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 |
---|---|---|---|---|---|
2020/12/30 | 613 | 631 | 604 | 626 | 32,900 |
2020/12/29 | 635 | 637 | 576 | 609 | 153,600 |
2020/12/28 | 645 | 650 | 643 | 645 | 9,600 |
2020/12/25 | 650 | 652 | 646 | 652 | 2,400 |
2020/12/24 | 650 | 653 | 642 | 650 | 17,700 |
2020/12/23 | 644 | 644 | 640 | 642 | 10,500 |
2020/12/22 | 646 | 646 | 641 | 644 | 5,000 |
2020/12/21 | 645 | 649 | 645 | 648 | 6,000 |
2020/12/18 | 643 | 645 | 642 | 645 | 2,800 |
2020/12/17 | 648 | 648 | 639 | 645 | 9,600 |
2020/12/16 | 649 | 649 | 638 | 648 | 9,300 |
2020/12/15 | 637 | 642 | 637 | 641 | 8,900 |
2020/12/14 | 641 | 643 | 637 | 637 | 11,900 |
2020/12/11 | 637 | 647 | 633 | 647 | 8,300 |
2020/12/10 | 635 | 637 | 633 | 637 | 2,700 |
2020/12/09 | 633 | 636 | 633 | 635 | 3,200 |
2020/12/08 | 631 | 634 | 631 | 633 | 4,900 |
2020/12/07 | 632 | 634 | 632 | 634 | 4,400 |
2020/12/04 | 631 | 635 | 631 | 634 | 18,000 |
2020/12/03 | 636 | 637 | 632 | 633 | 10,200 |
2020/12/02 | 642 | 642 | 636 | 636 | 8,100 |
2020/12/01 | 633 | 634 | 631 | 632 | 4,600 |
2020/11/30 | 643 | 643 | 632 | 633 | 28,200 |
2020/11/27 | 638 | 638 | 633 | 633 | 7,500 |
2020/11/26 | 635 | 640 | 633 | 633 | 21,200 |
2020/11/25 | 646 | 646 | 635 | 635 | 18,400 |
2020/11/24 | 653 | 653 | 645 | 645 | 9,000 |
2020/11/20 | 650 | 652 | 650 | 652 | 1,700 |
2020/11/19 | 654 | 657 | 645 | 650 | 5,600 |
2020/11/18 | 656 | 657 | 652 | 657 | 2,600 |
2020/11/17 | 663 | 663 | 654 | 657 | 4,300 |
2020/11/16 | 656 | 670 | 649 | 662 | 22,900 |
2020/11/13 | 686 | 697 | 682 | 697 | 19,300 |
2020/11/12 | 674 | 683 | 669 | 680 | 21,600 |
2020/11/11 | 679 | 684 | 678 | 681 | 18,800 |
2020/11/10 | 675 | 686 | 669 | 679 | 24,400 |
2020/11/09 | 674 | 674 | 658 | 665 | 14,500 |
2020/11/06 | 664 | 664 | 655 | 656 | 1,500 |
2020/11/05 | 668 | 668 | 654 | 654 | 3,400 |
2020/11/04 | 675 | 675 | 655 | 662 | 7,500 |
2020/11/02 | 653 | 660 | 645 | 645 | 10,700 |
2020/10/30 | 655 | 671 | 654 | 663 | 43,100 |
2020/10/29 | 659 | 662 | 655 | 655 | 4,500 |
2020/10/28 | 640 | 663 | 637 | 663 | 6,200 |
2020/10/27 | 650 | 650 | 636 | 640 | 10,300 |
2020/10/26 | 664 | 668 | 650 | 650 | 8,900 |
2020/10/23 | 671 | 676 | 663 | 663 | 8,600 |
2020/10/22 | 680 | 680 | 676 | 676 | 800 |
2020/10/21 | 680 | 683 | 679 | 680 | 3,100 |
2020/10/20 | 680 | 681 | 679 | 680 | 5,400 |
2020/10/19 | 681 | 684 | 679 | 681 | 9,600 |
2020/10/16 | 680 | 680 | 674 | 678 | 5,000 |
2020/10/15 | 686 | 686 | 670 | 680 | 8,900 |
2020/10/14 | 681 | 689 | 681 | 686 | 2,500 |
2020/10/13 | 686 | 692 | 686 | 690 | 2,700 |
2020/10/12 | 685 | 688 | 679 | 688 | 7,000 |
2020/10/09 | 683 | 684 | 679 | 684 | 2,800 |
2020/10/08 | 681 | 691 | 681 | 683 | 4,700 |
2020/10/07 | 687 | 698 | 678 | 680 | 14,200 |
