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 |
---|---|---|---|---|---|
2013/12/30 | 878 | 894 | 873 | 873 | 8,500 |
2013/12/27 | 870 | 881 | 870 | 878 | 10,000 |
2013/12/26 | 863 | 888 | 863 | 869 | 15,400 |
2013/12/25 | 879 | 885 | 864 | 872 | 10,300 |
2013/12/24 | 888 | 894 | 886 | 889 | 6,100 |
2013/12/20 | 890 | 902 | 884 | 895 | 9,000 |
2013/12/19 | 897 | 911 | 897 | 901 | 7,600 |
2013/12/18 | 914 | 915 | 892 | 897 | 22,000 |
2013/12/17 | 924 | 927 | 885 | 915 | 9,300 |
2013/12/16 | 925 | 928 | 910 | 924 | 6,100 |
2013/12/13 | 925 | 940 | 923 | 930 | 14,700 |
2013/12/12 | 950 | 952 | 948 | 950 | 69,500 |
2013/12/11 | 947 | 950 | 945 | 950 | 12,500 |
2013/12/10 | 938 | 950 | 934 | 950 | 34,900 |
2013/12/09 | 923 | 939 | 923 | 934 | 14,100 |
2013/12/06 | 930 | 934 | 924 | 934 | 5,200 |
2013/12/05 | 930 | 935 | 925 | 930 | 11,300 |
2013/12/04 | 924 | 933 | 924 | 930 | 4,500 |
2013/12/03 | 934 | 939 | 926 | 929 | 28,000 |
2013/12/02 | 937 | 942 | 912 | 933 | 9,500 |
2013/11/29 | 941 | 944 | 937 | 937 | 6,100 |
2013/11/28 | 931 | 941 | 931 | 941 | 6,800 |
2013/11/27 | 940 | 940 | 923 | 931 | 10,600 |
2013/11/26 | 950 | 952 | 937 | 941 | 18,400 |
2013/11/25 | 953 | 959 | 943 | 950 | 14,500 |
2013/11/22 | 955 | 955 | 940 | 950 | 5,900 |
2013/11/21 | 960 | 960 | 935 | 955 | 9,500 |
2013/11/20 | 955 | 958 | 955 | 958 | 4,000 |
2013/11/19 | 960 | 961 | 959 | 961 | 90,700 |
2013/11/18 | 955 | 968 | 955 | 960 | 3,600 |
2013/11/15 | 960 | 962 | 945 | 960 | 9,400 |
2013/11/14 | 938 | 960 | 935 | 960 | 8,200 |
2013/11/13 | 935 | 940 | 934 | 939 | 3,200 |
2013/11/12 | 943 | 944 | 935 | 935 | 2,800 |
2013/11/11 | 952 | 960 | 931 | 941 | 7,200 |
2013/11/08 | 961 | 971 | 961 | 971 | 500 |
2013/11/07 | 973 | 973 | 969 | 973 | 2,500 |
2013/11/06 | 976 | 976 | 961 | 973 | 3,800 |
2013/11/05 | 967 | 967 | 960 | 960 | 2,200 |
2013/11/01 | 962 | 964 | 953 | 960 | 10,500 |
2013/10/31 | 951 | 970 | 935 | 962 | 9,500 |
2013/10/30 | 968 | 968 | 939 | 955 | 10,800 |
2013/10/29 | 953 | 968 | 953 | 968 | 4,000 |
2013/10/28 | 969 | 969 | 960 | 968 | 3,200 |
2013/10/25 | 968 | 970 | 962 | 969 | 4,200 |
2013/10/24 | 962 | 966 | 959 | 962 | 4,200 |
2013/10/23 | 970 | 970 | 962 | 962 | 2,000 |
2013/10/22 | 972 | 972 | 966 | 967 | 2,600 |
2013/10/21 | 971 | 971 | 964 | 966 | 3,400 |
2013/10/18 | 970 | 970 | 952 | 964 | 4,400 |
2013/10/17 | 956 | 967 | 956 | 961 | 8,100 |
2013/10/16 | 960 | 967 | 955 | 956 | 6,600 |
2013/10/15 | 960 | 975 | 939 | 973 | 37,800 |
2013/10/11 | 950 | 960 | 941 | 941 | 120,100 |
2013/10/10 | 951 | 960 | 945 | 949 | 11,000 |
2013/10/09 | 946 | 946 | 937 | 945 | 9,900 |
2013/10/08 | 947 | 950 | 931 | 946 | 27,700 |
2013/10/07 | 934 | 947 | 926 | 947 | 8,300 |
2013/10/04 | 935 | 965 | 935 | 965 | 14,000 |
2013/10/03 | 960 | 965 | 955 | 965 | 27,300 |
2013/10/02 | 960 | 968 | 956 | 960 | 7,300 |
