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 |
---|---|---|---|---|---|
2015/12/30 | 838 | 838 | 836 | 836 | 200 |
2015/12/29 | 841 | 841 | 821 | 838 | 3,400 |
2015/12/28 | 815 | 845 | 815 | 844 | 3,900 |
2015/12/25 | 816 | 825 | 816 | 818 | 4,200 |
2015/12/24 | 822 | 835 | 821 | 821 | 3,500 |
2015/12/22 | 830 | 831 | 825 | 827 | 2,700 |
2015/12/21 | 842 | 844 | 836 | 836 | 5,300 |
2015/12/18 | 838 | 845 | 838 | 845 | 3,300 |
2015/12/17 | 859 | 860 | 850 | 850 | 2,800 |
2015/12/16 | 852 | 852 | 844 | 844 | 200 |
2015/12/15 | 872 | 872 | 838 | 852 | 4,400 |
2015/12/14 | 880 | 880 | 853 | 872 | 16,100 |
2015/12/11 | 856 | 883 | 845 | 880 | 27,400 |
2015/12/10 | 879 | 886 | 873 | 874 | 2,400 |
2015/12/09 | 890 | 890 | 872 | 889 | 3,000 |
2015/12/08 | 891 | 899 | 874 | 890 | 7,400 |
2015/12/07 | 876 | 899 | 875 | 899 | 8,000 |
2015/12/04 | 865 | 884 | 863 | 875 | 11,200 |
2015/12/03 | 876 | 882 | 864 | 880 | 9,400 |
2015/12/02 | 873 | 876 | 866 | 876 | 7,800 |
2015/12/01 | 871 | 877 | 864 | 873 | 16,300 |
2015/11/30 | 875 | 875 | 868 | 872 | 9,800 |
2015/11/27 | 875 | 884 | 874 | 874 | 1,600 |
2015/11/26 | 879 | 890 | 875 | 880 | 1,900 |
2015/11/25 | 865 | 894 | 865 | 894 | 5,200 |
2015/11/24 | 862 | 891 | 862 | 880 | 9,300 |
2015/11/20 | 863 | 869 | 863 | 865 | 1,500 |
2015/11/19 | 874 | 876 | 864 | 876 | 2,700 |
2015/11/18 | 871 | 873 | 865 | 866 | 2,200 |
2015/11/17 | 871 | 878 | 869 | 876 | 5,500 |
2015/11/16 | 870 | 879 | 870 | 870 | 4,300 |
2015/11/13 | 875 | 886 | 863 | 882 | 2,900 |
2015/11/12 | 863 | 882 | 860 | 882 | 4,200 |
2015/11/11 | 875 | 875 | 864 | 864 | 2,100 |
2015/11/10 | 844 | 872 | 841 | 872 | 21,300 |
2015/11/09 | 848 | 849 | 838 | 841 | 2,700 |
2015/11/06 | 847 | 847 | 842 | 847 | 1,800 |
2015/11/05 | 860 | 861 | 850 | 850 | 2,600 |
2015/11/04 | 873 | 878 | 861 | 875 | 5,900 |
2015/11/02 | 858 | 873 | 858 | 873 | 3,000 |
2015/10/30 | 850 | 855 | 849 | 855 | 1,900 |
2015/10/29 | 852 | 860 | 838 | 850 | 11,900 |
2015/10/28 | 850 | 874 | 850 | 850 | 11,000 |
2015/10/27 | 854 | 869 | 847 | 847 | 5,000 |
2015/10/26 | 855 | 855 | 840 | 854 | 5,500 |
2015/10/23 | 820 | 840 | 816 | 816 | 8,700 |
2015/10/22 | 841 | 853 | 801 | 817 | 34,800 |
2015/10/21 | 860 | 876 | 848 | 848 | 12,400 |
2015/10/20 | 886 | 886 | 870 | 871 | 1,700 |
