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 |
---|---|---|---|---|---|
2011/12/30 | 521 | 521 | 515 | 521 | 8,900 |
2011/12/29 | 530 | 530 | 520 | 525 | 5,200 |
2011/12/28 | 520 | 528 | 519 | 528 | 4,900 |
2011/12/27 | 530 | 530 | 515 | 518 | 14,900 |
2011/12/26 | 525 | 528 | 517 | 525 | 21,700 |
2011/12/22 | 532 | 536 | 525 | 525 | 4,000 |
2011/12/21 | 526 | 537 | 526 | 537 | 30,400 |
2011/12/20 | 525 | 530 | 519 | 526 | 39,100 |
2011/12/19 | 528 | 530 | 516 | 524 | 86,800 |
2011/12/16 | 518 | 529 | 505 | 526 | 50,200 |
2011/12/15 | 544 | 550 | 514 | 521 | 121,400 |
2011/12/14 | 526 | 534 | 525 | 525 | 94,700 |
2011/12/13 | 500 | 517 | 500 | 514 | 28,500 |
2011/12/12 | 489 | 505 | 489 | 497 | 31,800 |
2011/12/09 | 488 | 496 | 485 | 486 | 9,500 |
2011/12/08 | 488 | 490 | 478 | 485 | 4,900 |
2011/12/07 | 490 | 500 | 477 | 488 | 11,700 |
2011/12/06 | 510 | 515 | 480 | 490 | 23,200 |
2011/12/05 | 494 | 523 | 488 | 500 | 26,800 |
2011/12/02 | 500 | 500 | 474 | 488 | 15,200 |
2011/12/01 | 529 | 529 | 497 | 499 | 72,700 |
2011/11/30 | 460 | 537 | 460 | 537 | 79,600 |
2011/11/29 | 445 | 457 | 445 | 457 | 5,100 |
2011/11/28 | 440 | 445 | 438 | 445 | 4,300 |
2011/11/25 | 464 | 464 | 437 | 441 | 5,800 |
2011/11/24 | 473 | 473 | 451 | 457 | 6,800 |
2011/11/22 | 449 | 475 | 440 | 475 | 24,900 |
2011/11/21 | 451 | 465 | 435 | 450 | 18,200 |
2011/11/18 | 445 | 475 | 440 | 459 | 47,000 |
2011/11/17 | 423 | 447 | 421 | 447 | 77,100 |
2011/11/16 | 427 | 429 | 423 | 426 | 15,000 |
2011/11/15 | 419 | 428 | 419 | 427 | 5,600 |
2011/11/14 | 418 | 425 | 418 | 425 | 13,200 |
2011/11/11 | 423 | 436 | 414 | 414 | 164,700 |
2011/11/10 | 412 | 412 | 399 | 399 | 15,800 |
2011/11/09 | 420 | 420 | 412 | 414 | 2,900 |
2011/11/08 | 427 | 427 | 412 | 422 | 700 |
2011/11/07 | 424 | 428 | 406 | 428 | 15,200 |
2011/11/04 | 408 | 425 | 400 | 425 | 95,200 |
2011/11/02 | 403 | 403 | 400 | 401 | 20,300 |
2011/11/01 | 402 | 402 | 399 | 401 | 5,600 |
2011/10/31 | 399 | 402 | 398 | 402 | 5,300 |
2011/10/28 | 398 | 402 | 397 | 398 | 14,300 |
2011/10/27 | 396 | 399 | 394 | 397 | 23,900 |
2011/10/26 | 398 | 401 | 398 | 401 | 2,500 |
2011/10/25 | 403 | 403 | 399 | 402 | 13,000 |
2011/10/24 | 398 | 403 | 398 | 403 | 7,200 |
2011/10/21 | 400 | 400 | 392 | 396 | 16,700 |
2011/10/20 | 401 | 401 | 398 | 400 | 32,000 |
2011/10/19 | 407 | 407 | 400 | 400 | 2,800 |
2011/10/18 | 394 | 410 | 390 | 410 | 21,700 |
2011/10/17 | 391 | 395 | 390 | 395 | 18,500 |
2011/10/14 | 393 | 394 | 388 | 390 | 26,400 |
2011/10/13 | 393 | 395 | 390 | 390 | 8,700 |
2011/10/12 | 394 | 394 | 390 | 393 | 2,900 |
2011/10/11 | 400 | 400 | 396 | 396 | 200 |
2011/10/07 | 400 | 400 | 397 | 400 | 5,400 |
2011/10/06 | 398 | 398 | 396 | 396 | 300 |
2011/10/05 | 398 | 398 | 392 | 395 | 900 |
2011/10/04 | 397 | 398 | 397 | 398 | 1,300 |