2020/10/06 | 692 | 697 | 687 | 687 | 6,800 |
2020/10/05 | 683 | 696 | 680 | 692 | 13,800 |
2020/10/02 | 700 | 700 | 682 | 682 | 15,500 |
2020/09/30 | 695 | 700 | 673 | 680 | 20,600 |
2020/09/29 | 688 | 704 | 688 | 703 | 5,600 |
2020/09/28 | 683 | 691 | 678 | 688 | 15,300 |
2020/09/25 | 686 | 690 | 680 | 681 | 8,100 |
2020/09/24 | 705 | 705 | 685 | 686 | 8,400 |
2020/09/23 | 698 | 705 | 698 | 699 | 4,000 |
2020/09/18 | 695 | 713 | 695 | 713 | 11,600 |
2020/09/17 | 708 | 708 | 698 | 702 | 3,300 |
2020/09/16 | 701 | 706 | 693 | 701 | 11,600 |
2020/09/15 | 705 | 713 | 700 | 706 | 20,000 |
2020/09/14 | 715 | 715 | 703 | 711 | 4,300 |
2020/09/11 | 690 | 709 | 690 | 709 | 3,500 |
2020/09/10 | 694 | 705 | 693 | 705 | 9,300 |
2020/09/09 | 687 | 692 | 681 | 692 | 600 |
2020/09/08 | 683 | 695 | 678 | 688 | 8,200 |
2020/09/07 | 681 | 690 | 681 | 689 | 6,900 |
2020/09/04 | 686 | 696 | 686 | 691 | 4,800 |
2020/09/03 | 705 | 707 | 696 | 696 | 6,600 |
2020/09/02 | 705 | 705 | 700 | 704 | 2,200 |
2020/09/01 | 698 | 707 | 696 | 707 | 5,300 |
2020/08/31 | 690 | 706 | 690 | 693 | 9,600 |
2020/08/28 | 709 | 709 | 683 | 686 | 16,700 |
2020/08/27 | 705 | 709 | 692 | 709 | 23,700 |
2020/08/26 | 709 | 714 | 709 | 711 | 2,000 |
2020/08/25 | 729 | 734 | 711 | 711 | 22,000 |
2020/08/24 | 720 | 729 | 716 | 729 | 22,200 |
2020/08/21 | 700 | 715 | 698 | 715 | 43,500 |
2020/08/20 | 702 | 706 | 695 | 702 | 38,100 |
2020/08/19 | 685 | 710 | 685 | 692 | 79,300 |
2020/08/18 | 681 | 707 | 669 | 700 | 25,200 |
2020/08/17 | 657 | 683 | 653 | 681 | 68,000 |
2020/08/14 | 695 | 697 | 681 | 697 | 14,800 |
2020/08/13 | 673 | 697 | 672 | 697 | 7,900 |
2020/08/12 | 670 | 677 | 669 | 673 | 5,400 |
2020/08/11 | 667 | 670 | 650 | 670 | 5,500 |
2020/08/07 | 668 | 673 | 653 | 667 | 10,900 |
2020/08/06 | 667 | 673 | 660 | 668 | 5,000 |
2020/08/05 | 670 | 705 | 652 | 667 | 45,000 |
2020/08/04 | 648 | 680 | 630 | 680 | 69,600 |
2020/08/03 | 609 | 631 | 608 | 619 | 32,900 |
2020/07/31 | 610 | 611 | 603 | 608 | 13,800 |
2020/07/30 | 612 | 612 | 607 | 610 | 4,200 |
2020/07/29 | 612 | 613 | 610 | 612 | 4,300 |
2020/07/28 | 606 | 613 | 606 | 611 | 19,400 |
2020/07/27 | 602 | 616 | 602 | 608 | 9,000 |
2020/07/22 | 603 | 610 | 603 | 609 | 3,900 |
2020/07/21 | 615 | 615 | 599 | 610 | 33,200 |
2020/07/20 | 615 | 615 | 608 | 615 | 5,200 |
2020/07/17 | 614 | 615 | 605 | 615 | 12,900 |
2020/07/16 | 609 | 618 | 603 | 608 | 11,000 |
2020/07/15 | 601 | 613 | 601 | 608 | 10,900 |
2020/07/14 | 609 | 611 | 607 | 608 | 18,200 |
2020/07/13 | 608 | 612 | 603 | 609 | 2,300 |
2020/07/10 | 606 | 615 | 600 | 602 | 20,600 |
2020/07/09 | 616 | 619 | 605 | 605 | 6,900 |
2020/07/08 | 624 | 624 | 611 | 617 | 4,800 |
2020/07/07 | 621 | 624 | 618 | 624 | 3,000 |
2020/07/06 | 620 | 622 | 617 | 621 | 1,800 |