2015/10/19 | 880 | 886 | 878 | 886 | 1,100 |
2015/10/16 | 880 | 881 | 872 | 877 | 1,100 |
2015/10/15 | 885 | 887 | 880 | 880 | 2,600 |
2015/10/14 | 890 | 896 | 881 | 891 | 4,300 |
2015/10/13 | 871 | 889 | 863 | 883 | 13,200 |
2015/10/09 | 887 | 891 | 880 | 880 | 20,300 |
2015/10/08 | 885 | 899 | 885 | 894 | 1,400 |
2015/10/07 | 900 | 905 | 885 | 900 | 3,200 |
2015/10/06 | 912 | 912 | 895 | 905 | 4,700 |
2015/10/05 | 881 | 900 | 881 | 898 | 5,200 |
2015/10/02 | 896 | 896 | 880 | 880 | 1,100 |
2015/10/01 | 879 | 894 | 879 | 881 | 300 |
2015/09/30 | 880 | 880 | 880 | 880 | 100 |
2015/09/29 | 888 | 910 | 877 | 895 | 3,200 |
2015/09/28 | 879 | 879 | 830 | 875 | 2,600 |
2015/09/25 | 899 | 940 | 899 | 924 | 7,100 |
2015/09/24 | 890 | 915 | 880 | 915 | 4,800 |
2015/09/18 | 885 | 900 | 873 | 900 | 1,300 |
2015/09/17 | 888 | 890 | 872 | 881 | 3,200 |
2015/09/16 | 885 | 889 | 883 | 888 | 2,500 |
2015/09/15 | 845 | 871 | 830 | 870 | 3,400 |
2015/09/14 | 921 | 921 | 843 | 845 | 4,400 |
2015/09/11 | 850 | 865 | 837 | 845 | 12,500 |
2015/09/10 | 850 | 865 | 847 | 850 | 67,400 |
2015/09/09 | 863 | 864 | 842 | 854 | 7,100 |
2015/09/08 | 865 | 865 | 847 | 850 | 7,400 |
2015/09/07 | 864 | 865 | 863 | 865 | 1,200 |
2015/09/04 | 880 | 880 | 847 | 850 | 7,400 |
2015/09/03 | 874 | 890 | 869 | 875 | 5,800 |
2015/09/02 | 870 | 870 | 855 | 869 | 6,000 |
2015/09/01 | 875 | 885 | 870 | 870 | 700 |
2015/08/31 | 914 | 914 | 857 | 884 | 11,000 |
2015/08/28 | 829 | 919 | 829 | 919 | 3,800 |
2015/08/27 | 830 | 849 | 815 | 815 | 9,200 |
2015/08/26 | 803 | 864 | 803 | 829 | 4,800 |
2015/08/25 | 826 | 845 | 826 | 828 | 3,700 |
2015/08/24 | 881 | 881 | 819 | 850 | 24,600 |
2015/08/21 | 896 | 898 | 879 | 896 | 6,600 |
2015/08/20 | 900 | 906 | 897 | 898 | 5,600 |
2015/08/19 | 896 | 907 | 896 | 907 | 14,100 |
2015/08/18 | 904 | 910 | 900 | 903 | 5,200 |
2015/08/17 | 907 | 907 | 896 | 905 | 6,000 |
2015/08/14 | 900 | 907 | 900 | 907 | 3,100 |
2015/08/13 | 896 | 905 | 885 | 898 | 20,400 |
2015/08/12 | 896 | 910 | 896 | 896 | 33,700 |
2015/08/11 | 896 | 898 | 894 | 896 | 21,100 |
2015/08/10 | 906 | 916 | 897 | 897 | 20,700 |
2015/08/07 | 935 | 935 | 903 | 903 | 22,900 |
2015/08/06 | 953 | 953 | 945 | 950 | 7,300 |
2015/08/05 | 954 | 962 | 950 | 953 | 5,600 |
2015/08/04 | 965 | 965 | 955 | 955 | 900 |
