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 |
---|---|---|---|---|---|
2019/12/30 | 691 | 691 | 683 | 683 | 9,800 |
2019/12/27 | 693 | 695 | 687 | 691 | 11,300 |
2019/12/26 | 685 | 695 | 682 | 695 | 15,700 |
2019/12/25 | 678 | 688 | 677 | 688 | 22,000 |
2019/12/24 | 679 | 680 | 673 | 678 | 10,400 |
2019/12/23 | 681 | 687 | 676 | 681 | 37,300 |
2019/12/20 | 683 | 687 | 678 | 680 | 25,800 |
2019/12/19 | 692 | 692 | 688 | 689 | 7,900 |
2019/12/18 | 709 | 709 | 690 | 692 | 16,400 |
2019/12/17 | 700 | 702 | 696 | 699 | 6,800 |
2019/12/16 | 717 | 717 | 700 | 700 | 17,600 |
2019/12/13 | 709 | 714 | 708 | 708 | 18,400 |
2019/12/12 | 706 | 713 | 704 | 708 | 8,900 |
2019/12/11 | 710 | 714 | 692 | 713 | 26,700 |
2019/12/10 | 739 | 744 | 710 | 713 | 64,900 |
2019/12/09 | 709 | 735 | 701 | 726 | 34,600 |
2019/12/06 | 700 | 706 | 693 | 699 | 21,000 |
2019/12/05 | 705 | 715 | 697 | 707 | 14,300 |
2019/12/04 | 700 | 711 | 690 | 711 | 43,500 |
2019/12/03 | 725 | 725 | 704 | 711 | 29,900 |
2019/12/02 | 725 | 746 | 725 | 726 | 47,400 |
2019/11/29 | 741 | 741 | 716 | 735 | 61,500 |
2019/11/28 | 771 | 772 | 740 | 746 | 70,800 |
2019/11/27 | 760 | 764 | 743 | 764 | 73,100 |
2019/11/26 | 770 | 777 | 745 | 748 | 63,700 |
2019/11/25 | 744 | 766 | 733 | 758 | 84,900 |
2019/11/22 | 715 | 744 | 707 | 743 | 63,500 |
2019/11/21 | 699 | 714 | 690 | 714 | 49,700 |
2019/11/20 | 703 | 706 | 697 | 700 | 27,900 |
2019/11/19 | 709 | 709 | 695 | 695 | 13,800 |
2019/11/18 | 705 | 724 | 701 | 709 | 20,500 |
2019/11/15 | 691 | 710 | 691 | 703 | 17,800 |
2019/11/14 | 700 | 704 | 692 | 700 | 9,500 |
2019/11/13 | 700 | 703 | 684 | 702 | 19,100 |
2019/11/12 | 710 | 711 | 693 | 706 | 16,500 |
2019/11/11 | 707 | 713 | 705 | 710 | 29,700 |
2019/11/08 | 690 | 703 | 683 | 703 | 62,300 |
2019/11/07 | 673 | 673 | 662 | 672 | 7,600 |
2019/11/06 | 675 | 675 | 664 | 671 | 16,800 |
2019/11/05 | 656 | 665 | 652 | 664 | 52,200 |
2019/11/01 | 645 | 650 | 644 | 650 | 7,700 |
2019/10/31 | 645 | 650 | 644 | 647 | 4,500 |
2019/10/30 | 649 | 649 | 644 | 645 | 8,900 |
2019/10/29 | 655 | 655 | 643 | 653 | 18,300 |
2019/10/28 | 635 | 657 | 632 | 655 | 23,100 |
2019/10/25 | 647 | 647 | 618 | 629 | 16,500 |
2019/10/24 | 630 | 647 | 629 | 639 | 27,500 |
2019/10/23 | 593 | 637 | 592 | 613 | 152,300 |
2019/10/21 | 583 | 585 | 579 | 579 | 2,600 |
2019/10/18 | 584 | 585 | 579 | 579 | 9,500 |
2019/10/17 | 584 | 590 | 583 | 583 | 7,300 |
2019/10/16 | 585 | 585 | 581 | 583 | 5,700 |
2019/10/15 | 582 | 584 | 580 | 583 | 11,100 |
2019/10/11 | 595 | 595 | 577 | 584 | 12,500 |
2019/10/10 | 595 | 600 | 593 | 593 | 6,000 |
2019/10/09 | 598 | 599 | 596 | 596 | 700 |
2019/10/08 | 599 | 600 | 592 | 593 | 4,200 |
2019/10/07 | 606 | 607 | 602 | 603 | 2,700 |
