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 |
---|---|---|---|---|---|
2017/12/29 | 834 | 841 | 834 | 837 | 4,500 |
2017/12/28 | 840 | 846 | 836 | 839 | 9,100 |
2017/12/27 | 851 | 854 | 839 | 848 | 6,900 |
2017/12/26 | 843 | 862 | 839 | 858 | 22,400 |
2017/12/25 | 836 | 855 | 835 | 843 | 17,000 |
2017/12/22 | 828 | 831 | 811 | 827 | 10,300 |
2017/12/21 | 828 | 842 | 828 | 841 | 11,800 |
2017/12/20 | 814 | 867 | 812 | 828 | 31,200 |
2017/12/19 | 788 | 815 | 787 | 815 | 22,000 |
2017/12/18 | 790 | 790 | 785 | 787 | 11,100 |
2017/12/15 | 784 | 789 | 783 | 786 | 11,900 |
2017/12/14 | 787 | 792 | 787 | 790 | 12,100 |
2017/12/13 | 782 | 795 | 782 | 792 | 23,400 |
2017/12/12 | 776 | 790 | 776 | 784 | 19,500 |
2017/12/11 | 768 | 778 | 768 | 776 | 8,100 |
2017/12/08 | 769 | 770 | 765 | 765 | 8,400 |
2017/12/07 | 760 | 775 | 760 | 772 | 27,200 |
2017/12/06 | 759 | 759 | 756 | 758 | 12,800 |
2017/12/05 | 760 | 762 | 758 | 760 | 4,800 |
2017/12/04 | 756 | 760 | 755 | 757 | 26,900 |
2017/12/01 | 762 | 762 | 756 | 756 | 4,000 |
2017/11/30 | 760 | 763 | 756 | 762 | 11,900 |
2017/11/29 | 757 | 758 | 754 | 756 | 10,100 |
2017/11/28 | 761 | 761 | 758 | 760 | 6,700 |
2017/11/27 | 758 | 758 | 755 | 756 | 5,100 |
2017/11/24 | 756 | 758 | 751 | 755 | 10,800 |
2017/11/22 | 754 | 760 | 750 | 752 | 12,200 |
2017/11/21 | 755 | 758 | 749 | 752 | 15,900 |
2017/11/20 | 753 | 758 | 751 | 753 | 8,300 |
2017/11/17 | 759 | 762 | 752 | 753 | 8,200 |
2017/11/16 | 765 | 768 | 749 | 750 | 18,800 |
2017/11/15 | 766 | 784 | 761 | 771 | 51,900 |
2017/11/14 | 758 | 765 | 754 | 765 | 18,400 |
2017/11/13 | 756 | 759 | 750 | 755 | 11,800 |
2017/11/10 | 752 | 752 | 747 | 747 | 6,300 |
2017/11/09 | 751 | 756 | 750 | 752 | 6,200 |
2017/11/08 | 751 | 754 | 750 | 752 | 9,500 |
2017/11/07 | 756 | 756 | 748 | 753 | 18,500 |
2017/11/06 | 758 | 759 | 755 | 755 | 10,400 |
2017/11/02 | 755 | 760 | 753 | 755 | 8,800 |
2017/11/01 | 748 | 756 | 748 | 752 | 7,600 |
2017/10/31 | 752 | 755 | 748 | 748 | 8,300 |
2017/10/30 | 751 | 754 | 751 | 751 | 1,300 |
2017/10/27 | 743 | 751 | 743 | 751 | 7,600 |
2017/10/26 | 753 | 756 | 750 | 751 | 6,200 |
2017/10/25 | 759 | 759 | 751 | 751 | 5,900 |
2017/10/24 | 760 | 764 | 758 | 759 | 3,200 |
2017/10/23 | 756 | 765 | 756 | 762 | 12,200 |
2017/10/20 | 760 | 765 | 755 | 760 | 13,200 |
2017/10/19 | 754 | 762 | 754 | 762 | 11,200 |
2017/10/18 | 755 | 756 | 752 | 754 | 3,300 |
2017/10/17 | 754 | 761 | 754 | 756 | 9,400 |
2017/10/16 | 751 | 757 | 751 | 752 | 15,500 |
2017/10/13 | 748 | 749 | 746 | 748 | 2,800 |
2017/10/12 | 746 | 750 | 746 | 747 | 5,500 |
2017/10/11 | 747 | 747 | 742 | 745 | 2,400 |
2017/10/10 | 741 | 746 | 741 | 744 | 14,200 |
2017/10/06 | 742 | 750 | 742 | 744 | 17,100 |
2017/10/05 | 750 | 755 | 749 | 749 | 7,200 |
2017/10/04 | 758 | 758 | 754 | 756 | 12,300 |
