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 |
|---|---|---|---|---|---|
| 2024/09/26 | 655 | 697 | 655 | 680 | 301,000 |
| 2024/09/25 | 663 | 679 | 627 | 651 | 971,900 |
| 2024/09/24 | 724 | 727 | 706 | 723 | 123,900 |
| 2024/09/20 | 720 | 738 | 710 | 719 | 413,100 |
| 2024/09/19 | 722 | 722 | 701 | 709 | 152,700 |
| 2024/09/18 | 729 | 742 | 705 | 722 | 223,100 |
| 2024/09/17 | 665 | 731 | 665 | 731 | 514,200 |
| 2024/09/13 | 659 | 668 | 658 | 663 | 74,800 |
| 2024/09/12 | 657 | 662 | 651 | 659 | 94,500 |
| 2024/09/11 | 660 | 661 | 647 | 651 | 242,000 |
| 2024/09/10 | 666 | 669 | 655 | 660 | 100,300 |
| 2024/09/09 | 653 | 670 | 652 | 666 | 123,200 |
| 2024/09/06 | 664 | 681 | 660 | 660 | 151,100 |
| 2024/09/05 | 653 | 672 | 653 | 661 | 228,100 |
| 2024/09/04 | 650 | 660 | 643 | 658 | 229,900 |
| 2024/09/03 | 654 | 658 | 651 | 653 | 56,600 |
| 2024/09/02 | 656 | 656 | 650 | 654 | 104,900 |
| 2024/08/30 | 662 | 666 | 655 | 660 | 120,000 |
| 2024/08/29 | 659 | 666 | 653 | 665 | 140,300 |
| 2024/08/28 | 670 | 670 | 656 | 669 | 174,000 |
| 2024/08/27 | 654 | 664 | 651 | 660 | 99,800 |
| 2024/08/26 | 673 | 679 | 650 | 655 | 259,300 |
| 2024/08/23 | 662 | 677 | 656 | 671 | 712,800 |
| 2024/08/22 | 641 | 644 | 637 | 642 | 88,800 |
| 2024/08/21 | 640 | 643 | 636 | 640 | 131,200 |
| 2024/08/20 | 638 | 647 | 637 | 642 | 169,700 |
| 2024/08/19 | 642 | 646 | 638 | 642 | 165,000 |
| 2024/08/16 | 646 | 647 | 636 | 647 | 148,800 |
| 2024/08/15 | 640 | 648 | 635 | 647 | 351,800 |
| 2024/08/14 | 639 | 639 | 611 | 631 | 308,000 |
| 2024/08/13 | 628 | 645 | 628 | 639 | 326,000 |
| 2024/08/09 | 625 | 630 | 615 | 625 | 166,500 |
| 2024/08/08 | 613 | 634 | 612 | 621 | 144,400 |
| 2024/08/07 | 599 | 623 | 594 | 620 | 134,000 |
| 2024/08/06 | 604 | 610 | 595 | 609 | 230,500 |
| 2024/08/05 | 610 | 615 | 558 | 574 | 682,600 |
| 2024/08/02 | 627 | 630 | 616 | 617 | 217,200 |
| 2024/08/01 | 639 | 639 | 627 | 633 | 108,800 |
| 2024/07/31 | 637 | 645 | 632 | 639 | 113,500 |
| 2024/07/30 | 635 | 641 | 628 | 638 | 138,400 |
| 2024/07/29 | 635 | 639 | 626 | 637 | 433,900 |
| 2024/07/26 | 645 | 650 | 608 | 637 | 923,100 |
| 2024/07/25 | 665 | 665 | 665 | 665 | 750,600 |
| 2024/07/24 | 592 | 594 | 565 | 565 | 96,000 |
| 2024/07/23 | 573 | 592 | 572 | 585 | 101,700 |
| 2024/07/22 | 574 | 578 | 565 | 566 | 50,000 |
| 2024/07/19 | 576 | 580 | 563 | 567 | 168,300 |
| 2024/07/18 | 565 | 570 | 564 | 567 | 28,000 |