2019/10/04 | 600 | 604 | 600 | 604 | 2,900 |
2019/10/03 | 601 | 602 | 599 | 600 | 5,900 |
2019/10/02 | 601 | 601 | 596 | 601 | 4,300 |
2019/10/01 | 600 | 603 | 598 | 601 | 6,000 |
2019/09/30 | 600 | 603 | 599 | 600 | 5,400 |
2019/09/27 | 599 | 601 | 596 | 600 | 10,500 |
2019/09/26 | 595 | 605 | 595 | 600 | 14,000 |
2019/09/25 | 599 | 603 | 596 | 600 | 3,300 |
2019/09/24 | 600 | 600 | 594 | 600 | 9,700 |
2019/09/20 | 590 | 600 | 590 | 600 | 9,400 |
2019/09/19 | 594 | 595 | 588 | 588 | 13,800 |
2019/09/18 | 587 | 595 | 587 | 594 | 12,300 |
2019/09/17 | 585 | 587 | 581 | 587 | 6,300 |
2019/09/13 | 584 | 587 | 583 | 587 | 2,400 |
2019/09/12 | 585 | 586 | 584 | 584 | 6,200 |
2019/09/11 | 585 | 585 | 580 | 582 | 6,500 |
2019/09/10 | 582 | 586 | 580 | 581 | 2,900 |
2019/09/09 | 580 | 587 | 580 | 581 | 6,400 |
2019/09/06 | 583 | 583 | 580 | 580 | 6,600 |
2019/09/05 | 584 | 586 | 578 | 580 | 11,500 |
2019/09/04 | 584 | 585 | 581 | 583 | 6,600 |
2019/09/03 | 578 | 585 | 578 | 580 | 14,000 |
2019/09/02 | 581 | 584 | 578 | 578 | 2,000 |
2019/08/30 | 584 | 587 | 583 | 583 | 4,900 |
2019/08/29 | 579 | 585 | 578 | 582 | 3,700 |
2019/08/28 | 579 | 586 | 579 | 580 | 1,800 |
2019/08/27 | 581 | 583 | 577 | 579 | 3,500 |
2019/08/26 | 575 | 584 | 572 | 580 | 6,800 |
2019/08/23 | 577 | 581 | 577 | 577 | 5,700 |
2019/08/22 | 582 | 582 | 576 | 577 | 5,400 |
2019/08/21 | 581 | 589 | 579 | 580 | 4,400 |
2019/08/20 | 585 | 590 | 585 | 588 | 3,100 |
2019/08/19 | 589 | 590 | 586 | 589 | 1,600 |
2019/08/16 | 584 | 592 | 583 | 589 | 2,200 |
2019/08/15 | 585 | 587 | 579 | 582 | 3,200 |
2019/08/14 | 588 | 592 | 587 | 592 | 3,700 |
2019/08/13 | 595 | 596 | 587 | 587 | 4,400 |
2019/08/09 | 585 | 592 | 585 | 592 | 6,300 |
2019/08/08 | 588 | 591 | 579 | 583 | 2,000 |
2019/08/07 | 585 | 588 | 580 | 582 | 5,100 |
2019/08/06 | 580 | 583 | 576 | 583 | 1,900 |
2019/08/05 | 583 | 586 | 580 | 580 | 4,800 |
2019/08/02 | 590 | 590 | 580 | 581 | 13,300 |
2019/08/01 | 592 | 596 | 592 | 596 | 2,600 |
2019/07/31 | 590 | 593 | 588 | 588 | 2,800 |
2019/07/30 | 592 | 595 | 591 | 593 | 2,400 |
2019/07/29 | 592 | 592 | 589 | 592 | 400 |
2019/07/26 | 587 | 592 | 585 | 589 | 1,600 |
2019/07/25 | 586 | 588 | 585 | 588 | 1,900 |
2019/07/24 | 586 | 591 | 586 | 586 | 3,300 |
2019/07/23 | 593 | 593 | 585 | 586 | 25,000 |
2019/07/22 | 576 | 583 | 576 | 581 | 14,000 |
2019/07/19 | 572 | 578 | 572 | 575 | 7,400 |
2019/07/18 | 574 | 575 | 570 | 575 | 4,700 |
2019/07/17 | 571 | 576 | 571 | 573 | 2,300 |
2019/07/16 | 575 | 575 | 568 | 570 | 7,400 |
2019/07/12 | 576 | 580 | 573 | 575 | 22,000 |
2019/07/11 | 579 | 580 | 575 | 576 | 11,800 |
2019/07/10 | 581 | 581 | 578 | 578 | 6,200 |
2019/07/09 | 582 | 586 | 577 | 578 | 3,300 |
2019/07/08 | 582 | 592 | 575 | 576 | 10,500 |
