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 |
---|---|---|---|---|---|
2021/12/30 | 646 | 646 | 637 | 645 | 2,600 |
2021/12/29 | 639 | 650 | 639 | 647 | 6,200 |
2021/12/28 | 632 | 657 | 632 | 645 | 18,400 |
2021/12/27 | 632 | 645 | 632 | 642 | 6,200 |
2021/12/24 | 631 | 645 | 631 | 640 | 9,400 |
2021/12/23 | 627 | 639 | 627 | 635 | 7,300 |
2021/12/22 | 635 | 638 | 627 | 635 | 4,800 |
2021/12/21 | 629 | 637 | 627 | 632 | 4,700 |
2021/12/20 | 649 | 649 | 626 | 629 | 18,500 |
2021/12/17 | 635 | 635 | 622 | 629 | 5,000 |
2021/12/16 | 633 | 647 | 624 | 625 | 7,200 |
2021/12/15 | 633 | 637 | 622 | 637 | 27,200 |
2021/12/14 | 639 | 640 | 624 | 633 | 10,900 |
2021/12/13 | 637 | 646 | 635 | 639 | 4,100 |
2021/12/10 | 652 | 663 | 642 | 642 | 6,200 |
2021/12/09 | 650 | 671 | 650 | 652 | 3,400 |
2021/12/08 | 696 | 696 | 645 | 657 | 63,800 |
2021/12/07 | 687 | 714 | 687 | 696 | 16,700 |
2021/12/06 | 683 | 699 | 683 | 687 | 5,600 |
2021/12/03 | 692 | 704 | 687 | 689 | 11,200 |
2021/12/02 | 680 | 705 | 675 | 692 | 24,400 |
2021/12/01 | 673 | 680 | 663 | 670 | 12,600 |
2021/11/30 | 660 | 678 | 660 | 678 | 15,500 |
2021/11/29 | 635 | 667 | 635 | 650 | 21,200 |
2021/11/26 | 647 | 659 | 647 | 648 | 8,900 |
2021/11/25 | 643 | 653 | 639 | 653 | 4,400 |
2021/11/24 | 612 | 650 | 612 | 647 | 20,900 |
2021/11/22 | 622 | 622 | 605 | 605 | 1,600 |
2021/11/19 | 611 | 622 | 601 | 622 | 6,500 |
2021/11/18 | 619 | 623 | 605 | 611 | 20,800 |
2021/11/17 | 628 | 635 | 626 | 626 | 4,200 |
2021/11/16 | 631 | 637 | 631 | 636 | 1,700 |
2021/11/15 | 643 | 643 | 626 | 627 | 6,000 |
2021/11/12 | 645 | 646 | 629 | 645 | 4,400 |
2021/11/11 | 643 | 643 | 632 | 642 | 3,900 |
2021/11/10 | 637 | 647 | 632 | 638 | 8,300 |
2021/11/09 | 634 | 644 | 634 | 641 | 1,100 |
2021/11/08 | 647 | 651 | 644 | 644 | 600 |
2021/11/05 | 660 | 660 | 637 | 642 | 5,200 |
2021/11/04 | 656 | 662 | 646 | 661 | 5,100 |
2021/11/02 | 654 | 657 | 648 | 657 | 5,600 |
2021/11/01 | 640 | 648 | 639 | 648 | 3,300 |
2021/10/29 | 643 | 643 | 630 | 639 | 1,500 |
2021/10/28 | 629 | 643 | 628 | 643 | 2,100 |
2021/10/27 | 633 | 633 | 633 | 633 | 400 |
2021/10/26 | 636 | 637 | 616 | 633 | 9,200 |
2021/10/25 | 635 | 637 | 635 | 636 | 9,600 |
2021/10/22 | 636 | 640 | 635 | 637 | 1,800 |
2021/10/21 | 646 | 646 | 636 | 636 | 6,700 |
2021/10/20 | 641 | 644 | 641 | 644 | 1,100 |
2021/10/19 | 642 | 643 | 641 | 641 | 1,600 |
2021/10/18 | 643 | 647 | 643 | 644 | 300 |
2021/10/15 | 644 | 646 | 639 | 639 | 900 |
2021/10/14 | 645 | 645 | 638 | 638 | 2,400 |
2021/10/13 | 639 | 645 | 634 | 645 | 1,900 |
2021/10/12 | 633 | 642 | 633 | 635 | 1,800 |
2021/10/11 | 648 | 648 | 631 | 633 | 36,300 |
2021/10/08 | 647 | 651 | 644 | 644 | 2,400 |
2021/10/07 | 650 | 651 | 645 | 646 | 1,800 |
2021/10/06 | 660 | 660 | 647 | 651 | 2,900 |