| 2024/07/17 | 570 | 575 | 560 | 560 | 44,400 |
| 2024/07/16 | 585 | 586 | 566 | 571 | 103,600 |
| 2024/07/12 | 552 | 581 | 552 | 579 | 125,900 |
| 2024/07/11 | 554 | 564 | 552 | 552 | 30,200 |
| 2024/07/10 | 565 | 566 | 544 | 551 | 72,100 |
| 2024/07/09 | 556 | 567 | 554 | 565 | 46,600 |
| 2024/07/08 | 552 | 565 | 550 | 550 | 57,500 |
| 2024/07/05 | 555 | 563 | 547 | 552 | 57,100 |
| 2024/07/04 | 543 | 557 | 536 | 555 | 99,200 |
| 2024/07/03 | 520 | 543 | 520 | 537 | 73,100 |
| 2024/07/02 | 515 | 528 | 515 | 520 | 75,800 |
| 2024/07/01 | 500 | 517 | 500 | 510 | 92,500 |
| 2024/06/28 | 528 | 530 | 498 | 500 | 204,100 |
| 2024/06/27 | 525 | 542 | 514 | 529 | 94,800 |
| 2024/06/27 | 1 -> 3.00 分割 | ||||
| 2024/06/26 | 1,575 | 1,627 | 1,573 | 1,621 | 31,300 |
| 2024/06/25 | 1,581 | 1,596 | 1,562 | 1,573 | 58,200 |
| 2024/06/24 | 1,595 | 1,623 | 1,580 | 1,583 | 30,900 |
| 2024/06/21 | 1,599 | 1,620 | 1,584 | 1,595 | 21,700 |
| 2024/06/20 | 1,597 | 1,629 | 1,579 | 1,615 | 24,900 |
| 2024/06/19 | 1,589 | 1,607 | 1,530 | 1,594 | 36,800 |
| 2024/06/18 | 1,632 | 1,640 | 1,600 | 1,600 | 20,500 |
| 2024/06/17 | 1,626 | 1,654 | 1,609 | 1,638 | 25,600 |
| 2024/06/14 | 1,663 | 1,679 | 1,628 | 1,633 | 20,100 |
| 2024/06/13 | 1,675 | 1,685 | 1,650 | 1,655 | 58,400 |
| 2024/06/12 | 1,630 | 1,659 | 1,623 | 1,650 | 24,000 |
| 2024/06/11 | 1,595 | 1,703 | 1,593 | 1,649 | 118,900 |
| 2024/06/10 | 1,553 | 1,629 | 1,546 | 1,610 | 55,000 |
| 2024/06/07 | 1,525 | 1,557 | 1,521 | 1,545 | 27,100 |
| 2024/06/06 | 1,536 | 1,545 | 1,525 | 1,525 | 13,000 |
| 2024/06/05 | 1,554 | 1,558 | 1,534 | 1,536 | 25,900 |
| 2024/06/04 | 1,561 | 1,574 | 1,522 | 1,536 | 45,900 |
| 2024/06/03 | 1,531 | 1,589 | 1,525 | 1,580 | 184,300 |
| 2024/05/31 | 1,411 | 1,485 | 1,411 | 1,460 | 71,300 |
| 2024/05/30 | 1,390 | 1,424 | 1,385 | 1,411 | 22,400 |
| 2024/05/29 | 1,414 | 1,426 | 1,404 | 1,412 | 16,700 |
| 2024/05/28 | 1,427 | 1,427 | 1,398 | 1,412 | 36,300 |
| 2024/05/27 | 1,450 | 1,450 | 1,422 | 1,427 | 20,900 |
| 2024/05/24 | 1,405 | 1,472 | 1,396 | 1,452 | 35,900 |
| 2024/05/23 | 1,471 | 1,471 | 1,365 | 1,406 | 131,100 |
| 2024/05/22 | 1,490 | 1,508 | 1,457 | 1,457 | 118,400 |
| 2024/05/21 | 1,594 | 1,603 | 1,471 | 1,480 | 279,700 |
| 2024/05/20 | 1,444 | 1,444 | 1,444 | 1,444 | 3,800 |
| 2024/05/17 | 1,140 | 1,160 | 1,129 | 1,144 | 22,500 |
| 2024/05/16 | 1,167 | 1,167 | 1,128 | 1,145 | 30,000 |
| 2024/05/15 | 1,192 | 1,192 | 1,135 | 1,157 | 24,100 |
