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 |
---|---|---|---|---|---|
2014/12/30 | 848 | 853 | 846 | 853 | 13,700 |
2014/12/29 | 847 | 850 | 847 | 848 | 5,900 |
2014/12/26 | 846 | 846 | 843 | 844 | 4,500 |
2014/12/25 | 847 | 852 | 846 | 848 | 7,800 |
2014/12/24 | 847 | 860 | 847 | 851 | 20,400 |
2014/12/22 | 858 | 859 | 850 | 852 | 13,100 |
2014/12/19 | 861 | 865 | 852 | 865 | 12,300 |
2014/12/18 | 858 | 861 | 851 | 851 | 7,300 |
2014/12/17 | 865 | 869 | 858 | 858 | 7,600 |
2014/12/16 | 857 | 871 | 857 | 871 | 9,500 |
2014/12/15 | 873 | 873 | 857 | 872 | 14,400 |
2014/12/12 | 866 | 875 | 862 | 873 | 34,000 |
2014/12/11 | 854 | 873 | 848 | 866 | 25,900 |
2014/12/10 | 848 | 855 | 846 | 854 | 14,200 |
2014/12/09 | 847 | 858 | 845 | 849 | 19,700 |
2014/12/08 | 855 | 861 | 855 | 856 | 7,200 |
2014/12/05 | 850 | 857 | 847 | 857 | 5,300 |
2014/12/04 | 872 | 873 | 842 | 856 | 26,000 |
2014/12/03 | 859 | 865 | 857 | 858 | 8,600 |
2014/12/02 | 872 | 872 | 857 | 857 | 20,800 |
2014/12/01 | 853 | 870 | 850 | 870 | 14,700 |
2014/11/28 | 850 | 858 | 850 | 852 | 6,500 |
2014/11/27 | 849 | 858 | 849 | 854 | 6,000 |
2014/11/26 | 851 | 856 | 851 | 851 | 3,700 |
2014/11/25 | 845 | 859 | 843 | 859 | 6,200 |
2014/11/21 | 854 | 864 | 854 | 860 | 4,900 |
2014/11/20 | 854 | 857 | 846 | 854 | 4,400 |
2014/11/19 | 855 | 855 | 848 | 854 | 700 |
2014/11/18 | 850 | 859 | 846 | 855 | 4,100 |
2014/11/17 | 853 | 859 | 850 | 857 | 7,400 |
2014/11/14 | 868 | 868 | 859 | 868 | 11,500 |
2014/11/13 | 870 | 877 | 844 | 844 | 4,200 |
2014/11/12 | 857 | 876 | 856 | 870 | 4,800 |
2014/11/11 | 873 | 874 | 867 | 872 | 12,300 |
2014/11/10 | 865 | 876 | 855 | 873 | 56,400 |
2014/11/07 | 860 | 860 | 855 | 857 | 10,400 |
2014/11/06 | 853 | 860 | 846 | 853 | 8,200 |
2014/11/05 | 853 | 853 | 836 | 842 | 15,200 |
2014/11/04 | 837 | 848 | 837 | 841 | 20,300 |
2014/10/31 | 820 | 830 | 816 | 830 | 12,300 |
2014/10/30 | 823 | 832 | 817 | 821 | 10,900 |
2014/10/29 | 836 | 848 | 820 | 830 | 6,200 |
2014/10/28 | 843 | 852 | 836 | 836 | 1,700 |
2014/10/27 | 862 | 866 | 843 | 853 | 1,700 |
2014/10/24 | 868 | 870 | 862 | 862 | 3,700 |
2014/10/23 | 850 | 870 | 850 | 865 | 5,500 |
2014/10/22 | 863 | 867 | 863 | 867 | 1,000 |
2014/10/21 | 870 | 877 | 860 | 863 | 6,000 |
2014/10/20 | 864 | 875 | 858 | 873 | 14,200 |
2014/10/17 | 868 | 868 | 853 | 864 | 9,200 |
2014/10/16 | 844 | 883 | 844 | 883 | 12,600 |
2014/10/15 | 857 | 881 | 847 | 859 | 22,500 |
2014/10/14 | 809 | 857 | 809 | 857 | 19,900 |
2014/10/10 | 840 | 848 | 834 | 839 | 6,900 |
2014/10/09 | 844 | 849 | 843 | 843 | 3,800 |
2014/10/08 | 839 | 850 | 824 | 850 | 22,600 |
2014/10/07 | 847 | 847 | 842 | 842 | 1,100 |
2014/10/06 | 844 | 844 | 841 | 843 | 2,300 |
2014/10/03 | 837 | 842 | 830 | 837 | 31,900 |
2014/10/02 | 836 | 840 | 832 | 837 | 2,200 |
