 557 | 24,900 |
2009/03/02 | 573 | 593 | 566 | 572 | 13,200 |
2009/02/27 | 590 | 598 | 573 | 576 | 14,500 |
2009/02/26 | 604 | 604 | 587 | 600 | 20,900 |
2009/02/25 | 604 | 605 | 588 | 605 | 12,100 |
2009/02/24 | 584 | 600 | 551 | 585 | 27,600 |
2009/02/23 | 605 | 605 | 580 | 590 | 12,400 |
2009/02/20 | 603 | 620 | 603 | 605 | 8,800 |
2009/02/19 | 645 | 645 | 605 | 626 | 11,400 |
2009/02/18 | 625 | 640 | 615 | 625 | 18,100 |
2009/02/17 | 636 | 641 | 625 | 635 | 18,000 |
2009/02/16 | 650 | 650 | 640 | 641 | 23,000 |
2009/02/13 | 650 | 659 | 640 | 659 | 47,000 |
2009/02/12 | 622 | 638 | 620 | 630 | 7,200 |
2009/02/10 | 650 | 650 | 626 | 649 | 118,800 |
2009/02/09 | 615 | 663 | 603 | 663 | 23,700 |
2009/02/06 | 600 | 630 | 600 | 625 | 34,000 |
2009/02/05 | 617 | 617 | 602 | 609 | 35,600 |
2009/02/04 | 638 | 649 | 616 | 616 | 51,500 |
2009/02/03 | 640 | 646 | 632 | 632 | 41,600 |
2009/02/02 | 640 | 648 | 635 | 640 | 25,600 |
2009/01/30 | 655 | 663 | 635 | 645 | 25,800 |
2009/01/29 | 655 | 675 | 654 | 654 | 41,800 |
2009/01/28 | 690 | 691 | 640 | 655 | 54,900 |
2009/01/27 | 695 | 695 | 680 | 690 | 25,000 |
2009/01/26 | 675 | 720 | 675 | 695 | 14,500 |
2009/01/23 | 670 | 685 | 669 | 675 | 17,100 |
2009/01/22 | 688 | 699 | 666 | 670 | 21,100 |
2009/01/21 | 722 | 725 | 687 | 687 | 16,100 |
2009/01/20 | 736 | 740 | 721 | 722 | 16,400 |
2009/01/19 | 721 | 746 | 721 | 736 | 30,300 |
2009/01/16 | 711 | 725 | 710 | 720 | 23,400 |
2009/01/15 | 698 | 744 | 698 | 741 | 34,500 |
2009/01/14 | 666 | 698 | 612 | 698 | 38,500 |
2009/01/13 | 666 | 666 | 632 | 666 | 9,900 |
2009/01/09 | 674 | 692 | 666 | 666 | 19,100 |
2009/01/08 | 626 | 674 | 626 | 673 | 21,300 |
2009/01/07 | 620 | 638 | 613 | 625 | 20,000 |
2009/01/06 | 640 | 640 | 620 | 635 | 12,400 |
2009/01/05 | 651 | 652 | 631 | 646 | 20,400 |