| 2024/05/14 | 1,196 | 1,215 | 1,192 | 1,192 | 8,100 |
| 2024/05/13 | 1,209 | 1,230 | 1,193 | 1,201 | 18,500 |
| 2024/05/10 | 1,200 | 1,218 | 1,186 | 1,205 | 15,300 |
| 2024/05/09 | 1,207 | 1,229 | 1,201 | 1,206 | 11,100 |
| 2024/05/08 | 1,218 | 1,221 | 1,211 | 1,217 | 8,700 |
| 2024/05/07 | 1,238 | 1,257 | 1,216 | 1,223 | 14,800 |
| 2024/05/02 | 1,245 | 1,245 | 1,231 | 1,237 | 4,000 |
| 2024/05/01 | 1,248 | 1,253 | 1,221 | 1,253 | 5,000 |
| 2024/04/30 | 1,290 | 1,290 | 1,238 | 1,240 | 13,800 |
| 2024/04/26 | 1,236 | 1,252 | 1,227 | 1,242 | 14,500 |
| 2024/04/25 | 1,255 | 1,272 | 1,236 | 1,237 | 14,000 |
| 2024/04/24 | 1,252 | 1,266 | 1,252 | 1,257 | 6,100 |
| 2024/04/23 | 1,279 | 1,279 | 1,236 | 1,252 | 19,700 |
| 2024/04/22 | 1,261 | 1,320 | 1,261 | 1,280 | 59,300 |
| 2024/04/19 | 1,274 | 1,274 | 1,223 | 1,241 | 22,300 |
| 2024/04/18 | 1,281 | 1,303 | 1,280 | 1,280 | 7,200 |
| 2024/04/17 | 1,301 | 1,302 | 1,255 | 1,280 | 17,300 |
| 2024/04/16 | 1,310 | 1,320 | 1,287 | 1,295 | 10,100 |
| 2024/04/15 | 1,329 | 1,335 | 1,313 | 1,321 | 3,900 |
| 2024/04/12 | 1,360 | 1,368 | 1,335 | 1,335 | 4,700 |
| 2024/04/11 | 1,349 | 1,365 | 1,346 | 1,360 | 20,000 |
| 2024/04/10 | 1,318 | 1,356 | 1,315 | 1,343 | 9,300 |
| 2024/04/09 | 1,318 | 1,365 | 1,318 | 1,348 | 8,500 |
| 2024/04/08 | 1,294 | 1,348 | 1,280 | 1,318 | 21,500 |
| 2024/04/05 | 1,297 | 1,319 | 1,288 | 1,294 | 16,700 |
| 2024/04/04 | 1,321 | 1,327 | 1,312 | 1,315 | 9,100 |
| 2024/04/03 | 1,323 | 1,335 | 1,310 | 1,319 | 26,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,324 | 1,333 | 13,600 |
| 2024/04/01 | 1,404 | 1,404 | 1,341 | 1,355 | 25,700 |
| 2024/03/29 | 1,395 | 1,404 | 1,369 | 1,404 | 15,400 |
| 2024/03/28 | 1,437 | 1,437 | 1,384 | 1,390 | 24,700 |
| 2024/03/27 | 1,445 | 1,459 | 1,438 | 1,438 | 9,000 |
| 2024/03/26 | 1,422 | 1,446 | 1,422 | 1,445 | 11,200 |
| 2024/03/25 | 1,430 | 1,435 | 1,409 | 1,430 | 14,400 |
| 2024/03/22 | 1,462 | 1,462 | 1,423 | 1,428 | 12,400 |
| 2024/03/21 | 1,439 | 1,465 | 1,431 | 1,463 | 17,000 |
| 2024/03/19 | 1,436 | 1,443 | 1,425 | 1,437 | 16,100 |
| 2024/03/18 | 1,442 | 1,450 | 1,422 | 1,432 | 14,900 |
| 2024/03/15 | 1,423 | 1,444 | 1,400 | 1,426 | 15,900 |
| 2024/03/14 | 1,449 | 1,449 | 1,424 | 1,432 | 12,800 |
| 2024/03/13 | 1,451 | 1,453 | 1,447 | 1,451 | 8,400 |
| 2024/03/12 | 1,447 | 1,455 | 1,433 | 1,447 | 15,800 |
| 2024/03/11 | 1,436 | 1,446 | 1,425 | 1,445 | 24,700 |
| 2024/03/08 | 1,428 | 1,440 | 1,426 | 1,436 | 26,300 |