2020/07/03 | 620 | 623 | 612 | 623 | 11,100 |
2020/07/02 | 620 | 620 | 617 | 620 | 3,900 |
2020/07/01 | 620 | 620 | 614 | 614 | 9,700 |
2020/06/30 | 629 | 631 | 620 | 620 | 6,200 |
2020/06/29 | 615 | 630 | 609 | 624 | 24,500 |
2020/06/26 | 616 | 616 | 614 | 615 | 1,600 |
2020/06/25 | 609 | 615 | 606 | 612 | 2,900 |
2020/06/24 | 618 | 618 | 613 | 615 | 2,100 |
2020/06/23 | 605 | 614 | 604 | 611 | 7,200 |
2020/06/22 | 609 | 609 | 605 | 606 | 1,900 |
2020/06/19 | 610 | 610 | 604 | 608 | 1,200 |
2020/06/18 | 608 | 610 | 605 | 610 | 1,700 |
2020/06/17 | 606 | 608 | 600 | 604 | 1,700 |
2020/06/16 | 601 | 610 | 596 | 606 | 7,400 |
2020/06/15 | 590 | 600 | 587 | 600 | 17,000 |
2020/06/12 | 569 | 580 | 564 | 579 | 19,400 |
2020/06/11 | 579 | 579 | 570 | 570 | 7,100 |
2020/06/10 | 575 | 579 | 571 | 579 | 7,600 |
2020/06/09 | 572 | 577 | 571 | 577 | 3,700 |
2020/06/08 | 575 | 577 | 570 | 570 | 3,900 |
2020/06/05 | 570 | 572 | 569 | 570 | 2,500 |
2020/06/04 | 570 | 573 | 570 | 571 | 4,300 |
2020/06/03 | 573 | 574 | 567 | 569 | 16,200 |
2020/06/02 | 568 | 576 | 568 | 573 | 2,400 |
2020/06/01 | 565 | 570 | 565 | 570 | 3,800 |
2020/05/29 | 578 | 578 | 567 | 570 | 8,500 |
2020/05/28 | 580 | 580 | 568 | 568 | 12,200 |
2020/05/27 | 572 | 582 | 570 | 582 | 11,000 |
2020/05/26 | 573 | 573 | 570 | 572 | 3,600 |
2020/05/25 | 569 | 574 | 569 | 571 | 11,100 |
2020/05/22 | 570 | 575 | 568 | 574 | 8,800 |
2020/05/21 | 574 | 576 | 568 | 572 | 8,900 |
2020/05/20 | 569 | 576 | 568 | 570 | 11,700 |
2020/05/19 | 562 | 569 | 562 | 563 | 7,300 |
2020/05/18 | 600 | 600 | 555 | 562 | 23,600 |
2020/05/15 | 608 | 612 | 602 | 607 | 9,000 |
2020/05/14 | 610 | 610 | 602 | 608 | 6,800 |
2020/05/13 | 608 | 614 | 606 | 613 | 8,200 |
2020/05/12 | 619 | 619 | 599 | 617 | 19,100 |
2020/05/11 | 606 | 615 | 606 | 609 | 10,900 |
2020/05/08 | 589 | 608 | 583 | 606 | 25,900 |
2020/05/07 | 588 | 590 | 560 | 585 | 11,700 |
2020/05/01 | 569 | 590 | 569 | 588 | 7,400 |
2020/04/30 | 595 | 595 | 561 | 579 | 10,000 |
2020/04/28 | 592 | 592 | 581 | 585 | 7,600 |
2020/04/27 | 583 | 594 | 572 | 593 | 8,700 |
2020/04/24 | 573 | 589 | 558 | 573 | 16,700 |
2020/04/23 | 530 | 580 | 530 | 573 | 53,600 |
2020/04/22 | 530 | 530 | 517 | 524 | 13,000 |
2020/04/21 | 536 | 537 | 530 | 532 | 3,900 |
2020/04/20 | 559 | 559 | 535 | 539 | 19,500 |
2020/04/17 | 542 | 552 | 541 | 541 | 7,700 |
2020/04/16 | 533 | 544 | 533 | 538 | 2,500 |
2020/04/15 | 540 | 553 | 533 | 533 | 13,500 |
2020/04/14 | 538 | 557 | 536 | 539 | 7,700 |
2020/04/13 | 525 | 546 | 525 | 534 | 5,000 |
2020/04/10 | 522 | 536 | 521 | 529 | 8,900 |
2020/04/09 | 544 | 555 | 522 | 522 | 10,900 |
2020/04/08 | 552 | 552 | 528 | 544 | 7,100 |
2020/04/07 | 546 | 555 | 534 | 542 | 5,400 |
2020/04/06 | 521 | 546 | 500 | 546 | 27,600 |