2019/07/05 | 582 | 589 | 581 | 582 | 9,300 |
2019/07/04 | 592 | 592 | 581 | 581 | 10,700 |
2019/07/03 | 586 | 589 | 582 | 587 | 5,800 |
2019/07/02 | 601 | 602 | 566 | 571 | 17,200 |
2019/07/01 | 596 | 596 | 590 | 592 | 3,200 |
2019/06/28 | 589 | 597 | 589 | 593 | 5,500 |
2019/06/27 | 591 | 594 | 589 | 589 | 1,500 |
2019/06/26 | 595 | 596 | 588 | 589 | 6,800 |
2019/06/25 | 591 | 597 | 589 | 589 | 2,300 |
2019/06/24 | 584 | 593 | 584 | 589 | 3,400 |
2019/06/21 | 597 | 605 | 564 | 564 | 30,900 |
2019/06/20 | 596 | 605 | 595 | 597 | 17,500 |
2019/06/19 | 600 | 604 | 597 | 597 | 8,400 |
2019/06/18 | 603 | 603 | 592 | 597 | 2,400 |
2019/06/17 | 600 | 605 | 599 | 602 | 3,800 |
2019/06/14 | 605 | 605 | 598 | 598 | 4,300 |
2019/06/13 | 600 | 603 | 598 | 598 | 3,900 |
2019/06/12 | 597 | 605 | 597 | 599 | 5,300 |
2019/06/11 | 606 | 608 | 597 | 597 | 4,500 |
2019/06/10 | 600 | 601 | 595 | 595 | 1,600 |
2019/06/07 | 591 | 605 | 590 | 595 | 10,500 |
2019/06/06 | 597 | 605 | 591 | 591 | 8,300 |
2019/06/05 | 597 | 602 | 595 | 597 | 7,700 |
2019/06/04 | 597 | 600 | 597 | 597 | 8,700 |
2019/06/03 | 596 | 601 | 595 | 597 | 12,500 |
2019/05/31 | 591 | 603 | 584 | 596 | 29,600 |
2019/05/30 | 592 | 592 | 588 | 591 | 3,100 |
2019/05/29 | 582 | 595 | 581 | 592 | 13,200 |
2019/05/28 | 586 | 588 | 585 | 585 | 3,200 |
2019/05/27 | 590 | 591 | 584 | 586 | 2,600 |
2019/05/24 | 592 | 593 | 585 | 586 | 7,600 |
2019/05/23 | 586 | 598 | 584 | 592 | 23,700 |
2019/05/22 | 594 | 594 | 571 | 584 | 11,900 |
2019/05/21 | 580 | 595 | 573 | 588 | 9,400 |
2019/05/20 | 605 | 608 | 582 | 590 | 40,100 |
2019/05/17 | 564 | 602 | 559 | 585 | 44,400 |
2019/05/16 | 575 | 582 | 574 | 574 | 14,300 |
2019/05/15 | 573 | 577 | 570 | 570 | 8,000 |
2019/05/14 | 581 | 582 | 571 | 572 | 4,500 |
2019/05/13 | 583 | 583 | 582 | 582 | 500 |
2019/05/10 | 579 | 584 | 579 | 580 | 5,200 |
2019/05/09 | 584 | 584 | 577 | 577 | 4,500 |
2019/05/08 | 587 | 589 | 577 | 587 | 3,000 |
2019/05/07 | 591 | 591 | 584 | 587 | 6,700 |
2019/04/26 | 592 | 592 | 587 | 587 | 4,000 |
2019/04/25 | 593 | 593 | 587 | 592 | 3,500 |
2019/04/24 | 592 | 592 | 589 | 592 | 2,000 |
2019/04/23 | 588 | 595 | 587 | 592 | 6,600 |
2019/04/22 | 596 | 596 | 589 | 590 | 3,100 |
2019/04/19 | 601 | 601 | 589 | 589 | 7,600 |
2019/04/18 | 601 | 601 | 596 | 596 | 4,000 |
2019/04/17 | 603 | 603 | 598 | 601 | 3,700 |
2019/04/16 | 603 | 603 | 598 | 603 | 8,100 |
2019/04/15 | 602 | 604 | 598 | 604 | 5,500 |
2019/04/12 | 602 | 603 | 599 | 603 | 2,600 |
2019/04/11 | 601 | 604 | 601 | 603 | 1,900 |
2019/04/10 | 602 | 605 | 598 | 601 | 5,900 |
2019/04/09 | 603 | 604 | 599 | 602 | 5,400 |
2019/04/08 | 602 | 611 | 600 | 604 | 9,500 |
2019/04/05 | 604 | 605 | 602 | 604 | 4,500 |
2019/04/04 | 605 | 607 | 602 | 604 | 6,800 |