2021/10/05 | 646 | 658 | 646 | 653 | 3,800 |
2021/10/04 | 675 | 675 | 642 | 658 | 13,200 |
2021/10/01 | 658 | 665 | 655 | 665 | 3,300 |
2021/09/30 | 667 | 668 | 660 | 668 | 3,800 |
2021/09/29 | 651 | 666 | 650 | 666 | 5,600 |
2021/09/28 | 663 | 663 | 651 | 651 | 13,900 |
2021/09/27 | 669 | 671 | 660 | 663 | 5,200 |
2021/09/24 | 664 | 670 | 663 | 669 | 5,800 |
2021/09/22 | 670 | 670 | 664 | 664 | 300 |
2021/09/21 | 652 | 667 | 652 | 665 | 7,100 |
2021/09/17 | 667 | 672 | 662 | 662 | 6,700 |
2021/09/16 | 670 | 670 | 663 | 669 | 2,600 |
2021/09/15 | 668 | 675 | 667 | 668 | 4,900 |
2021/09/14 | 673 | 675 | 671 | 673 | 3,300 |
2021/09/13 | 675 | 675 | 670 | 673 | 2,800 |
2021/09/10 | 675 | 676 | 674 | 676 | 1,400 |
2021/09/09 | 676 | 684 | 676 | 678 | 900 |
2021/09/08 | 681 | 681 | 675 | 678 | 600 |
2021/09/07 | 686 | 686 | 674 | 685 | 3,300 |
2021/09/06 | 680 | 697 | 674 | 682 | 1,900 |
2021/09/03 | 668 | 679 | 668 | 672 | 3,800 |
2021/09/02 | 678 | 678 | 655 | 672 | 5,800 |
2021/09/01 | 666 | 677 | 665 | 676 | 17,100 |
2021/08/31 | 669 | 675 | 663 | 667 | 5,900 |
2021/08/30 | 672 | 679 | 669 | 669 | 3,400 |
2021/08/27 | 672 | 672 | 666 | 668 | 2,900 |
2021/08/26 | 669 | 669 | 662 | 665 | 25,800 |
2021/08/25 | 666 | 669 | 659 | 669 | 1,800 |
2021/08/24 | 656 | 666 | 656 | 663 | 4,100 |
2021/08/23 | 673 | 673 | 648 | 654 | 11,900 |
2021/08/20 | 671 | 671 | 657 | 662 | 10,500 |
2021/08/19 | 674 | 678 | 661 | 661 | 22,600 |
2021/08/18 | 687 | 692 | 675 | 675 | 7,500 |
2021/08/17 | 693 | 693 | 684 | 692 | 30,600 |
2021/08/16 | 695 | 700 | 676 | 693 | 11,500 |
2021/08/13 | 699 | 700 | 697 | 700 | 6,800 |
2021/08/12 | 697 | 699 | 692 | 699 | 3,600 |
2021/08/11 | 691 | 701 | 684 | 687 | 23,500 |
2021/08/10 | 682 | 694 | 678 | 692 | 23,200 |
2021/08/06 | 667 | 689 | 667 | 675 | 30,000 |
2021/08/05 | 654 | 661 | 653 | 661 | 2,700 |
2021/08/04 | 664 | 673 | 659 | 659 | 2,500 |
2021/08/03 | 669 | 674 | 661 | 670 | 16,000 |
2021/08/02 | 654 | 666 | 654 | 666 | 4,800 |
2021/07/30 | 652 | 668 | 652 | 657 | 8,300 |
2021/07/29 | 661 | 662 | 651 | 651 | 5,000 |
2021/07/28 | 665 | 669 | 654 | 654 | 1,300 |
2021/07/27 | 670 | 670 | 661 | 663 | 1,200 |
2021/07/26 | 667 | 672 | 660 | 668 | 3,200 |
2021/07/21 | 667 | 671 | 659 | 659 | 4,400 |
2021/07/20 | 678 | 678 | 666 | 666 | 13,200 |
2021/07/19 | 675 | 681 | 669 | 678 | 3,600 |
2021/07/16 | 671 | 680 | 671 | 679 | 1,800 |
2021/07/15 | 673 | 677 | 671 | 671 | 800 |
2021/07/14 | 670 | 680 | 670 | 677 | 1,600 |
2021/07/13 | 681 | 684 | 669 | 669 | 12,000 |
2021/07/12 | 690 | 691 | 671 | 681 | 10,300 |
2021/07/09 | 693 | 693 | 675 | 682 | 5,700 |
2021/07/08 | 694 | 696 | 691 | 694 | 6,800 |
2021/07/07 | 690 | 693 | 684 | 693 | 4,200 |
2021/07/06 | 691 | 692 | 684 | 690 | 2,100 |
2021/07/05 | 687 | 691 | 687 | 691 | 10,100 |