2015/08/03 | 963 | 963 | 956 | 962 | 3,600 |
2015/07/31 | 985 | 985 | 961 | 963 | 2,400 |
2015/07/30 | 968 | 970 | 958 | 970 | 9,100 |
2015/07/29 | 970 | 970 | 964 | 965 | 1,100 |
2015/07/28 | 961 | 970 | 961 | 970 | 10,500 |
2015/07/27 | 970 | 973 | 964 | 970 | 5,300 |
2015/07/24 | 993 | 994 | 969 | 970 | 27,200 |
2015/07/23 | 987 | 998 | 985 | 989 | 5,700 |
2015/07/22 | 990 | 992 | 982 | 987 | 8,700 |
2015/07/21 | 1,000 | 1,000 | 987 | 990 | 3,200 |
2015/07/17 | 1,000 | 1,001 | 999 | 999 | 7,800 |
2015/07/16 | 1,009 | 1,009 | 999 | 1,005 | 10,100 |
2015/07/15 | 1,000 | 1,010 | 1,000 | 1,009 | 9,500 |
2015/07/14 | 991 | 1,005 | 990 | 1,000 | 23,000 |
2015/07/13 | 979 | 990 | 979 | 990 | 3,400 |
2015/07/10 | 994 | 995 | 989 | 989 | 3,900 |
2015/07/09 | 998 | 998 | 976 | 990 | 3,900 |
2015/07/08 | 1,017 | 1,019 | 1,000 | 1,000 | 4,300 |
2015/07/07 | 1,002 | 1,010 | 1,002 | 1,005 | 2,500 |
2015/07/06 | 1,019 | 1,019 | 1,000 | 1,000 | 2,700 |
2015/07/03 | 1,030 | 1,030 | 1,015 | 1,019 | 10,600 |
2015/07/02 | 1,015 | 1,045 | 997 | 1,045 | 11,600 |
2015/07/01 | 1,015 | 1,045 | 1,001 | 1,015 | 4,500 |
2015/06/30 | 990 | 1,007 | 987 | 997 | 13,400 |
2015/06/29 | 1,020 | 1,020 | 996 | 1,007 | 4,100 |
2015/06/26 | 1,033 | 1,040 | 1,033 | 1,039 | 1,800 |
2015/06/25 | 1,045 | 1,050 | 1,030 | 1,033 | 7,500 |
2015/06/24 | 999 | 1,148 | 999 | 1,075 | 99,300 |
2015/06/23 | 991 | 998 | 976 | 998 | 7,500 |
2015/06/22 | 970 | 990 | 970 | 976 | 18,000 |
2015/06/19 | 969 | 972 | 956 | 965 | 15,300 |
2015/06/18 | 950 | 964 | 950 | 961 | 15,100 |
2015/06/17 | 956 | 958 | 942 | 955 | 6,900 |
2015/06/16 | 945 | 957 | 945 | 954 | 3,000 |
2015/06/15 | 940 | 947 | 940 | 947 | 3,500 |
2015/06/12 | 941 | 945 | 938 | 945 | 2,300 |
2015/06/11 | 944 | 952 | 941 | 946 | 6,600 |
2015/06/10 | 948 | 955 | 947 | 953 | 4,300 |
2015/06/09 | 950 | 953 | 949 | 951 | 3,900 |
2015/06/08 | 951 | 953 | 937 | 953 | 10,200 |
2015/06/05 | 951 | 954 | 938 | 951 | 12,000 |
2015/06/04 | 960 | 960 | 955 | 959 | 800 |
2015/06/03 | 969 | 974 | 959 | 960 | 11,900 |
2015/06/02 | 958 | 970 | 952 | 969 | 6,200 |
2015/06/01 | 966 | 966 | 951 | 954 | 7,400 |
2015/05/29 | 974 | 974 | 965 | 970 | 3,900 |
2015/05/28 | 965 | 970 | 960 | 967 | 3,500 |
2015/05/27 | 951 | 957 | 947 | 956 | 6,500 |