2011/10/03 | 404 | 408 | 399 | 399 | 22,800 |
2011/09/30 | 394 | 404 | 391 | 404 | 9,100 |
2011/09/29 | 387 | 394 | 387 | 394 | 1,300 |
2011/09/28 | 385 | 394 | 379 | 389 | 4,400 |
2011/09/27 | 380 | 381 | 378 | 380 | 5,600 |
2011/09/26 | 384 | 384 | 380 | 380 | 4,800 |
2011/09/22 | 390 | 390 | 378 | 386 | 9,300 |
2011/09/21 | 391 | 395 | 390 | 393 | 6,800 |
2011/09/20 | 396 | 396 | 394 | 395 | 9,700 |
2011/09/16 | 398 | 402 | 394 | 400 | 8,900 |
2011/09/15 | 394 | 398 | 393 | 398 | 12,400 |
2011/09/14 | 396 | 403 | 396 | 399 | 5,100 |
2011/09/13 | 397 | 398 | 394 | 396 | 12,000 |
2011/09/12 | 398 | 403 | 396 | 397 | 18,700 |
2011/09/09 | 400 | 402 | 399 | 400 | 9,700 |
2011/09/08 | 402 | 403 | 400 | 402 | 9,400 |
2011/09/07 | 406 | 406 | 399 | 403 | 22,000 |
2011/09/06 | 412 | 417 | 405 | 407 | 8,900 |
2011/09/05 | 413 | 414 | 413 | 413 | 9,600 |
2011/09/02 | 415 | 419 | 410 | 413 | 3,100 |
2011/09/01 | 410 | 411 | 407 | 411 | 4,400 |
2011/08/31 | 408 | 412 | 408 | 412 | 31,700 |
2011/08/30 | 408 | 410 | 408 | 408 | 6,300 |
2011/08/29 | 409 | 410 | 408 | 408 | 3,800 |
2011/08/26 | 405 | 409 | 405 | 408 | 2,700 |
2011/08/25 | 405 | 410 | 405 | 409 | 11,900 |
2011/08/24 | 419 | 419 | 405 | 410 | 7,700 |
2011/08/23 | 410 | 420 | 410 | 420 | 8,400 |
2011/08/22 | 411 | 416 | 409 | 413 | 5,200 |
2011/08/19 | 414 | 420 | 413 | 420 | 4,300 |
2011/08/18 | 422 | 425 | 418 | 425 | 3,900 |
2011/08/17 | 425 | 428 | 422 | 428 | 2,000 |
2011/08/16 | 420 | 428 | 420 | 422 | 6,100 |
2011/08/15 | 419 | 436 | 410 | 436 | 14,800 |
2011/08/12 | 417 | 420 | 414 | 419 | 2,900 |
2011/08/11 | 404 | 417 | 404 | 417 | 5,700 |
2011/08/10 | 420 | 420 | 411 | 414 | 3,400 |
2011/08/09 | 400 | 423 | 389 | 416 | 32,300 |
2011/08/08 | 399 | 428 | 399 | 419 | 28,800 |
2011/08/05 | 399 | 417 | 399 | 404 | 17,200 |
2011/08/04 | 410 | 411 | 403 | 410 | 6,200 |
2011/08/03 | 403 | 403 | 401 | 402 | 13,700 |
2011/08/02 | 415 | 415 | 401 | 401 | 29,200 |
2011/08/01 | 406 | 419 | 405 | 418 | 22,400 |
2011/07/29 | 406 | 407 | 404 | 406 | 11,900 |
2011/07/28 | 413 | 413 | 408 | 408 | 17,500 |
2011/07/27 | 420 | 420 | 414 | 415 | 11,600 |
2011/07/26 | 419 | 420 | 417 | 420 | 13,300 |
2011/07/25 | 426 | 428 | 417 | 419 | 30,900 |
2011/07/22 | 419 | 420 | 415 | 417 | 18,000 |
2011/07/21 | 420 | 422 | 413 | 415 | 14,800 |
2011/07/20 | 419 | 420 | 415 | 420 | 6,700 |
2011/07/19 | 419 | 421 | 412 | 412 | 35,400 |
2011/07/15 | 430 | 433 | 421 | 421 | 17,300 |
2011/07/14 | 444 | 445 | 434 | 438 | 17,100 |
2011/07/13 | 425 | 445 | 425 | 442 | 26,100 |
2011/07/12 | 432 | 440 | 429 | 435 | 62,600 |
2011/07/11 | 424 | 437 | 424 | 433 | 65,400 |
2011/07/08 | 411 | 425 | 411 | 415 | 48,500 |
2011/07/07 | 410 | 410 | 409 | 409 | 12,800 |
2011/07/06 | 408 | 411 | 406 | 411 | 9,300 |
2011/07/05 | 417 | 417 | 407 | 414 | 28,700 |