2017/10/03 | 750 | 767 | 750 | 756 | 24,900 |
2017/10/02 | 746 | 760 | 743 | 751 | 17,300 |
2017/09/29 | 741 | 748 | 739 | 741 | 19,800 |
2017/09/28 | 734 | 746 | 732 | 739 | 30,500 |
2017/09/27 | 753 | 755 | 732 | 735 | 67,400 |
2017/09/26 | 756 | 762 | 755 | 757 | 7,800 |
2017/09/25 | 758 | 758 | 750 | 754 | 9,000 |
2017/09/22 | 763 | 763 | 752 | 758 | 9,500 |
2017/09/21 | 753 | 763 | 752 | 760 | 9,300 |
2017/09/20 | 761 | 764 | 753 | 753 | 13,600 |
2017/09/19 | 760 | 763 | 760 | 761 | 16,200 |
2017/09/15 | 763 | 769 | 734 | 768 | 17,400 |
2017/09/14 | 766 | 768 | 763 | 763 | 1,800 |
2017/09/13 | 767 | 769 | 765 | 769 | 900 |
2017/09/12 | 763 | 766 | 759 | 766 | 19,000 |
2017/09/11 | 762 | 770 | 761 | 766 | 13,200 |
2017/09/08 | 765 | 768 | 765 | 768 | 3,400 |
2017/09/07 | 762 | 769 | 762 | 764 | 15,000 |
2017/09/06 | 780 | 780 | 757 | 762 | 21,600 |
2017/09/05 | 773 | 786 | 764 | 781 | 33,100 |
2017/09/04 | 765 | 767 | 764 | 766 | 7,300 |
2017/09/01 | 766 | 777 | 757 | 764 | 17,600 |
2017/08/31 | 769 | 769 | 764 | 764 | 2,100 |
2017/08/30 | 767 | 767 | 763 | 764 | 2,800 |
2017/08/29 | 758 | 764 | 756 | 761 | 3,800 |
2017/08/28 | 767 | 770 | 753 | 756 | 18,500 |
2017/08/25 | 761 | 767 | 760 | 767 | 6,000 |
2017/08/24 | 760 | 766 | 740 | 761 | 10,200 |
2017/08/23 | 757 | 767 | 757 | 760 | 10,700 |
2017/08/22 | 758 | 761 | 756 | 757 | 9,400 |
2017/08/21 | 755 | 763 | 755 | 758 | 13,000 |
2017/08/18 | 755 | 758 | 753 | 755 | 5,400 |
2017/08/17 | 761 | 765 | 756 | 756 | 5,300 |
2017/08/16 | 753 | 762 | 753 | 762 | 4,600 |
2017/08/15 | 752 | 760 | 750 | 754 | 6,400 |
2017/08/14 | 744 | 758 | 743 | 755 | 14,000 |
2017/08/10 | 770 | 775 | 770 | 771 | 13,800 |
2017/08/09 | 772 | 772 | 765 | 770 | 12,100 |
2017/08/08 | 771 | 773 | 767 | 772 | 4,900 |
2017/08/07 | 773 | 773 | 768 | 772 | 4,100 |
2017/08/04 | 765 | 775 | 745 | 773 | 13,800 |
2017/08/03 | 769 | 772 | 760 | 765 | 11,200 |
2017/08/02 | 769 | 770 | 758 | 764 | 9,100 |
2017/08/01 | 771 | 771 | 766 | 769 | 6,300 |
2017/07/31 | 769 | 777 | 765 | 771 | 15,300 |
2017/07/28 | 755 | 777 | 755 | 777 | 29,000 |
2017/07/27 | 754 | 758 | 746 | 757 | 25,800 |
2017/07/26 | 750 | 754 | 746 | 754 | 17,000 |
2017/07/25 | 749 | 757 | 746 | 750 | 6,800 |
2017/07/24 | 745 | 759 | 744 | 745 | 4,900 |
2017/07/21 | 760 | 761 | 746 | 751 | 29,800 |
2017/07/20 | 742 | 747 | 741 | 745 | 9,300 |
2017/07/19 | 740 | 742 | 737 | 741 | 7,100 |
2017/07/18 | 740 | 745 | 737 | 738 | 10,400 |
2017/07/14 | 742 | 747 | 740 | 740 | 13,400 |
2017/07/13 | 739 | 740 | 736 | 736 | 6,800 |
2017/07/12 | 745 | 750 | 738 | 739 | 20,700 |
2017/07/11 | 732 | 743 | 731 | 742 | 11,600 |
2017/07/10 | 731 | 739 | 731 | 731 | 6,900 |
2017/07/07 | 727 | 733 | 727 | 729 | 10,300 |
2017/07/06 | 743 | 743 | 730 | 731 | 10,400 |
2017/07/05 | 759 | 765 | 735 | 741 | 40,000 |
2017/07/04 | 735 | 739 | 728 | 734 | 21,300 |