2015/05/26 | 970 | 971 | 939 | 957 | 78,600 |
2015/05/25 | 989 | 990 | 970 | 975 | 20,800 |
2015/05/22 | 989 | 991 | 953 | 960 | 16,300 |
2015/05/21 | 1,011 | 1,012 | 986 | 990 | 21,000 |
2015/05/20 | 1,001 | 1,023 | 1,000 | 1,005 | 41,600 |
2015/05/19 | 1,044 | 1,140 | 1,019 | 1,121 | 118,500 |
2015/05/18 | 1,021 | 1,048 | 1,002 | 1,019 | 11,900 |
2015/05/15 | 1,000 | 1,011 | 998 | 1,007 | 3,000 |
2015/05/14 | 1,005 | 1,028 | 992 | 1,000 | 6,600 |
2015/05/13 | 1,050 | 1,050 | 972 | 1,005 | 8,000 |
2015/05/12 | 1,002 | 1,008 | 990 | 1,008 | 5,700 |
2015/05/11 | 1,008 | 1,024 | 1,000 | 1,002 | 7,300 |
2015/05/08 | 1,032 | 1,032 | 980 | 993 | 16,800 |
2015/05/07 | 1,003 | 1,025 | 1,003 | 1,022 | 10,300 |
2015/05/01 | 995 | 999 | 988 | 993 | 7,300 |
2015/04/30 | 997 | 1,002 | 987 | 992 | 12,900 |
2015/04/28 | 1,001 | 1,001 | 985 | 997 | 8,400 |
2015/04/27 | 1,005 | 1,019 | 1,000 | 1,000 | 3,400 |
2015/04/24 | 1,025 | 1,027 | 1,005 | 1,005 | 4,900 |
2015/04/23 | 1,030 | 1,038 | 1,026 | 1,028 | 3,200 |
2015/04/22 | 1,030 | 1,036 | 1,023 | 1,029 | 5,000 |
2015/04/21 | 1,030 | 1,032 | 1,015 | 1,024 | 9,100 |
2015/04/20 | 1,040 | 1,054 | 1,040 | 1,043 | 9,400 |
2015/04/17 | 1,049 | 1,055 | 1,030 | 1,042 | 26,400 |
2015/04/16 | 1,040 | 1,043 | 1,030 | 1,035 | 6,100 |
2015/04/15 | 1,051 | 1,052 | 1,010 | 1,045 | 15,100 |
2015/04/14 | 1,006 | 1,052 | 997 | 1,052 | 14,000 |
2015/04/13 | 998 | 1,007 | 996 | 1,006 | 6,000 |
2015/04/10 | 1,010 | 1,010 | 995 | 1,007 | 4,600 |
2015/04/09 | 1,010 | 1,010 | 998 | 999 | 6,600 |
2015/04/08 | 1,005 | 1,010 | 998 | 1,010 | 5,300 |
2015/04/07 | 997 | 1,004 | 991 | 1,003 | 8,100 |
2015/04/06 | 994 | 1,000 | 993 | 997 | 4,200 |
2015/04/03 | 1,006 | 1,007 | 994 | 994 | 4,300 |
2015/04/02 | 1,009 | 1,009 | 991 | 1,006 | 3,100 |
2015/04/01 | 1,014 | 1,014 | 1,002 | 1,009 | 7,900 |
2015/03/31 | 1,015 | 1,017 | 1,000 | 1,008 | 5,300 |
2015/03/30 | 1,020 | 1,021 | 990 | 1,010 | 12,600 |
2015/03/27 | 995 | 1,030 | 995 | 1,014 | 16,800 |
2015/03/26 | 988 | 1,010 | 988 | 998 | 11,500 |
2015/03/25 | 982 | 1,005 | 960 | 988 | 24,300 |
2015/03/24 | 977 | 983 | 960 | 970 | 12,800 |
2015/03/23 | 982 | 985 | 961 | 962 | 19,400 |
2015/03/20 | 1,010 | 1,018 | 968 | 973 | 27,600 |
2015/03/19 | 950 | 1,040 | 938 | 1,040 | 48,500 |
2015/03/18 | 955 | 969 | 937 | 946 | 15,800 |
