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 |
---|---|---|---|---|---|
2016/12/30 | 723 | 736 | 723 | 729 | 9,200 |
2016/12/29 | 728 | 736 | 728 | 728 | 10,300 |
2016/12/28 | 722 | 738 | 722 | 736 | 8,200 |
2016/12/27 | 740 | 746 | 722 | 722 | 18,000 |
2016/12/26 | 750 | 750 | 739 | 739 | 9,200 |
2016/12/22 | 753 | 755 | 739 | 753 | 19,600 |
2016/12/21 | 750 | 756 | 746 | 753 | 26,400 |
2016/12/20 | 731 | 758 | 731 | 750 | 40,700 |
2016/12/19 | 722 | 740 | 720 | 740 | 28,700 |
2016/12/16 | 722 | 726 | 720 | 720 | 8,000 |
2016/12/15 | 716 | 726 | 712 | 716 | 10,200 |
2016/12/14 | 736 | 737 | 727 | 727 | 28,000 |
2016/12/13 | 701 | 730 | 701 | 730 | 37,000 |
2016/12/12 | 696 | 705 | 696 | 701 | 32,800 |
2016/12/09 | 696 | 700 | 691 | 695 | 33,500 |
2016/12/08 | 690 | 693 | 675 | 689 | 30,800 |
2016/12/07 | 681 | 694 | 681 | 686 | 32,700 |
2016/12/06 | 665 | 684 | 665 | 681 | 39,800 |
2016/12/05 | 675 | 679 | 669 | 670 | 29,700 |
2016/12/02 | 683 | 683 | 673 | 675 | 21,500 |
2016/12/01 | 688 | 694 | 682 | 683 | 34,500 |
2016/11/30 | 703 | 703 | 679 | 683 | 48,800 |
2016/11/29 | 694 | 702 | 692 | 693 | 26,600 |
2016/11/28 | 699 | 706 | 685 | 697 | 50,300 |
2016/11/25 | 702 | 707 | 692 | 699 | 21,400 |
2016/11/24 | 696 | 708 | 696 | 704 | 35,600 |
2016/11/22 | 687 | 700 | 685 | 696 | 41,700 |
2016/11/21 | 684 | 689 | 680 | 687 | 11,400 |
2016/11/18 | 671 | 684 | 663 | 684 | 26,400 |
2016/11/17 | 664 | 672 | 663 | 668 | 12,700 |
2016/11/16 | 673 | 675 | 657 | 673 | 18,700 |
2016/11/15 | 663 | 670 | 660 | 667 | 33,500 |
2016/11/14 | 664 | 665 | 654 | 660 | 26,700 |
2016/11/11 | 656 | 674 | 640 | 659 | 58,400 |
2016/11/10 | 651 | 665 | 627 | 656 | 111,700 |
2016/11/09 | 646 | 646 | 615 | 625 | 43,400 |
2016/11/08 | 660 | 660 | 640 | 651 | 30,200 |
2016/11/07 | 645 | 666 | 641 | 660 | 56,300 |
2016/11/04 | 684 | 684 | 660 | 665 | 37,800 |
2016/11/02 | 680 | 697 | 680 | 684 | 27,000 |
2016/11/01 | 697 | 697 | 683 | 685 | 25,100 |
2016/10/31 | 693 | 700 | 687 | 697 | 22,400 |
2016/10/28 | 692 | 698 | 685 | 687 | 24,500 |
2016/10/27 | 694 | 696 | 689 | 692 | 17,300 |
2016/10/26 | 695 | 713 | 688 | 688 | 26,800 |
2016/10/25 | 691 | 695 | 683 | 691 | 22,200 |
2016/10/24 | 705 | 707 | 691 | 696 | 26,300 |
2016/10/21 | 701 | 710 | 698 | 701 | 13,500 |
2016/10/20 | 713 | 717 | 704 | 707 | 17,300 |
2016/10/19 | 705 | 714 | 699 | 709 | 16,800 |
2016/10/18 | 701 | 705 | 697 | 698 | 10,100 |
2016/10/17 | 700 | 703 | 692 | 702 | 23,700 |
2016/10/14 | 687 | 694 | 660 | 681 | 20,800 |
2016/10/13 | 698 | 714 | 693 | 694 | 5,900 |
2016/10/12 | 722 | 734 | 686 | 700 | 28,100 |
2016/10/11 | 701 | 726 | 701 | 718 | 26,100 |
2016/10/07 | 665 | 697 | 665 | 697 | 20,000 |
2016/10/06 | 661 | 665 | 660 | 663 | 6,800 |
2016/10/05 | 665 | 666 | 657 | 660 | 10,400 |