2017/07/03 | 726 | 731 | 722 | 727 | 10,600 |
2017/06/30 | 720 | 730 | 717 | 725 | 12,000 |
2017/06/29 | 719 | 728 | 719 | 720 | 4,400 |
2017/06/28 | 732 | 732 | 717 | 719 | 4,600 |
2017/06/27 | 724 | 772 | 717 | 717 | 25,900 |
2017/06/26 | 718 | 725 | 710 | 723 | 10,900 |
2017/06/23 | 720 | 722 | 717 | 718 | 4,800 |
2017/06/22 | 717 | 720 | 714 | 720 | 9,200 |
2017/06/21 | 718 | 719 | 716 | 717 | 600 |
2017/06/20 | 719 | 720 | 714 | 720 | 2,600 |
2017/06/19 | 721 | 721 | 710 | 718 | 8,800 |
2017/06/16 | 720 | 720 | 717 | 718 | 6,400 |
2017/06/15 | 718 | 719 | 717 | 718 | 2,800 |
2017/06/14 | 719 | 724 | 717 | 718 | 4,300 |
2017/06/13 | 710 | 726 | 710 | 718 | 11,600 |
2017/06/12 | 719 | 725 | 703 | 724 | 6,500 |
2017/06/09 | 718 | 723 | 718 | 719 | 8,100 |
2017/06/08 | 717 | 720 | 715 | 718 | 6,000 |
2017/06/07 | 717 | 718 | 716 | 717 | 6,400 |
2017/06/06 | 717 | 717 | 703 | 717 | 7,800 |
2017/06/05 | 715 | 717 | 715 | 717 | 9,100 |
2017/06/02 | 714 | 716 | 713 | 715 | 4,800 |
2017/06/01 | 713 | 718 | 711 | 713 | 6,800 |
2017/05/31 | 706 | 713 | 705 | 713 | 5,200 |
2017/05/30 | 706 | 712 | 705 | 705 | 6,200 |
2017/05/29 | 705 | 707 | 703 | 706 | 8,300 |
2017/05/26 | 704 | 705 | 702 | 705 | 14,100 |
2017/05/25 | 701 | 704 | 701 | 704 | 35,000 |
2017/05/24 | 699 | 702 | 698 | 701 | 54,600 |
2017/05/23 | 702 | 704 | 697 | 699 | 8,800 |
2017/05/22 | 701 | 706 | 690 | 701 | 132,100 |
2017/05/19 | 709 | 709 | 699 | 704 | 29,400 |
2017/05/18 | 705 | 706 | 702 | 704 | 7,700 |
2017/05/17 | 709 | 709 | 704 | 704 | 79,300 |
2017/05/16 | 705 | 708 | 705 | 706 | 12,600 |
2017/05/15 | 705 | 707 | 700 | 705 | 28,800 |
2017/05/12 | 703 | 703 | 701 | 702 | 13,700 |
2017/05/11 | 706 | 706 | 701 | 704 | 27,400 |
2017/05/10 | 702 | 702 | 694 | 700 | 8,100 |
2017/05/09 | 703 | 708 | 701 | 702 | 23,300 |
2017/05/08 | 705 | 710 | 702 | 703 | 25,900 |
2017/05/02 | 698 | 707 | 697 | 702 | 22,200 |
2017/05/01 | 698 | 699 | 693 | 699 | 5,700 |
2017/04/28 | 700 | 701 | 697 | 699 | 9,500 |
2017/04/27 | 699 | 702 | 699 | 700 | 9,700 |
2017/04/26 | 697 | 700 | 695 | 700 | 20,900 |
2017/04/25 | 695 | 695 | 693 | 694 | 12,000 |
2017/04/24 | 695 | 696 | 690 | 694 | 9,400 |
2017/04/21 | 699 | 699 | 694 | 695 | 13,300 |
2017/04/20 | 694 | 695 | 691 | 694 | 24,300 |
2017/04/19 | 685 | 692 | 681 | 684 | 10,300 |
2017/04/18 | 689 | 690 | 681 | 685 | 12,200 |
2017/04/17 | 680 | 684 | 673 | 684 | 10,400 |
2017/04/14 | 680 | 684 | 679 | 680 | 10,100 |
2017/04/13 | 681 | 681 | 675 | 680 | 8,200 |
2017/04/12 | 687 | 691 | 669 | 680 | 28,300 |
2017/04/11 | 693 | 696 | 685 | 685 | 19,700 |
2017/04/10 | 696 | 699 | 690 | 693 | 7,300 |
2017/04/07 | 703 | 707 | 700 | 700 | 6,300 |
2017/04/06 | 706 | 711 | 699 | 706 | 19,000 |
2017/04/05 | 710 | 715 | 703 | 709 | 13,500 |
2017/04/04 | 717 | 717 | 705 | 710 | 21,600 |