2014/10/01 | 840 | 847 | 836 | 840 | 5,200 |
2014/09/30 | 840 | 845 | 839 | 840 | 19,400 |
2014/09/29 | 839 | 840 | 836 | 840 | 2,100 |
2014/09/26 | 840 | 840 | 836 | 840 | 4,000 |
2014/09/25 | 840 | 850 | 838 | 840 | 16,500 |
2014/09/24 | 841 | 844 | 839 | 844 | 19,400 |
2014/09/22 | 840 | 844 | 840 | 843 | 17,800 |
2014/09/19 | 848 | 848 | 836 | 843 | 9,500 |
2014/09/18 | 841 | 844 | 830 | 842 | 14,600 |
2014/09/17 | 850 | 850 | 840 | 843 | 23,100 |
2014/09/16 | 844 | 850 | 840 | 840 | 17,500 |
2014/09/12 | 840 | 850 | 837 | 844 | 19,000 |
2014/09/11 | 842 | 849 | 836 | 840 | 21,500 |
2014/09/10 | 846 | 850 | 838 | 838 | 11,800 |
2014/09/09 | 845 | 847 | 828 | 836 | 9,100 |
2014/09/08 | 829 | 829 | 817 | 818 | 7,600 |
2014/09/05 | 851 | 851 | 825 | 830 | 9,400 |
2014/09/04 | 855 | 855 | 852 | 853 | 3,900 |
2014/09/03 | 870 | 870 | 850 | 855 | 22,400 |
2014/09/02 | 869 | 885 | 861 | 870 | 43,700 |
2014/09/01 | 861 | 865 | 852 | 861 | 38,800 |
2014/08/29 | 831 | 858 | 830 | 857 | 52,100 |
2014/08/28 | 818 | 837 | 818 | 833 | 16,400 |
2014/08/27 | 821 | 821 | 809 | 818 | 5,500 |
2014/08/26 | 830 | 830 | 820 | 824 | 3,000 |
2014/08/25 | 832 | 834 | 830 | 830 | 3,000 |
2014/08/22 | 835 | 835 | 829 | 830 | 4,400 |
2014/08/21 | 828 | 836 | 828 | 836 | 5,400 |
2014/08/20 | 827 | 831 | 825 | 830 | 5,700 |
2014/08/19 | 830 | 833 | 825 | 830 | 15,700 |
2014/08/18 | 823 | 830 | 823 | 826 | 13,800 |
2014/08/15 | 818 | 823 | 818 | 823 | 8,600 |
2014/08/14 | 816 | 820 | 815 | 818 | 7,000 |
2014/08/13 | 819 | 825 | 816 | 816 | 6,700 |
2014/08/12 | 815 | 828 | 810 | 819 | 9,300 |
2014/08/11 | 827 | 834 | 819 | 830 | 23,300 |
2014/08/08 | 821 | 828 | 809 | 828 | 9,900 |
2014/08/07 | 797 | 822 | 794 | 822 | 33,000 |
2014/08/06 | 798 | 798 | 792 | 794 | 8,500 |
2014/08/05 | 790 | 798 | 787 | 798 | 12,800 |
2014/08/04 | 784 | 790 | 782 | 790 | 27,600 |
2014/08/01 | 777 | 784 | 774 | 783 | 10,000 |
2014/07/31 | 780 | 783 | 770 | 783 | 10,800 |
2014/07/30 | 777 | 779 | 773 | 776 | 7,600 |
2014/07/29 | 772 | 780 | 772 | 778 | 7,200 |
2014/07/28 | 780 | 780 | 760 | 772 | 13,400 |
2014/07/25 | 757 | 768 | 753 | 767 | 8,800 |
2014/07/24 | 760 | 769 | 740 | 746 | 59,400 |
2014/07/23 | 755 | 760 | 750 | 752 | 9,800 |
2014/07/22 | 758 | 759 | 754 | 754 | 11,600 |
2014/07/18 | 760 | 761 | 754 | 754 | 10,200 |
2014/07/17 | 764 | 770 | 755 | 763 | 11,500 |
2014/07/16 | 776 | 780 | 763 | 764 | 8,500 |
2014/07/15 | 775 | 780 | 775 | 777 | 14,200 |
2014/07/14 | 787 | 787 | 781 | 784 | 16,600 |
2014/07/11 | 786 | 786 | 781 | 786 | 5,600 |
2014/07/10 | 787 | 787 | 782 | 787 | 4,700 |
2014/07/09 | 805 | 807 | 784 | 784 | 19,100 |
2014/07/08 | 815 | 815 | 804 | 804 | 6,100 |
2014/07/07 | 817 | 820 | 815 | 817 | 7,100 |
2014/07/04 | 822 | 825 | 819 | 820 | 8,800 |