2016/10/04 | 665 | 668 | 657 | 665 | 16,000 |
2016/10/03 | 661 | 670 | 652 | 658 | 23,800 |
2016/09/30 | 660 | 663 | 642 | 660 | 14,200 |
2016/09/29 | 670 | 670 | 645 | 658 | 33,200 |
2016/09/28 | 620 | 665 | 616 | 653 | 35,600 |
2016/09/27 | 617 | 621 | 615 | 616 | 5,600 |
2016/09/26 | 625 | 627 | 615 | 615 | 23,100 |
2016/09/23 | 618 | 623 | 614 | 622 | 6,500 |
2016/09/21 | 621 | 622 | 613 | 618 | 10,300 |
2016/09/20 | 621 | 631 | 621 | 624 | 11,700 |
2016/09/16 | 624 | 624 | 617 | 621 | 5,400 |
2016/09/15 | 619 | 622 | 613 | 619 | 4,600 |
2016/09/14 | 622 | 623 | 616 | 619 | 7,300 |
2016/09/13 | 619 | 624 | 615 | 620 | 6,900 |
2016/09/12 | 622 | 622 | 617 | 618 | 4,100 |
2016/09/09 | 622 | 622 | 615 | 618 | 3,700 |
2016/09/08 | 617 | 620 | 610 | 620 | 11,400 |
2016/09/07 | 612 | 617 | 595 | 615 | 26,900 |
2016/09/06 | 611 | 616 | 611 | 612 | 8,300 |
2016/09/05 | 620 | 622 | 614 | 618 | 12,600 |
2016/09/02 | 613 | 623 | 609 | 620 | 21,700 |
2016/09/01 | 608 | 616 | 605 | 613 | 27,800 |
2016/08/31 | 610 | 610 | 602 | 603 | 5,000 |
2016/08/30 | 603 | 610 | 600 | 610 | 16,100 |
2016/08/29 | 605 | 605 | 595 | 601 | 5,700 |
2016/08/26 | 597 | 603 | 595 | 595 | 12,000 |
2016/08/25 | 603 | 603 | 599 | 600 | 2,400 |
2016/08/24 | 600 | 602 | 593 | 595 | 30,800 |
2016/08/23 | 599 | 603 | 593 | 596 | 25,000 |
2016/08/22 | 600 | 604 | 599 | 599 | 3,300 |
2016/08/19 | 602 | 605 | 593 | 604 | 11,400 |
2016/08/18 | 586 | 600 | 585 | 599 | 6,300 |
2016/08/17 | 581 | 595 | 581 | 588 | 21,100 |
2016/08/16 | 600 | 607 | 591 | 591 | 33,700 |
2016/08/15 | 605 | 612 | 600 | 607 | 57,800 |
2016/08/12 | 619 | 634 | 602 | 609 | 128,000 |
2016/08/10 | 533 | 540 | 530 | 539 | 10,000 |
2016/08/09 | 535 | 535 | 533 | 535 | 4,700 |
2016/08/08 | 539 | 539 | 533 | 535 | 6,000 |
2016/08/05 | 536 | 540 | 525 | 530 | 21,500 |
2016/08/04 | 551 | 551 | 532 | 540 | 20,200 |
2016/08/03 | 562 | 562 | 553 | 556 | 8,300 |
2016/08/02 | 569 | 569 | 562 | 562 | 2,400 |
2016/08/01 | 566 | 567 | 563 | 563 | 1,700 |
2016/07/29 | 557 | 569 | 553 | 567 | 12,300 |
2016/07/28 | 555 | 561 | 552 | 557 | 8,700 |
2016/07/27 | 559 | 562 | 554 | 561 | 6,700 |
2016/07/26 | 557 | 559 | 535 | 552 | 22,300 |
2016/07/25 | 556 | 556 | 547 | 556 | 14,800 |
2016/07/22 | 561 | 561 | 538 | 546 | 69,300 |
2016/07/21 | 561 | 566 | 551 | 557 | 35,000 |
2016/07/20 | 559 | 565 | 557 | 558 | 30,700 |
2016/07/19 | 558 | 560 | 554 | 555 | 16,400 |
2016/07/15 | 548 | 552 | 547 | 552 | 7,400 |
2016/07/14 | 548 | 549 | 543 | 546 | 35,900 |
2016/07/13 | 536 | 540 | 536 | 538 | 4,600 |
2016/07/12 | 530 | 537 | 530 | 533 | 6,800 |
2016/07/11 | 520 | 530 | 518 | 530 | 4,100 |
2016/07/08 | 520 | 520 | 515 | 517 | 4,900 |
2016/07/07 | 522 | 523 | 515 | 519 | 6,800 |
2016/07/06 | 518 | 524 | 515 | 524 | 8,500 |
2016/07/05 | 537 | 537 | 517 | 518 | 13,700 |