| 2024/03/07 | 1,400 | 1,430 | 1,400 | 1,427 | 23,800 |
| 2024/03/06 | 1,418 | 1,434 | 1,377 | 1,392 | 43,200 |
| 2024/03/05 | 1,415 | 1,427 | 1,412 | 1,417 | 13,500 |
| 2024/03/04 | 1,450 | 1,455 | 1,420 | 1,425 | 19,800 |
| 2024/03/01 | 1,440 | 1,465 | 1,440 | 1,456 | 28,500 |
| 2024/02/29 | 1,434 | 1,456 | 1,424 | 1,448 | 43,700 |
| 2024/02/28 | 1,438 | 1,457 | 1,423 | 1,431 | 46,000 |
| 2024/02/27 | 1,406 | 1,454 | 1,395 | 1,454 | 56,800 |
| 2024/02/26 | 1,401 | 1,405 | 1,386 | 1,399 | 25,700 |
| 2024/02/22 | 1,389 | 1,402 | 1,377 | 1,400 | 23,700 |
| 2024/02/21 | 1,395 | 1,400 | 1,377 | 1,389 | 17,900 |
| 2024/02/20 | 1,393 | 1,415 | 1,389 | 1,394 | 29,200 |
| 2024/02/19 | 1,406 | 1,410 | 1,379 | 1,393 | 61,800 |
| 2024/02/16 | 1,420 | 1,450 | 1,399 | 1,415 | 42,900 |
| 2024/02/15 | 1,366 | 1,424 | 1,366 | 1,401 | 46,300 |
| 2024/02/14 | 1,377 | 1,394 | 1,370 | 1,370 | 24,300 |
| 2024/02/13 | 1,405 | 1,440 | 1,353 | 1,380 | 165,000 |
| 2024/02/09 | 1,437 | 1,474 | 1,421 | 1,448 | 47,700 |
| 2024/02/08 | 1,415 | 1,438 | 1,407 | 1,420 | 28,900 |
| 2024/02/07 | 1,401 | 1,418 | 1,385 | 1,411 | 14,400 |
| 2024/02/06 | 1,434 | 1,434 | 1,397 | 1,397 | 24,000 |
| 2024/02/05 | 1,442 | 1,455 | 1,413 | 1,420 | 60,300 |
| 2024/02/02 | 1,445 | 1,465 | 1,434 | 1,441 | 41,200 |
| 2024/02/01 | 1,449 | 1,458 | 1,439 | 1,440 | 30,400 |
| 2024/01/31 | 1,407 | 1,449 | 1,407 | 1,446 | 66,500 |
| 2024/01/30 | 1,406 | 1,431 | 1,394 | 1,398 | 43,900 |
| 2024/01/29 | 1,441 | 1,441 | 1,392 | 1,398 | 65,200 |
| 2024/01/26 | 1,455 | 1,460 | 1,426 | 1,435 | 54,700 |
| 2024/01/25 | 1,398 | 1,478 | 1,398 | 1,458 | 170,900 |
| 2024/01/24 | 1,400 | 1,447 | 1,391 | 1,401 | 247,000 |
| 2024/01/23 | 1,393 | 1,417 | 1,390 | 1,406 | 204,600 |
| 2024/01/22 | 1,402 | 1,440 | 1,395 | 1,400 | 84,300 |
| 2024/01/19 | 1,414 | 1,419 | 1,382 | 1,394 | 77,200 |
| 2024/01/18 | 1,378 | 1,424 | 1,376 | 1,414 | 109,100 |
| 2024/01/17 | 1,379 | 1,407 | 1,378 | 1,389 | 141,500 |
| 2024/01/16 | 1,425 | 1,434 | 1,333 | 1,353 | 167,000 |
| 2024/01/15 | 1,376 | 1,464 | 1,376 | 1,445 | 102,000 |
| 2024/01/12 | 1,412 | 1,413 | 1,344 | 1,376 | 71,200 |
| 2024/01/11 | 1,434 | 1,445 | 1,410 | 1,412 | 66,900 |
| 2024/01/10 | 1,393 | 1,456 | 1,392 | 1,438 | 133,300 |
| 2024/01/09 | 1,362 | 1,394 | 1,340 | 1,384 | 107,600 |
| 2024/01/05 | 1,350 | 1,396 | 1,332 | 1,354 | 124,700 |
| 2024/01/04 | 1,315 | 1,361 | 1,308 | 1,355 | 57,000 |