2011/07/04 | 406 | 409 | 405 | 409 | 15,800 |
2011/07/01 | 405 | 408 | 402 | 404 | 25,000 |
2011/06/30 | 403 | 404 | 401 | 403 | 29,200 |
2011/06/29 | 403 | 405 | 401 | 404 | 30,000 |
2011/06/28 | 404 | 408 | 402 | 404 | 41,400 |
2011/06/27 | 405 | 405 | 401 | 403 | 13,300 |
2011/06/24 | 404 | 408 | 403 | 408 | 14,400 |
2011/06/23 | 403 | 408 | 403 | 408 | 6,500 |
2011/06/22 | 405 | 406 | 402 | 403 | 17,700 |
2011/06/21 | 410 | 410 | 403 | 408 | 14,000 |
2011/06/20 | 406 | 417 | 406 | 410 | 18,100 |
2011/06/17 | 410 | 410 | 404 | 406 | 10,900 |
2011/06/16 | 415 | 415 | 406 | 413 | 6,300 |
2011/06/15 | 413 | 420 | 409 | 416 | 3,500 |
2011/06/14 | 406 | 420 | 406 | 413 | 6,600 |
2011/06/13 | 418 | 418 | 403 | 405 | 8,000 |
2011/06/10 | 409 | 412 | 408 | 411 | 5,200 |
2011/06/09 | 415 | 415 | 411 | 412 | 10,900 |
2011/06/08 | 416 | 416 | 412 | 415 | 4,800 |
2011/06/07 | 415 | 419 | 413 | 416 | 5,500 |
2011/06/06 | 407 | 417 | 407 | 412 | 15,400 |
2011/06/03 | 416 | 417 | 410 | 410 | 20,900 |
2011/06/02 | 410 | 416 | 400 | 416 | 5,700 |
2011/06/01 | 401 | 410 | 401 | 410 | 6,300 |
2011/05/31 | 395 | 410 | 395 | 403 | 7,900 |
2011/05/30 | 399 | 401 | 390 | 400 | 6,600 |
2011/05/27 | 392 | 405 | 390 | 398 | 14,600 |
2011/05/26 | 387 | 395 | 385 | 389 | 16,100 |
2011/05/25 | 388 | 388 | 384 | 387 | 3,800 |
2011/05/24 | 388 | 390 | 387 | 390 | 9,100 |
2011/05/23 | 400 | 400 | 388 | 388 | 10,100 |
2011/05/20 | 400 | 409 | 395 | 401 | 30,300 |
2011/05/19 | 409 | 409 | 400 | 401 | 19,100 |
2011/05/18 | 404 | 412 | 404 | 410 | 9,500 |
2011/05/17 | 401 | 406 | 399 | 405 | 14,800 |
2011/05/16 | 410 | 414 | 406 | 406 | 17,800 |
2011/05/13 | 425 | 437 | 415 | 418 | 15,400 |
2011/05/12 | 440 | 440 | 426 | 427 | 8,800 |
2011/05/11 | 425 | 452 | 425 | 448 | 27,100 |
2011/05/10 | 420 | 432 | 420 | 429 | 10,200 |
2011/05/09 | 421 | 422 | 420 | 420 | 8,600 |
2011/05/06 | 419 | 424 | 410 | 420 | 30,600 |
2011/05/02 | 412 | 428 | 412 | 419 | 12,600 |
2011/04/28 | 405 | 412 | 405 | 412 | 9,800 |
2011/04/27 | 411 | 412 | 405 | 405 | 6,900 |
2011/04/26 | 411 | 412 | 406 | 406 | 13,800 |
2011/04/25 | 411 | 413 | 410 | 411 | 5,400 |
2011/04/22 | 410 | 415 | 410 | 411 | 900 |
2011/04/21 | 415 | 415 | 407 | 408 | 3,200 |
2011/04/20 | 410 | 411 | 405 | 410 | 11,100 |
2011/04/19 | 407 | 411 | 407 | 410 | 6,400 |
2011/04/18 | 408 | 411 | 408 | 410 | 5,400 |
2011/04/15 | 420 | 421 | 407 | 408 | 22,700 |
2011/04/14 | 422 | 433 | 422 | 428 | 56,600 |
2011/04/13 | 408 | 419 | 408 | 414 | 31,500 |
2011/04/12 | 420 | 420 | 408 | 408 | 18,600 |
2011/04/11 | 436 | 436 | 423 | 432 | 21,800 |
2011/04/08 | 428 | 435 | 427 | 428 | 46,200 |
2011/04/07 | 434 | 436 | 428 | 435 | 10,200 |
2011/04/06 | 440 | 440 | 430 | 435 | 800 |
2011/04/05 | 455 | 455 | 433 | 437 | 22,400 |
2011/04/04 | 460 | 463 | 451 | 456 | 43,500 |