2021/07/02 | 683 | 687 | 672 | 687 | 17,500 |
2021/07/01 | 662 | 662 | 653 | 653 | 37,300 |
2021/06/30 | 666 | 671 | 666 | 667 | 1,400 |
2021/06/29 | 665 | 673 | 665 | 666 | 2,200 |
2021/06/28 | 667 | 670 | 665 | 665 | 3,200 |
2021/06/25 | 668 | 668 | 663 | 664 | 2,600 |
2021/06/24 | 665 | 667 | 665 | 667 | 300 |
2021/06/23 | 661 | 665 | 660 | 662 | 3,200 |
2021/06/22 | 661 | 666 | 657 | 666 | 7,000 |
2021/06/21 | 661 | 662 | 658 | 658 | 6,100 |
2021/06/18 | 663 | 668 | 662 | 667 | 4,800 |
2021/06/17 | 667 | 670 | 664 | 666 | 1,600 |
2021/06/16 | 661 | 670 | 661 | 667 | 5,700 |
2021/06/15 | 663 | 667 | 661 | 661 | 10,800 |
2021/06/14 | 669 | 673 | 667 | 668 | 8,900 |
2021/06/11 | 675 | 685 | 670 | 672 | 16,200 |
2021/06/10 | 688 | 689 | 685 | 685 | 7,500 |
2021/06/09 | 690 | 694 | 688 | 689 | 9,400 |
2021/06/08 | 696 | 699 | 691 | 693 | 9,400 |
2021/06/07 | 695 | 700 | 691 | 692 | 8,700 |
2021/06/04 | 700 | 702 | 694 | 694 | 14,300 |
2021/06/03 | 698 | 702 | 695 | 695 | 12,800 |
2021/06/02 | 714 | 714 | 698 | 704 | 15,300 |
2021/06/01 | 700 | 705 | 690 | 703 | 10,500 |
2021/05/31 | 699 | 706 | 694 | 702 | 22,600 |
2021/05/28 | 700 | 704 | 690 | 694 | 30,500 |
2021/05/27 | 700 | 702 | 694 | 694 | 11,700 |
2021/05/26 | 700 | 702 | 698 | 698 | 12,200 |
2021/05/25 | 708 | 709 | 696 | 708 | 24,900 |
2021/05/24 | 685 | 710 | 664 | 710 | 35,700 |
2021/05/21 | 710 | 713 | 692 | 698 | 88,700 |
2021/05/20 | 796 | 800 | 733 | 738 | 183,300 |
2021/05/19 | 711 | 721 | 703 | 721 | 29,300 |
2021/05/18 | 705 | 716 | 701 | 716 | 18,700 |
2021/05/17 | 706 | 706 | 696 | 701 | 12,800 |
2021/05/14 | 690 | 694 | 689 | 689 | 13,700 |
2021/05/13 | 698 | 698 | 690 | 690 | 9,600 |
2021/05/12 | 698 | 699 | 693 | 693 | 11,400 |
2021/05/11 | 697 | 701 | 695 | 695 | 3,800 |
2021/05/10 | 694 | 700 | 694 | 697 | 5,000 |
2021/05/07 | 708 | 708 | 695 | 700 | 9,100 |
2021/05/06 | 700 | 703 | 694 | 698 | 12,200 |
2021/04/30 | 700 | 703 | 695 | 700 | 4,300 |
2021/04/28 | 697 | 700 | 696 | 700 | 8,500 |
2021/04/27 | 697 | 701 | 697 | 697 | 9,700 |
2021/04/26 | 702 | 702 | 698 | 698 | 1,600 |
2021/04/23 | 695 | 705 | 695 | 697 | 6,600 |
2021/04/22 | 703 | 707 | 701 | 702 | 6,400 |
2021/04/21 | 700 | 705 | 698 | 705 | 4,500 |
2021/04/20 | 696 | 702 | 696 | 699 | 6,800 |
2021/04/19 | 700 | 702 | 696 | 698 | 1,900 |
2021/04/16 | 700 | 706 | 700 | 701 | 9,900 |
2021/04/15 | 699 | 704 | 693 | 696 | 19,500 |
2021/04/14 | 700 | 705 | 696 | 698 | 13,600 |
2021/04/13 | 701 | 702 | 692 | 695 | 9,800 |
2021/04/12 | 707 | 712 | 706 | 707 | 15,300 |
2021/04/09 | 694 | 707 | 687 | 707 | 16,100 |
2021/04/08 | 687 | 704 | 687 | 700 | 15,700 |
2021/04/07 | 712 | 715 | 690 | 690 | 18,700 |
2021/04/06 | 711 | 714 | 709 | 710 | 5,100 |
2021/04/05 | 729 | 729 | 709 | 709 | 12,000 |
2021/04/02 | 735 | 735 | 716 | 729 | 32,300 |
