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 |