2017/04/03 | 697 | 706 | 697 | 705 | 18,800 |
2017/03/31 | 695 | 705 | 689 | 695 | 32,800 |
2017/03/30 | 708 | 709 | 671 | 686 | 49,000 |
2017/03/29 | 730 | 730 | 701 | 708 | 57,300 |
2017/03/28 | 732 | 736 | 731 | 736 | 17,000 |
2017/03/27 | 737 | 737 | 731 | 733 | 22,000 |
2017/03/24 | 736 | 736 | 732 | 736 | 15,800 |
2017/03/23 | 725 | 738 | 725 | 736 | 25,300 |
2017/03/22 | 727 | 737 | 723 | 730 | 25,300 |
2017/03/21 | 724 | 728 | 722 | 725 | 14,000 |
2017/03/17 | 726 | 737 | 724 | 724 | 27,100 |
2017/03/16 | 726 | 733 | 724 | 729 | 15,500 |
2017/03/15 | 731 | 736 | 720 | 724 | 37,800 |
2017/03/14 | 739 | 743 | 733 | 738 | 16,700 |
2017/03/13 | 739 | 743 | 738 | 739 | 8,300 |
2017/03/10 | 736 | 740 | 735 | 739 | 19,400 |
2017/03/09 | 737 | 749 | 736 | 745 | 12,000 |
2017/03/08 | 740 | 750 | 734 | 736 | 29,500 |
2017/03/07 | 743 | 743 | 735 | 742 | 8,900 |
2017/03/06 | 754 | 754 | 742 | 743 | 16,100 |
2017/03/03 | 755 | 756 | 753 | 753 | 13,700 |
2017/03/02 | 759 | 760 | 754 | 755 | 16,300 |
2017/03/01 | 760 | 760 | 751 | 757 | 10,700 |
2017/02/28 | 774 | 774 | 753 | 757 | 47,700 |
2017/02/27 | 819 | 820 | 774 | 774 | 62,700 |
2017/02/24 | 769 | 772 | 768 | 770 | 10,700 |
2017/02/23 | 771 | 772 | 770 | 772 | 3,800 |
2017/02/22 | 775 | 775 | 770 | 771 | 4,000 |
2017/02/21 | 770 | 773 | 769 | 773 | 2,800 |
2017/02/20 | 766 | 771 | 766 | 770 | 3,800 |
2017/02/17 | 771 | 771 | 766 | 770 | 900 |
2017/02/16 | 774 | 774 | 760 | 773 | 4,100 |
2017/02/15 | 769 | 774 | 768 | 774 | 5,200 |
2017/02/14 | 766 | 769 | 762 | 769 | 7,700 |
2017/02/13 | 769 | 769 | 765 | 768 | 7,900 |
2017/02/10 | 775 | 775 | 766 | 769 | 9,000 |
2017/02/09 | 769 | 773 | 768 | 770 | 8,900 |
2017/02/08 | 763 | 770 | 762 | 769 | 4,200 |
2017/02/07 | 758 | 762 | 758 | 762 | 2,000 |
2017/02/06 | 766 | 766 | 758 | 758 | 800 |
2017/02/03 | 751 | 766 | 751 | 766 | 16,700 |
2017/02/02 | 772 | 772 | 760 | 766 | 12,400 |
2017/02/01 | 764 | 772 | 759 | 772 | 13,700 |
2017/01/31 | 770 | 777 | 763 | 764 | 14,400 |
2017/01/30 | 749 | 769 | 749 | 764 | 16,200 |
2017/01/27 | 755 | 758 | 744 | 752 | 2,900 |
2017/01/26 | 733 | 758 | 733 | 758 | 13,000 |
2017/01/25 | 735 | 735 | 727 | 733 | 13,800 |
2017/01/24 | 730 | 730 | 726 | 729 | 6,700 |
2017/01/23 | 725 | 727 | 711 | 726 | 8,300 |
2017/01/20 | 728 | 730 | 725 | 729 | 7,100 |
2017/01/19 | 732 | 733 | 727 | 729 | 5,000 |
2017/01/18 | 735 | 743 | 727 | 732 | 11,900 |
2017/01/17 | 741 | 748 | 735 | 735 | 12,100 |
2017/01/16 | 742 | 751 | 739 | 741 | 11,200 |
2017/01/13 | 745 | 757 | 745 | 757 | 11,200 |
2017/01/12 | 761 | 767 | 735 | 752 | 29,200 |
2017/01/11 | 770 | 770 | 758 | 769 | 15,900 |
2017/01/10 | 769 | 772 | 767 | 769 | 26,700 |
2017/01/06 | 769 | 771 | 765 | 767 | 25,100 |
2017/01/05 | 765 | 780 | 757 | 764 | 22,200 |
2017/01/04 | 729 | 751 | 729 | 750 | 10,900 |