2013/10/01 | 950 | 970 | 936 | 970 | 10,800 |
2013/09/30 | 932 | 943 | 932 | 943 | 5,100 |
2013/09/27 | 935 | 943 | 925 | 943 | 3,400 |
2013/09/26 | 946 | 950 | 939 | 939 | 700 |
2013/09/25 | 944 | 945 | 938 | 945 | 2,800 |
2013/09/24 | 945 | 948 | 925 | 943 | 6,700 |
2013/09/20 | 968 | 968 | 935 | 945 | 5,600 |
2013/09/19 | 930 | 960 | 914 | 940 | 14,900 |
2013/09/18 | 914 | 940 | 897 | 937 | 22,700 |
2013/09/17 | 925 | 925 | 908 | 925 | 9,800 |
2013/09/13 | 922 | 922 | 886 | 886 | 11,400 |
2013/09/12 | 908 | 908 | 882 | 892 | 7,800 |
2013/09/11 | 885 | 905 | 875 | 900 | 16,500 |
2013/09/10 | 900 | 900 | 880 | 885 | 4,600 |
2013/09/09 | 913 | 913 | 885 | 900 | 12,500 |
2013/09/06 | 900 | 910 | 885 | 901 | 21,600 |
2013/09/05 | 922 | 931 | 855 | 912 | 31,600 |
2013/09/04 | 903 | 930 | 903 | 922 | 9,800 |
2013/09/03 | 935 | 935 | 914 | 920 | 14,800 |
2013/09/02 | 930 | 935 | 915 | 931 | 9,900 |
2013/08/30 | 930 | 950 | 926 | 930 | 9,300 |
2013/08/29 | 915 | 920 | 915 | 919 | 5,500 |
2013/08/28 | 930 | 930 | 920 | 920 | 2,800 |
2013/08/27 | 938 | 945 | 935 | 945 | 13,500 |
2013/08/26 | 924 | 950 | 924 | 939 | 7,400 |
2013/08/23 | 940 | 940 | 922 | 933 | 2,400 |
2013/08/22 | 949 | 950 | 905 | 930 | 11,100 |
2013/08/21 | 935 | 940 | 915 | 940 | 6,300 |
2013/08/20 | 929 | 944 | 916 | 927 | 10,100 |
2013/08/19 | 931 | 958 | 931 | 944 | 13,600 |
2013/08/16 | 939 | 950 | 911 | 946 | 8,600 |
2013/08/15 | 934 | 945 | 888 | 944 | 7,700 |
2013/08/14 | 950 | 954 | 945 | 950 | 10,600 |
2013/08/13 | 925 | 946 | 914 | 946 | 13,300 |
2013/08/12 | 930 | 930 | 904 | 924 | 6,900 |
2013/08/09 | 925 | 935 | 920 | 931 | 1,300 |
2013/08/08 | 944 | 944 | 923 | 927 | 1,500 |
2013/08/07 | 927 | 958 | 926 | 955 | 2,900 |
2013/08/06 | 960 | 960 | 910 | 920 | 5,100 |
2013/08/05 | 961 | 962 | 950 | 962 | 8,300 |
2013/08/02 | 936 | 961 | 926 | 960 | 10,100 |
2013/08/01 | 910 | 940 | 900 | 940 | 10,400 |
2013/07/31 | 912 | 918 | 910 | 916 | 2,900 |
2013/07/30 | 881 | 910 | 881 | 906 | 4,800 |
2013/07/29 | 920 | 920 | 873 | 875 | 5,200 |
2013/07/26 | 919 | 927 | 901 | 910 | 6,100 |
2013/07/25 | 950 | 950 | 908 | 919 | 21,100 |
2013/07/24 | 920 | 940 | 920 | 940 | 15,700 |
2013/07/23 | 909 | 925 | 902 | 920 | 5,200 |
2013/07/22 | 918 | 918 | 876 | 894 | 6,500 |
2013/07/19 | 930 | 930 | 900 | 903 | 6,700 |
2013/07/18 | 942 | 942 | 914 | 920 | 4,400 |
2013/07/17 | 978 | 978 | 933 | 942 | 15,000 |
2013/07/16 | 936 | 952 | 936 | 951 | 15,400 |
2013/07/12 | 900 | 917 | 895 | 917 | 11,000 |
2013/07/11 | 895 | 895 | 889 | 891 | 4,800 |
2013/07/10 | 890 | 900 | 890 | 891 | 5,600 |
2013/07/09 | 899 | 902 | 870 | 870 | 6,600 |
2013/07/08 | 910 | 910 | 875 | 875 | 21,900 |
2013/07/05 | 901 | 913 | 885 | 910 | 1,900 |
2013/07/04 | 917 | 917 | 895 | 901 | 8,400 |
2013/07/03 | 897 | 914 | 896 | 899 | 9,200 |