2016/07/04 | 524 | 530 | 522 | 530 | 7,600 |
2016/07/01 | 524 | 524 | 513 | 520 | 7,200 |
2016/06/30 | 514 | 520 | 511 | 516 | 7,800 |
2016/06/29 | 512 | 518 | 504 | 505 | 11,700 |
2016/06/28 | 504 | 511 | 501 | 502 | 13,500 |
2016/06/27 | 495 | 519 | 495 | 504 | 15,600 |
2016/06/24 | 542 | 544 | 476 | 501 | 47,400 |
2016/06/23 | 535 | 540 | 535 | 540 | 4,500 |
2016/06/22 | 538 | 538 | 532 | 534 | 15,900 |
2016/06/21 | 540 | 542 | 537 | 540 | 13,300 |
2016/06/20 | 541 | 543 | 539 | 539 | 6,400 |
2016/06/17 | 538 | 547 | 536 | 541 | 10,700 |
2016/06/16 | 540 | 540 | 535 | 538 | 14,800 |
2016/06/15 | 543 | 543 | 535 | 540 | 20,700 |
2016/06/14 | 544 | 545 | 541 | 543 | 14,000 |
2016/06/13 | 559 | 559 | 546 | 549 | 31,200 |
2016/06/10 | 549 | 556 | 546 | 552 | 14,900 |
2016/06/09 | 539 | 550 | 539 | 550 | 4,700 |
2016/06/08 | 542 | 547 | 539 | 547 | 10,200 |
2016/06/07 | 544 | 544 | 539 | 541 | 8,200 |
2016/06/06 | 539 | 543 | 539 | 540 | 14,100 |
2016/06/03 | 540 | 543 | 539 | 539 | 17,500 |
2016/06/02 | 549 | 550 | 539 | 540 | 26,100 |
2016/06/01 | 540 | 545 | 537 | 541 | 42,700 |
2016/05/31 | 555 | 555 | 533 | 533 | 249,800 |
2016/05/30 | 550 | 550 | 540 | 540 | 32,200 |
2016/05/27 | 552 | 555 | 545 | 549 | 51,900 |
2016/05/26 | 558 | 570 | 554 | 559 | 50,800 |
2016/05/25 | 557 | 559 | 552 | 557 | 24,300 |
2016/05/24 | 562 | 569 | 556 | 556 | 25,000 |
2016/05/23 | 568 | 570 | 555 | 559 | 109,100 |
2016/05/20 | 589 | 608 | 574 | 574 | 79,300 |
2016/05/19 | 601 | 601 | 594 | 594 | 35,600 |
2016/05/18 | 600 | 601 | 599 | 601 | 12,000 |
2016/05/17 | 601 | 610 | 598 | 600 | 27,200 |
2016/05/16 | 609 | 612 | 591 | 601 | 35,800 |
2016/05/13 | 621 | 621 | 606 | 606 | 14,600 |
2016/05/12 | 623 | 630 | 622 | 623 | 4,000 |
2016/05/11 | 625 | 625 | 620 | 623 | 10,000 |
2016/05/10 | 623 | 629 | 616 | 629 | 28,600 |
2016/05/09 | 630 | 630 | 620 | 620 | 27,400 |
2016/05/06 | 650 | 650 | 620 | 620 | 19,800 |
2016/05/02 | 612 | 650 | 610 | 650 | 66,300 |
2016/04/28 | 621 | 635 | 611 | 612 | 11,600 |
2016/04/27 | 624 | 624 | 615 | 619 | 4,400 |
2016/04/26 | 618 | 621 | 616 | 617 | 3,900 |
2016/04/25 | 627 | 630 | 618 | 618 | 8,400 |
2016/04/22 | 632 | 632 | 617 | 620 | 12,900 |
2016/04/21 | 620 | 630 | 620 | 624 | 3,000 |
2016/04/20 | 618 | 630 | 615 | 619 | 18,700 |
2016/04/19 | 620 | 624 | 613 | 617 | 23,500 |
2016/04/18 | 630 | 630 | 614 | 614 | 9,900 |
2016/04/15 | 629 | 640 | 619 | 620 | 7,800 |
2016/04/14 | 627 | 632 | 621 | 629 | 4,100 |
2016/04/13 | 630 | 633 | 626 | 626 | 2,500 |
2016/04/12 | 627 | 630 | 627 | 630 | 500 |
2016/04/11 | 621 | 633 | 621 | 632 | 2,300 |
2016/04/08 | 618 | 625 | 618 | 621 | 3,000 |
2016/04/07 | 620 | 623 | 620 | 622 | 1,300 |
2016/04/06 | 625 | 625 | 618 | 620 | 4,100 |
2016/04/05 | 636 | 636 | 625 | 625 | 6,100 |
2016/04/04 | 619 | 634 | 619 | 634 | 6,000 |