2020/04/03 | 502 | 524 | 502 | 522 | 20,000 |
2020/04/02 | 500 | 510 | 499 | 502 | 9,500 |
2020/04/01 | 518 | 518 | 506 | 515 | 5,300 |
2020/03/31 | 510 | 521 | 500 | 521 | 14,300 |
2020/03/30 | 515 | 530 | 507 | 511 | 23,100 |
2020/03/27 | 523 | 530 | 520 | 520 | 14,000 |
2020/03/26 | 498 | 528 | 489 | 528 | 35,800 |
2020/03/25 | 503 | 503 | 475 | 496 | 44,500 |
2020/03/24 | 460 | 490 | 451 | 490 | 74,100 |
2020/03/23 | 436 | 447 | 425 | 447 | 71,200 |
2020/03/19 | 498 | 501 | 425 | 440 | 128,900 |
2020/03/18 | 500 | 531 | 496 | 498 | 24,000 |
2020/03/17 | 474 | 493 | 472 | 492 | 21,100 |
2020/03/16 | 482 | 498 | 476 | 479 | 20,500 |
2020/03/13 | 490 | 498 | 477 | 480 | 67,000 |
2020/03/12 | 531 | 535 | 515 | 519 | 42,000 |
2020/03/11 | 564 | 566 | 544 | 547 | 14,200 |
2020/03/10 | 554 | 564 | 534 | 556 | 20,100 |
2020/03/09 | 593 | 593 | 570 | 570 | 25,100 |
2020/03/06 | 620 | 620 | 605 | 605 | 11,300 |
2020/03/05 | 638 | 647 | 623 | 630 | 12,300 |
2020/03/04 | 640 | 645 | 635 | 638 | 6,900 |
2020/03/03 | 640 | 649 | 639 | 641 | 12,800 |
2020/03/02 | 601 | 643 | 601 | 640 | 10,700 |
2020/02/28 | 627 | 635 | 610 | 610 | 33,900 |
2020/02/27 | 657 | 657 | 629 | 647 | 28,800 |
2020/02/26 | 670 | 675 | 656 | 667 | 25,200 |
2020/02/25 | 668 | 683 | 663 | 670 | 29,100 |
2020/02/21 | 676 | 686 | 673 | 684 | 17,100 |
2020/02/20 | 678 | 682 | 672 | 678 | 7,300 |
2020/02/19 | 672 | 680 | 663 | 678 | 9,600 |
2020/02/18 | 666 | 679 | 662 | 672 | 20,200 |
2020/02/17 | 675 | 677 | 653 | 664 | 39,800 |
2020/02/14 | 675 | 691 | 668 | 685 | 31,200 |
2020/02/13 | 677 | 677 | 670 | 675 | 28,900 |
2020/02/12 | 675 | 678 | 675 | 677 | 22,900 |
2020/02/10 | 666 | 672 | 657 | 672 | 25,900 |
2020/02/07 | 653 | 672 | 653 | 672 | 34,700 |
2020/02/06 | 650 | 655 | 649 | 653 | 9,100 |
2020/02/05 | 649 | 652 | 646 | 648 | 6,700 |
2020/02/04 | 637 | 650 | 637 | 648 | 7,100 |
2020/02/03 | 634 | 637 | 627 | 634 | 42,600 |
2020/01/31 | 638 | 642 | 634 | 634 | 40,900 |
2020/01/30 | 650 | 658 | 638 | 638 | 32,400 |
2020/01/29 | 660 | 660 | 650 | 650 | 30,600 |
2020/01/28 | 660 | 660 | 653 | 657 | 9,900 |
2020/01/27 | 658 | 667 | 656 | 660 | 14,400 |
2020/01/24 | 670 | 670 | 663 | 663 | 3,500 |
2020/01/23 | 670 | 671 | 666 | 670 | 3,500 |
2020/01/22 | 673 | 674 | 671 | 673 | 8,400 |
2020/01/21 | 672 | 674 | 672 | 673 | 4,600 |
2020/01/20 | 661 | 674 | 661 | 672 | 11,100 |
2020/01/17 | 676 | 676 | 656 | 661 | 31,700 |
2020/01/16 | 680 | 680 | 672 | 672 | 4,900 |
2020/01/15 | 679 | 681 | 676 | 679 | 4,800 |
2020/01/14 | 683 | 685 | 675 | 679 | 8,200 |
2020/01/10 | 685 | 686 | 681 | 683 | 8,000 |
2020/01/09 | 676 | 686 | 675 | 686 | 9,200 |
2020/01/08 | 680 | 680 | 668 | 674 | 12,900 |
2020/01/07 | 680 | 684 | 677 | 681 | 8,900 |
2020/01/06 | 682 | 683 | 675 | 676 | 14,100 |