2019/04/03 | 603 | 608 | 599 | 601 | 9,600 |
2019/04/02 | 604 | 607 | 600 | 602 | 6,100 |
2019/04/01 | 601 | 603 | 600 | 601 | 6,700 |
2019/03/29 | 598 | 602 | 594 | 601 | 3,200 |
2019/03/28 | 596 | 602 | 594 | 594 | 2,000 |
2019/03/27 | 591 | 600 | 570 | 586 | 12,400 |
2019/03/26 | 603 | 609 | 601 | 602 | 19,100 |
2019/03/25 | 594 | 607 | 592 | 605 | 5,300 |
2019/03/22 | 603 | 607 | 603 | 604 | 1,200 |
2019/03/20 | 600 | 610 | 600 | 604 | 6,000 |
2019/03/19 | 600 | 606 | 600 | 603 | 3,400 |
2019/03/18 | 597 | 607 | 597 | 599 | 5,800 |
2019/03/15 | 594 | 605 | 594 | 598 | 8,500 |
2019/03/14 | 600 | 602 | 590 | 594 | 10,300 |
2019/03/13 | 601 | 603 | 594 | 599 | 6,500 |
2019/03/12 | 601 | 606 | 598 | 601 | 3,200 |
2019/03/11 | 604 | 607 | 600 | 601 | 7,200 |
2019/03/08 | 601 | 604 | 595 | 597 | 3,000 |
2019/03/07 | 608 | 608 | 601 | 603 | 2,400 |
2019/03/06 | 607 | 619 | 602 | 607 | 15,900 |
2019/03/05 | 607 | 607 | 605 | 607 | 1,100 |
2019/03/04 | 599 | 605 | 599 | 605 | 4,200 |
2019/03/01 | 602 | 605 | 599 | 599 | 4,200 |
2019/02/28 | 600 | 606 | 600 | 602 | 4,000 |
2019/02/27 | 599 | 599 | 591 | 598 | 2,500 |
2019/02/26 | 600 | 601 | 596 | 598 | 3,900 |
2019/02/25 | 603 | 603 | 594 | 600 | 2,400 |
2019/02/22 | 599 | 601 | 593 | 593 | 900 |
2019/02/21 | 595 | 611 | 591 | 591 | 8,800 |
2019/02/20 | 595 | 595 | 591 | 591 | 4,900 |
2019/02/19 | 593 | 595 | 593 | 593 | 8,300 |
2019/02/18 | 595 | 600 | 592 | 592 | 5,500 |
2019/02/15 | 595 | 600 | 592 | 595 | 5,200 |
2019/02/14 | 600 | 602 | 595 | 595 | 6,500 |
2019/02/13 | 609 | 611 | 600 | 602 | 12,200 |
2019/02/12 | 614 | 617 | 607 | 615 | 3,500 |
2019/02/08 | 611 | 619 | 611 | 614 | 2,300 |
2019/02/07 | 612 | 615 | 609 | 611 | 3,500 |
2019/02/06 | 610 | 613 | 608 | 609 | 2,600 |
2019/02/05 | 614 | 614 | 614 | 614 | 300 |
2019/02/04 | 614 | 620 | 607 | 608 | 7,000 |
2019/02/01 | 624 | 630 | 613 | 613 | 4,300 |
2019/01/31 | 637 | 638 | 624 | 624 | 3,000 |
2019/01/30 | 621 | 627 | 621 | 627 | 4,100 |
2019/01/29 | 629 | 634 | 621 | 621 | 4,800 |
2019/01/28 | 630 | 630 | 620 | 620 | 3,000 |
2019/01/25 | 620 | 632 | 612 | 620 | 8,000 |
2019/01/24 | 620 | 628 | 620 | 620 | 4,300 |
2019/01/23 | 616 | 620 | 614 | 620 | 3,000 |
2019/01/22 | 616 | 617 | 611 | 616 | 3,200 |
2019/01/21 | 614 | 616 | 614 | 616 | 1,700 |
2019/01/18 | 615 | 616 | 605 | 614 | 4,400 |
2019/01/17 | 611 | 615 | 611 | 615 | 2,300 |
2019/01/16 | 610 | 613 | 610 | 613 | 2,700 |
2019/01/15 | 605 | 611 | 605 | 611 | 800 |
2019/01/11 | 603 | 605 | 603 | 605 | 1,100 |
2019/01/10 | 597 | 610 | 597 | 598 | 3,600 |
2019/01/09 | 606 | 608 | 600 | 607 | 4,800 |
2019/01/08 | 596 | 605 | 596 | 600 | 9,500 |
2019/01/07 | 582 | 597 | 582 | 596 | 3,000 |
2019/01/04 | 582 | 583 | 566 | 576 | 11,900 |