2016/04/01 | 625 | 630 | 618 | 618 | 11,100 |
2016/03/31 | 625 | 635 | 625 | 625 | 3,400 |
2016/03/30 | 619 | 635 | 619 | 625 | 4,100 |
2016/03/29 | 621 | 624 | 617 | 618 | 8,400 |
2016/03/28 | 632 | 634 | 628 | 628 | 5,900 |
2016/03/25 | 624 | 628 | 618 | 622 | 5,900 |
2016/03/24 | 629 | 629 | 618 | 618 | 7,800 |
2016/03/23 | 635 | 636 | 625 | 625 | 12,700 |
2016/03/22 | 618 | 635 | 618 | 630 | 5,100 |
2016/03/18 | 616 | 621 | 611 | 617 | 5,100 |
2016/03/17 | 624 | 636 | 618 | 618 | 20,500 |
2016/03/16 | 614 | 625 | 611 | 618 | 23,500 |
2016/03/15 | 612 | 619 | 609 | 609 | 5,400 |
2016/03/14 | 610 | 619 | 609 | 612 | 10,600 |
2016/03/11 | 606 | 614 | 599 | 606 | 31,200 |
2016/03/10 | 615 | 615 | 600 | 602 | 13,100 |
2016/03/09 | 617 | 626 | 602 | 606 | 16,000 |
2016/03/08 | 630 | 630 | 610 | 615 | 11,600 |
2016/03/07 | 615 | 638 | 615 | 630 | 16,900 |
2016/03/04 | 597 | 625 | 597 | 612 | 22,100 |
2016/03/03 | 605 | 611 | 592 | 596 | 43,600 |
2016/03/02 | 607 | 608 | 595 | 598 | 11,600 |
2016/03/01 | 619 | 619 | 602 | 605 | 6,200 |
2016/02/29 | 622 | 632 | 603 | 606 | 15,200 |
2016/02/26 | 593 | 615 | 593 | 602 | 6,300 |
2016/02/25 | 600 | 600 | 593 | 596 | 3,400 |
2016/02/24 | 586 | 610 | 586 | 600 | 9,000 |
2016/02/23 | 586 | 597 | 586 | 593 | 5,800 |
2016/02/22 | 604 | 604 | 591 | 591 | 7,400 |
2016/02/19 | 600 | 610 | 596 | 606 | 17,700 |
2016/02/18 | 610 | 610 | 600 | 604 | 9,400 |
2016/02/17 | 566 | 603 | 566 | 590 | 31,100 |
2016/02/16 | 585 | 600 | 565 | 565 | 43,500 |
2016/02/15 | 631 | 633 | 581 | 583 | 53,600 |
2016/02/12 | 669 | 673 | 600 | 649 | 21,500 |
2016/02/10 | 722 | 723 | 702 | 712 | 11,200 |
2016/02/09 | 756 | 756 | 740 | 741 | 1,000 |
2016/02/08 | 750 | 757 | 741 | 757 | 51,400 |
2016/02/05 | 770 | 774 | 765 | 765 | 2,600 |
2016/02/04 | 783 | 783 | 767 | 770 | 6,500 |
2016/02/03 | 787 | 790 | 785 | 790 | 9,800 |
2016/02/02 | 799 | 799 | 781 | 787 | 16,300 |
2016/02/01 | 799 | 809 | 795 | 795 | 3,800 |
2016/01/29 | 794 | 797 | 792 | 797 | 700 |
2016/01/28 | 791 | 814 | 789 | 790 | 5,200 |
2016/01/27 | 790 | 797 | 784 | 789 | 6,900 |
2016/01/26 | 781 | 796 | 781 | 789 | 1,900 |
2016/01/25 | 790 | 798 | 790 | 797 | 600 |
2016/01/22 | 797 | 797 | 781 | 790 | 600 |
2016/01/21 | 790 | 798 | 779 | 798 | 2,400 |
2016/01/20 | 798 | 798 | 792 | 792 | 200 |
2016/01/19 | 780 | 799 | 779 | 790 | 4,100 |
2016/01/18 | 777 | 789 | 777 | 780 | 2,100 |
2016/01/15 | 788 | 799 | 782 | 784 | 900 |
2016/01/14 | 787 | 799 | 784 | 785 | 1,500 |
2016/01/13 | 788 | 800 | 788 | 799 | 5,000 |
2016/01/12 | 797 | 803 | 786 | 787 | 3,600 |
2016/01/08 | 786 | 815 | 784 | 812 | 5,100 |
2016/01/07 | 815 | 815 | 800 | 800 | 5,500 |
2016/01/06 | 827 | 828 | 823 | 824 | 1,700 |
2016/01/05 | 825 | 830 | 825 | 830 | 2,400 |
2016/01/04 | 822 | 825 | 815 | 824 | 13,900 |