2021/04/01 | 730 | 730 | 716 | 722 | 18,200 |
2021/03/31 | 707 | 733 | 707 | 733 | 20,000 |
2021/03/30 | 705 | 710 | 701 | 706 | 7,000 |
2021/03/29 | 705 | 709 | 703 | 703 | 11,700 |
2021/03/26 | 700 | 713 | 700 | 713 | 18,500 |
2021/03/25 | 717 | 717 | 700 | 709 | 11,600 |
2021/03/24 | 716 | 716 | 682 | 716 | 39,400 |
2021/03/23 | 720 | 725 | 713 | 720 | 53,800 |
2021/03/22 | 710 | 725 | 705 | 724 | 58,000 |
2021/03/19 | 691 | 726 | 673 | 725 | 103,800 |
2021/03/18 | 690 | 696 | 678 | 690 | 133,000 |
2021/03/17 | 671 | 682 | 664 | 678 | 64,800 |
2021/03/16 | 647 | 667 | 647 | 661 | 54,700 |
2021/03/15 | 635 | 640 | 618 | 640 | 41,400 |
2021/03/12 | 610 | 622 | 589 | 622 | 205,000 |
2021/03/11 | 621 | 623 | 616 | 619 | 13,900 |
2021/03/10 | 621 | 628 | 620 | 620 | 9,800 |
2021/03/09 | 618 | 635 | 613 | 620 | 27,200 |
2021/03/08 | 627 | 627 | 609 | 613 | 127,300 |
2021/03/05 | 632 | 636 | 621 | 627 | 17,600 |
2021/03/04 | 630 | 640 | 630 | 634 | 4,600 |
2021/03/03 | 636 | 639 | 630 | 635 | 9,900 |
2021/03/02 | 649 | 649 | 619 | 635 | 19,400 |
2021/03/01 | 605 | 629 | 605 | 629 | 24,900 |
2021/02/26 | 613 | 613 | 604 | 607 | 17,200 |
2021/02/25 | 613 | 615 | 605 | 613 | 41,600 |
2021/02/24 | 616 | 620 | 611 | 613 | 15,100 |
2021/02/22 | 617 | 620 | 609 | 614 | 11,100 |
2021/02/19 | 610 | 630 | 601 | 617 | 17,400 |
2021/02/18 | 629 | 630 | 617 | 618 | 14,900 |
2021/02/17 | 625 | 631 | 625 | 625 | 9,500 |
2021/02/16 | 627 | 634 | 625 | 625 | 14,000 |
2021/02/15 | 645 | 645 | 616 | 625 | 16,400 |
2021/02/12 | 640 | 644 | 639 | 644 | 4,000 |
2021/02/10 | 632 | 644 | 631 | 644 | 6,600 |
2021/02/09 | 629 | 640 | 625 | 632 | 9,300 |
2021/02/08 | 628 | 634 | 628 | 629 | 6,700 |
2021/02/05 | 629 | 635 | 629 | 630 | 11,300 |
2021/02/04 | 634 | 638 | 628 | 629 | 12,200 |
2021/02/03 | 646 | 646 | 642 | 644 | 3,200 |
2021/02/02 | 647 | 647 | 641 | 646 | 9,300 |
2021/02/01 | 646 | 647 | 636 | 647 | 2,200 |
2021/01/29 | 646 | 647 | 642 | 647 | 8,000 |
2021/01/28 | 639 | 646 | 635 | 646 | 7,000 |
2021/01/27 | 637 | 641 | 637 | 641 | 4,000 |
2021/01/26 | 632 | 641 | 631 | 635 | 2,900 |
2021/01/25 | 634 | 643 | 630 | 630 | 8,700 |
2021/01/22 | 646 | 646 | 636 | 644 | 4,300 |
2021/01/21 | 638 | 648 | 638 | 648 | 4,400 |
2021/01/20 | 642 | 648 | 641 | 648 | 7,100 |
2021/01/19 | 641 | 642 | 636 | 642 | 11,300 |
2021/01/18 | 640 | 642 | 633 | 642 | 10,900 |
2021/01/15 | 636 | 638 | 630 | 637 | 7,400 |
2021/01/14 | 636 | 640 | 630 | 631 | 3,200 |
2021/01/13 | 641 | 643 | 640 | 643 | 6,700 |
2021/01/12 | 643 | 645 | 639 | 640 | 18,000 |
2021/01/08 | 642 | 645 | 637 | 644 | 12,700 |
2021/01/07 | 637 | 639 | 628 | 637 | 5,900 |
2021/01/06 | 629 | 644 | 629 | 642 | 10,700 |
2021/01/05 | 639 | 639 | 628 | 636 | 10,900 |
2021/01/04 | 626 | 629 | 620 | 629 | 14,100 |