2013/07/02 | 900 | 917 | 877 | 896 | 3,900 |
2013/07/01 | 898 | 900 | 890 | 890 | 2,800 |
2013/06/28 | 864 | 896 | 864 | 896 | 4,500 |
2013/06/27 | 895 | 895 | 840 | 850 | 10,000 |
2013/06/26 | 898 | 898 | 878 | 878 | 3,600 |
2013/06/25 | 889 | 889 | 875 | 885 | 6,100 |
2013/06/24 | 864 | 888 | 864 | 886 | 6,200 |
2013/06/21 | 841 | 850 | 834 | 850 | 5,400 |
2013/06/20 | 835 | 843 | 831 | 835 | 15,400 |
2013/06/19 | 856 | 856 | 835 | 835 | 10,500 |
2013/06/18 | 880 | 880 | 843 | 854 | 22,100 |
2013/06/17 | 850 | 862 | 833 | 842 | 31,200 |
2013/06/14 | 900 | 900 | 863 | 877 | 51,900 |
2013/06/13 | 910 | 915 | 904 | 908 | 35,500 |
2013/06/12 | 917 | 917 | 897 | 903 | 15,600 |
2013/06/11 | 884 | 907 | 884 | 901 | 28,000 |
2013/06/10 | 876 | 904 | 876 | 892 | 29,300 |
2013/06/07 | 888 | 905 | 870 | 880 | 68,600 |
2013/06/06 | 920 | 925 | 910 | 915 | 45,500 |
2013/06/05 | 925 | 929 | 912 | 929 | 24,000 |
2013/06/04 | 930 | 930 | 889 | 926 | 21,500 |
2013/06/03 | 933 | 938 | 889 | 933 | 67,600 |
2013/05/31 | 955 | 955 | 933 | 933 | 45,400 |
2013/05/30 | 920 | 930 | 900 | 930 | 211,100 |
2013/05/29 | 905 | 930 | 897 | 911 | 82,700 |
2013/05/28 | 900 | 904 | 899 | 904 | 29,800 |
2013/05/27 | 933 | 933 | 897 | 904 | 14,400 |
2013/05/24 | 905 | 942 | 889 | 933 | 31,500 |
2013/05/23 | 910 | 945 | 905 | 905 | 45,400 |
2013/05/22 | 912 | 919 | 904 | 910 | 28,800 |
2013/05/21 | 952 | 952 | 920 | 921 | 35,700 |
2013/05/20 | 935 | 989 | 935 | 959 | 65,300 |
2013/05/17 | 991 | 1,036 | 991 | 1,036 | 31,900 |
2013/05/16 | 1,004 | 1,026 | 920 | 1,000 | 38,900 |
2013/05/15 | 1,065 | 1,065 | 1,009 | 1,009 | 28,300 |
2013/05/14 | 1,057 | 1,065 | 1,030 | 1,065 | 33,100 |
2013/05/13 | 1,048 | 1,060 | 1,011 | 1,058 | 39,300 |
2013/05/10 | 1,030 | 1,048 | 1,015 | 1,025 | 25,800 |
2013/05/09 | 1,028 | 1,031 | 1,020 | 1,025 | 11,300 |
2013/05/08 | 1,044 | 1,045 | 1,020 | 1,028 | 25,300 |
2013/05/07 | 1,026 | 1,045 | 1,026 | 1,044 | 33,900 |
2013/05/02 | 998 | 1,060 | 980 | 1,026 | 51,600 |
2013/05/01 | 965 | 995 | 962 | 983 | 23,400 |
2013/04/30 | 949 | 965 | 949 | 965 | 4,200 |
2013/04/26 | 943 | 960 | 941 | 941 | 19,400 |
2013/04/25 | 943 | 968 | 930 | 954 | 31,700 |
2013/04/24 | 950 | 955 | 944 | 950 | 34,200 |
2013/04/23 | 943 | 969 | 943 | 950 | 21,500 |
2013/04/22 | 945 | 959 | 943 | 943 | 26,900 |
2013/04/19 | 950 | 955 | 916 | 943 | 31,300 |
2013/04/18 | 892 | 944 | 884 | 916 | 14,300 |
2013/04/17 | 904 | 924 | 902 | 902 | 12,800 |
2013/04/16 | 873 | 930 | 858 | 902 | 15,900 |
2013/04/15 | 920 | 920 | 902 | 918 | 17,100 |
2013/04/12 | 900 | 920 | 890 | 920 | 19,900 |
2013/04/11 | 900 | 910 | 893 | 900 | 30,700 |
2013/04/10 | 890 | 896 | 886 | 892 | 25,400 |
2013/04/09 | 861 | 890 | 861 | 882 | 15,100 |
2013/04/08 | 830 | 888 | 830 | 856 | 28,900 |
2013/04/05 | 845 | 846 | 802 | 830 | 43,400 |