2014/07/03 | 829 | 830 | 822 | 829 | 9,100 |
2014/07/02 | 819 | 829 | 816 | 829 | 4,500 |
2014/07/01 | 814 | 823 | 814 | 818 | 3,200 |
2014/06/30 | 820 | 820 | 814 | 815 | 5,700 |
2014/06/27 | 836 | 837 | 822 | 824 | 4,800 |
2014/06/26 | 839 | 845 | 835 | 835 | 4,300 |
2014/06/25 | 846 | 850 | 836 | 837 | 3,900 |
2014/06/24 | 845 | 850 | 845 | 850 | 3,700 |
2014/06/23 | 850 | 850 | 845 | 850 | 800 |
2014/06/20 | 848 | 849 | 841 | 841 | 2,600 |
2014/06/19 | 842 | 852 | 842 | 843 | 2,300 |
2014/06/18 | 854 | 855 | 845 | 849 | 2,700 |
2014/06/17 | 839 | 853 | 832 | 844 | 5,900 |
2014/06/16 | 834 | 835 | 833 | 834 | 1,300 |
2014/06/13 | 839 | 839 | 830 | 838 | 2,600 |
2014/06/12 | 845 | 848 | 828 | 838 | 4,600 |
2014/06/11 | 845 | 847 | 843 | 845 | 5,900 |
2014/06/10 | 853 | 853 | 844 | 845 | 2,000 |
2014/06/09 | 851 | 852 | 840 | 840 | 6,500 |
2014/06/06 | 845 | 854 | 845 | 854 | 6,200 |
2014/06/05 | 851 | 853 | 846 | 849 | 4,100 |
2014/06/04 | 851 | 856 | 845 | 854 | 10,200 |
2014/06/03 | 823 | 835 | 823 | 834 | 3,800 |
2014/06/02 | 818 | 827 | 818 | 820 | 4,000 |
2014/05/30 | 799 | 820 | 799 | 820 | 5,100 |
2014/05/29 | 796 | 801 | 796 | 799 | 2,000 |
2014/05/28 | 796 | 800 | 795 | 796 | 8,900 |
2014/05/27 | 800 | 802 | 798 | 800 | 3,000 |
2014/05/26 | 800 | 802 | 795 | 800 | 4,600 |
2014/05/23 | 794 | 800 | 791 | 794 | 7,400 |
2014/05/22 | 786 | 794 | 786 | 794 | 2,600 |
2014/05/21 | 798 | 798 | 785 | 789 | 3,200 |
2014/05/20 | 784 | 800 | 779 | 796 | 15,000 |
2014/05/19 | 785 | 785 | 767 | 769 | 2,000 |
2014/05/16 | 778 | 778 | 766 | 775 | 4,600 |
2014/05/15 | 774 | 775 | 774 | 775 | 400 |
2014/05/14 | 775 | 775 | 767 | 774 | 1,800 |
2014/05/13 | 768 | 768 | 755 | 756 | 8,500 |
2014/05/12 | 770 | 775 | 761 | 768 | 1,900 |
2014/05/09 | 768 | 774 | 758 | 760 | 6,600 |
2014/05/08 | 790 | 796 | 756 | 763 | 35,200 |
2014/05/07 | 798 | 800 | 790 | 790 | 9,200 |
2014/05/02 | 793 | 798 | 790 | 798 | 5,800 |
2014/05/01 | 795 | 796 | 784 | 793 | 7,300 |
2014/04/30 | 800 | 800 | 790 | 791 | 2,900 |
2014/04/28 | 796 | 799 | 790 | 799 | 14,700 |
2014/04/25 | 797 | 800 | 789 | 790 | 35,400 |
2014/04/24 | 811 | 811 | 791 | 797 | 34,200 |
2014/04/23 | 791 | 808 | 788 | 796 | 65,300 |
2014/04/22 | 792 | 803 | 779 | 798 | 62,700 |
2014/04/21 | 792 | 803 | 771 | 791 | 69,000 |
2014/04/18 | 792 | 800 | 792 | 796 | 6,400 |
2014/04/17 | 791 | 805 | 788 | 794 | 50,500 |
2014/04/16 | 790 | 799 | 785 | 791 | 49,900 |
2014/04/15 | 794 | 802 | 786 | 790 | 36,400 |
2014/04/14 | 790 | 804 | 786 | 794 | 48,300 |
2014/04/11 | 787 | 798 | 777 | 790 | 34,400 |
2014/04/10 | 790 | 800 | 772 | 795 | 52,100 |
2014/04/09 | 790 | 797 | 770 | 777 | 27,500 |
2014/04/08 | 785 | 812 | 770 | 809 | 32,200 |
2014/04/07 | 780 | 807 | 751 | 787 | 52,600 |
2014/04/04 | 760 | 814 | 746 | 787 | 70,600 |