2015/03/17 | 931 | 956 | 930 | 956 | 31,600 |
2015/03/16 | 937 | 940 | 932 | 932 | 8,200 |
2015/03/13 | 940 | 962 | 930 | 950 | 57,200 |
2015/03/12 | 918 | 926 | 908 | 920 | 72,000 |
2015/03/11 | 911 | 915 | 905 | 909 | 19,000 |
2015/03/10 | 915 | 925 | 912 | 912 | 11,500 |
2015/03/09 | 918 | 918 | 906 | 915 | 4,500 |
2015/03/06 | 905 | 919 | 905 | 918 | 2,700 |
2015/03/05 | 910 | 921 | 900 | 911 | 39,300 |
2015/03/04 | 881 | 909 | 881 | 900 | 14,000 |
2015/03/03 | 920 | 920 | 890 | 895 | 24,300 |
2015/03/02 | 928 | 937 | 906 | 920 | 24,700 |
2015/02/27 | 887 | 947 | 885 | 947 | 39,200 |
2015/02/26 | 880 | 890 | 874 | 890 | 23,200 |
2015/02/25 | 863 | 888 | 863 | 885 | 38,500 |
2015/02/24 | 870 | 872 | 859 | 870 | 47,500 |
2015/02/23 | 875 | 875 | 860 | 870 | 20,500 |
2015/02/20 | 870 | 884 | 858 | 863 | 16,000 |
2015/02/19 | 868 | 875 | 860 | 875 | 8,700 |
2015/02/18 | 873 | 878 | 860 | 875 | 16,700 |
2015/02/17 | 874 | 879 | 866 | 878 | 2,300 |
2015/02/16 | 871 | 889 | 864 | 864 | 18,300 |
2015/02/13 | 892 | 894 | 885 | 885 | 4,100 |
2015/02/12 | 894 | 897 | 890 | 896 | 1,200 |
2015/02/10 | 888 | 895 | 888 | 890 | 6,000 |
2015/02/09 | 892 | 895 | 888 | 888 | 2,400 |
2015/02/06 | 890 | 893 | 885 | 890 | 4,800 |
2015/02/05 | 875 | 895 | 875 | 890 | 9,900 |
2015/02/04 | 895 | 897 | 885 | 889 | 16,000 |
2015/02/03 | 876 | 890 | 874 | 890 | 13,700 |
2015/02/02 | 854 | 871 | 854 | 870 | 9,200 |
2015/01/30 | 833 | 851 | 832 | 851 | 6,400 |
2015/01/29 | 825 | 834 | 825 | 832 | 6,500 |
2015/01/28 | 825 | 832 | 825 | 832 | 3,500 |
2015/01/27 | 825 | 830 | 825 | 827 | 3,000 |
2015/01/26 | 830 | 831 | 822 | 825 | 5,900 |
2015/01/23 | 828 | 830 | 818 | 830 | 9,500 |
2015/01/22 | 831 | 835 | 827 | 827 | 3,200 |
2015/01/21 | 835 | 843 | 831 | 834 | 5,000 |
2015/01/20 | 840 | 840 | 835 | 835 | 4,000 |
2015/01/19 | 844 | 845 | 840 | 840 | 3,000 |
2015/01/16 | 835 | 847 | 835 | 846 | 6,600 |
2015/01/15 | 840 | 840 | 833 | 837 | 2,200 |
2015/01/14 | 838 | 841 | 834 | 839 | 5,100 |
2015/01/13 | 836 | 840 | 836 | 837 | 3,300 |
2015/01/09 | 851 | 853 | 848 | 849 | 4,400 |
2015/01/08 | 840 | 865 | 837 | 861 | 12,500 |
2015/01/07 | 834 | 840 | 830 | 831 | 5,700 |
2015/01/06 | 845 | 847 | 835 | 839 | 7,500 |
2015/01/05 | 853 | 859 | 846 | 846 | 19,200 |