2013/04/04 | 835 | 835 | 800 | 827 | 28,300 |
2013/04/03 | 828 | 828 | 816 | 818 | 32,600 |
2013/04/02 | 785 | 820 | 775 | 815 | 46,400 |
2013/04/01 | 773 | 794 | 769 | 785 | 16,300 |
2013/03/29 | 780 | 790 | 770 | 773 | 18,400 |
2013/03/28 | 779 | 785 | 750 | 770 | 11,400 |
2013/03/27 | 777 | 780 | 765 | 775 | 8,200 |
2013/03/26 | 771 | 780 | 753 | 778 | 15,200 |
2013/03/25 | 769 | 798 | 769 | 782 | 20,900 |
2013/03/22 | 785 | 788 | 776 | 784 | 15,200 |
2013/03/21 | 782 | 794 | 782 | 788 | 10,800 |
2013/03/19 | 770 | 795 | 770 | 795 | 22,900 |
2013/03/18 | 775 | 780 | 765 | 770 | 13,900 |
2013/03/15 | 760 | 774 | 760 | 774 | 6,300 |
2013/03/14 | 770 | 773 | 760 | 764 | 21,500 |
2013/03/13 | 763 | 773 | 760 | 770 | 11,500 |
2013/03/12 | 760 | 770 | 755 | 770 | 31,300 |
2013/03/11 | 735 | 765 | 733 | 760 | 23,300 |
2013/03/08 | 730 | 738 | 725 | 735 | 16,400 |
2013/03/07 | 710 | 747 | 700 | 745 | 42,400 |
2013/03/06 | 695 | 696 | 687 | 690 | 26,400 |
2013/03/05 | 693 | 697 | 685 | 695 | 30,500 |
2013/03/04 | 701 | 705 | 691 | 691 | 27,200 |
2013/03/01 | 701 | 709 | 691 | 700 | 27,400 |
2013/02/28 | 700 | 710 | 700 | 702 | 10,400 |
2013/02/27 | 712 | 712 | 700 | 700 | 6,900 |
2013/02/26 | 705 | 713 | 701 | 712 | 13,400 |
2013/02/25 | 709 | 712 | 705 | 709 | 6,800 |
2013/02/22 | 705 | 709 | 705 | 709 | 900 |
2013/02/21 | 710 | 728 | 703 | 709 | 22,000 |
2013/02/20 | 705 | 715 | 705 | 710 | 8,700 |
2013/02/19 | 700 | 702 | 695 | 696 | 10,500 |
2013/02/18 | 681 | 700 | 681 | 700 | 14,300 |
2013/02/15 | 700 | 705 | 675 | 685 | 10,900 |
2013/02/14 | 706 | 718 | 695 | 715 | 27,200 |
2013/02/13 | 725 | 735 | 723 | 726 | 9,700 |
2013/02/12 | 735 | 739 | 725 | 725 | 4,800 |
2013/02/08 | 735 | 735 | 730 | 735 | 4,900 |
2013/02/07 | 737 | 737 | 730 | 735 | 1,400 |
2013/02/06 | 724 | 737 | 724 | 737 | 19,400 |
2013/02/05 | 746 | 749 | 720 | 724 | 12,700 |
2013/02/04 | 727 | 737 | 726 | 731 | 13,700 |
2013/02/01 | 713 | 725 | 713 | 725 | 15,200 |
2013/01/31 | 703 | 713 | 685 | 713 | 19,200 |
2013/01/30 | 709 | 710 | 702 | 709 | 8,800 |
2013/01/29 | 697 | 715 | 695 | 709 | 7,800 |
2013/01/28 | 708 | 710 | 697 | 697 | 9,700 |
2013/01/25 | 677 | 700 | 677 | 700 | 10,400 |
2013/01/24 | 680 | 686 | 666 | 675 | 5,300 |
2013/01/23 | 674 | 685 | 663 | 680 | 6,600 |
2013/01/22 | 678 | 700 | 675 | 685 | 8,100 |
2013/01/21 | 686 | 698 | 686 | 687 | 9,700 |
2013/01/18 | 665 | 699 | 665 | 699 | 25,300 |
2013/01/17 | 668 | 668 | 651 | 663 | 1,500 |
2013/01/16 | 665 | 669 | 662 | 663 | 75,500 |
2013/01/15 | 650 | 678 | 650 | 674 | 14,400 |
2013/01/11 | 650 | 655 | 639 | 650 | 13,300 |
2013/01/10 | 643 | 647 | 627 | 645 | 11,400 |
2013/01/09 | 634 | 645 | 629 | 629 | 4,900 |
2013/01/08 | 635 | 643 | 601 | 627 | 18,500 |
2013/01/07 | 645 | 646 | 632 | 639 | 9,700 |
2013/01/04 | 645 | 646 | 640 | 644 | 14,200 |