2011/04/01 | 461 | 465 | 450 | 459 | 20,100 |
2011/03/31 | 450 | 460 | 440 | 460 | 47,200 |
2011/03/30 | 462 | 462 | 439 | 441 | 10,700 |
2011/03/29 | 431 | 462 | 430 | 460 | 14,500 |
2011/03/28 | 445 | 463 | 440 | 458 | 22,900 |
2011/03/25 | 430 | 446 | 430 | 446 | 38,300 |
2011/03/24 | 438 | 441 | 426 | 427 | 25,300 |
2011/03/23 | 439 | 440 | 436 | 440 | 19,700 |
2011/03/22 | 440 | 445 | 439 | 440 | 28,900 |
2011/03/18 | 416 | 444 | 416 | 435 | 38,800 |
2011/03/17 | 399 | 444 | 399 | 431 | 27,900 |
2011/03/16 | 370 | 426 | 366 | 415 | 75,300 |
2011/03/15 | 415 | 415 | 350 | 355 | 69,800 |
2011/03/14 | 425 | 440 | 420 | 430 | 52,100 |
2011/03/11 | 490 | 492 | 485 | 492 | 32,700 |
2011/03/10 | 506 | 507 | 493 | 497 | 44,600 |
2011/03/09 | 512 | 525 | 506 | 510 | 46,300 |
2011/03/08 | 512 | 514 | 504 | 507 | 43,100 |
2011/03/07 | 529 | 529 | 515 | 520 | 33,400 |
2011/03/04 | 527 | 530 | 519 | 519 | 32,100 |
2011/03/03 | 536 | 539 | 527 | 527 | 28,400 |
2011/03/02 | 545 | 548 | 536 | 536 | 34,000 |
2011/03/01 | 550 | 574 | 541 | 555 | 73,700 |
2011/02/28 | 516 | 536 | 516 | 534 | 32,000 |
2011/02/25 | 520 | 524 | 516 | 524 | 12,300 |
2011/02/24 | 525 | 525 | 515 | 520 | 20,300 |
2011/02/23 | 520 | 530 | 520 | 530 | 16,200 |
2011/02/22 | 522 | 522 | 516 | 518 | 15,400 |
2011/02/21 | 533 | 535 | 529 | 529 | 14,800 |
2011/02/18 | 519 | 538 | 516 | 537 | 39,000 |
2011/02/17 | 527 | 536 | 513 | 515 | 31,500 |
2011/02/16 | 539 | 541 | 522 | 527 | 26,900 |
2011/02/15 | 540 | 558 | 533 | 542 | 27,500 |
2011/02/14 | 530 | 560 | 525 | 555 | 119,800 |
2011/02/10 | 500 | 502 | 496 | 499 | 31,500 |
2011/02/09 | 499 | 508 | 497 | 499 | 17,900 |
2011/02/08 | 501 | 503 | 495 | 498 | 32,100 |
2011/02/07 | 507 | 507 | 497 | 505 | 23,600 |
2011/02/04 | 511 | 514 | 508 | 510 | 38,300 |
2011/02/03 | 533 | 533 | 508 | 513 | 57,400 |
2011/02/02 | 490 | 539 | 488 | 533 | 83,100 |
2011/02/01 | 492 | 493 | 482 | 489 | 17,600 |
2011/01/31 | 472 | 490 | 472 | 485 | 16,000 |
2011/01/28 | 495 | 495 | 482 | 482 | 51,300 |
2011/01/27 | 491 | 515 | 490 | 495 | 63,600 |
2011/01/26 | 478 | 524 | 478 | 495 | 155,600 |
2011/01/25 | 478 | 479 | 468 | 475 | 28,100 |
2011/01/24 | 475 | 480 | 472 | 473 | 19,600 |
2011/01/21 | 474 | 490 | 464 | 485 | 49,800 |
2011/01/20 | 479 | 482 | 473 | 474 | 36,600 |
2011/01/19 | 476 | 486 | 472 | 486 | 62,600 |
2011/01/18 | 468 | 474 | 461 | 472 | 6,200 |
2011/01/17 | 467 | 489 | 459 | 468 | 151,700 |
2011/01/14 | 458 | 466 | 454 | 462 | 127,900 |
2011/01/13 | 441 | 459 | 441 | 452 | 49,600 |
2011/01/12 | 437 | 440 | 434 | 440 | 33,500 |
2011/01/11 | 439 | 441 | 434 | 435 | 49,600 |
2011/01/07 | 444 | 445 | 438 | 438 | 37,200 |
2011/01/06 | 446 | 446 | 440 | 444 | 26,200 |
2011/01/05 | 446 | 447 | 442 | 444 | 28,300 |
2011/01/04 | 445 | 450 | 442 | 445 | 38,800 |