2014/04/03 | 734 | 754 | 727 | 745 | 46,900 |
2014/04/02 | 715 | 736 | 714 | 720 | 47,000 |
2014/04/01 | 724 | 739 | 702 | 717 | 33,600 |
2014/03/31 | 767 | 767 | 721 | 730 | 40,900 |
2014/03/28 | 725 | 747 | 691 | 737 | 113,100 |
2014/03/27 | 731 | 731 | 700 | 710 | 40,300 |
2014/03/26 | 776 | 782 | 754 | 755 | 61,400 |
2014/03/25 | 811 | 816 | 769 | 778 | 48,000 |
2014/03/24 | 869 | 870 | 805 | 820 | 20,800 |
2014/03/20 | 843 | 870 | 837 | 857 | 5,600 |
2014/03/19 | 870 | 870 | 840 | 843 | 2,800 |
2014/03/18 | 840 | 867 | 840 | 864 | 10,500 |
2014/03/17 | 864 | 865 | 773 | 835 | 16,500 |
2014/03/14 | 873 | 874 | 864 | 864 | 7,700 |
2014/03/13 | 876 | 878 | 868 | 869 | 5,500 |
2014/03/12 | 897 | 897 | 876 | 880 | 10,500 |
2014/03/11 | 906 | 910 | 900 | 900 | 8,700 |
2014/03/10 | 905 | 918 | 903 | 903 | 19,400 |
2014/03/07 | 900 | 907 | 897 | 905 | 54,800 |
2014/03/06 | 944 | 944 | 927 | 929 | 24,500 |
2014/03/05 | 941 | 950 | 931 | 936 | 9,800 |
2014/03/04 | 946 | 950 | 935 | 948 | 5,600 |
2014/03/03 | 947 | 950 | 935 | 947 | 6,000 |
2014/02/28 | 937 | 950 | 906 | 947 | 17,000 |
2014/02/27 | 939 | 950 | 928 | 950 | 24,600 |
2014/02/26 | 934 | 938 | 924 | 924 | 3,800 |
2014/02/25 | 933 | 937 | 928 | 932 | 3,800 |
2014/02/24 | 931 | 936 | 927 | 930 | 5,800 |
2014/02/21 | 939 | 944 | 925 | 937 | 7,200 |
2014/02/20 | 951 | 958 | 936 | 936 | 7,700 |
2014/02/19 | 943 | 960 | 943 | 954 | 7,700 |
2014/02/18 | 959 | 961 | 950 | 958 | 18,800 |
2014/02/17 | 960 | 970 | 942 | 960 | 14,300 |
2014/02/14 | 948 | 968 | 942 | 960 | 24,800 |
2014/02/13 | 945 | 950 | 943 | 950 | 9,900 |
2014/02/12 | 941 | 950 | 940 | 945 | 7,600 |
2014/02/10 | 935 | 959 | 913 | 940 | 17,800 |
2014/02/07 | 950 | 950 | 933 | 944 | 5,000 |
2014/02/06 | 942 | 950 | 932 | 949 | 7,100 |
2014/02/05 | 950 | 950 | 936 | 950 | 20,100 |
2014/02/04 | 940 | 960 | 925 | 960 | 17,300 |
2014/02/03 | 955 | 972 | 945 | 970 | 28,100 |
2014/01/31 | 955 | 956 | 954 | 955 | 11,700 |
2014/01/30 | 958 | 960 | 954 | 955 | 4,800 |
2014/01/29 | 942 | 985 | 942 | 963 | 24,200 |
2014/01/28 | 910 | 950 | 900 | 950 | 9,300 |
2014/01/27 | 911 | 918 | 911 | 916 | 5,500 |
2014/01/24 | 936 | 948 | 920 | 927 | 51,300 |
2014/01/23 | 950 | 953 | 949 | 951 | 8,400 |
2014/01/22 | 935 | 967 | 935 | 950 | 16,700 |
2014/01/21 | 942 | 950 | 940 | 950 | 11,900 |
2014/01/20 | 940 | 950 | 940 | 940 | 1,000 |
2014/01/17 | 931 | 958 | 930 | 950 | 31,200 |
2014/01/16 | 925 | 955 | 925 | 930 | 39,100 |
2014/01/15 | 914 | 933 | 913 | 932 | 5,000 |
2014/01/14 | 910 | 965 | 901 | 914 | 16,000 |
2014/01/10 | 925 | 926 | 889 | 916 | 8,600 |
2014/01/09 | 925 | 931 | 923 | 926 | 3,200 |
2014/01/08 | 886 | 940 | 886 | 925 | 6,500 |
2014/01/07 | 902 | 904 | 888 | 890 | 7,400 |
2014/01/06 | 874 | 885 | 874 | 884 | 2,200 |