2329 (株)東北新社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,245 | 1,245 | 1,231 | 1,237 | 4,000 | 1,237 |
| 2024-05-01 | 1,248 | 1,253 | 1,221 | 1,253 | 5,000 | 1,253 |
| 2024-04-30 | 1,290 | 1,290 | 1,238 | 1,240 | 13,800 | 1,240 |
| 2024-04-26 | 1,236 | 1,252 | 1,227 | 1,242 | 14,500 | 1,242 |
| 2024-04-25 | 1,255 | 1,272 | 1,236 | 1,237 | 14,000 | 1,237 |
| 2024-04-24 | 1,252 | 1,266 | 1,252 | 1,257 | 6,100 | 1,257 |
| 2024-04-23 | 1,279 | 1,279 | 1,236 | 1,252 | 19,700 | 1,252 |
| 2024-04-22 | 1,261 | 1,320 | 1,261 | 1,280 | 59,300 | 1,280 |
| 2024-04-19 | 1,274 | 1,274 | 1,223 | 1,241 | 22,300 | 1,241 |
| 2024-04-18 | 1,281 | 1,303 | 1,280 | 1,280 | 7,200 | 1,280 |
| 2024-04-17 | 1,301 | 1,302 | 1,255 | 1,280 | 17,300 | 1,280 |
| 2024-04-16 | 1,310 | 1,320 | 1,287 | 1,295 | 10,100 | 1,295 |
| 2024-04-15 | 1,329 | 1,335 | 1,313 | 1,321 | 3,900 | 1,321 |
| 2024-04-12 | 1,360 | 1,368 | 1,335 | 1,335 | 4,700 | 1,335 |
| 2024-04-11 | 1,349 | 1,365 | 1,346 | 1,360 | 20,000 | 1,360 |
| 2024-04-10 | 1,318 | 1,356 | 1,315 | 1,343 | 9,300 | 1,343 |
| 2024-04-09 | 1,318 | 1,365 | 1,318 | 1,348 | 8,500 | 1,348 |
| 2024-04-08 | 1,294 | 1,348 | 1,280 | 1,318 | 21,500 | 1,318 |
| 2024-04-05 | 1,297 | 1,319 | 1,288 | 1,294 | 16,700 | 1,294 |
| 2024-04-04 | 1,321 | 1,327 | 1,312 | 1,315 | 9,100 | 1,315 |
| 2024-04-03 | 1,323 | 1,335 | 1,310 | 1,319 | 26,800 | 1,319 |
| 2024-04-02 | 1,350 | 1,350 | 1,324 | 1,333 | 13,600 | 1,333 |
| 2024-04-01 | 1,404 | 1,404 | 1,341 | 1,355 | 25,700 | 1,355 |
| 2024-03-29 | 1,395 | 1,404 | 1,369 | 1,404 | 15,400 | 1,404 |
| 2024-03-28 | 1,437 | 1,437 | 1,384 | 1,390 | 24,700 | 1,390 |
| 2024-03-27 | 1,445 | 1,459 | 1,438 | 1,438 | 9,000 | 1,438 |
| 2024-03-26 | 1,422 | 1,446 | 1,422 | 1,445 | 11,200 | 1,445 |
| 2024-03-25 | 1,430 | 1,435 | 1,409 | 1,430 | 14,400 | 1,430 |
| 2024-03-22 | 1,462 | 1,462 | 1,423 | 1,428 | 12,400 | 1,428 |
| 2024-03-21 | 1,439 | 1,465 | 1,431 | 1,463 | 17,000 | 1,463 |
| 2024-03-19 | 1,436 | 1,443 | 1,425 | 1,437 | 16,100 | 1,437 |
| 2024-03-18 | 1,442 | 1,450 | 1,422 | 1,432 | 14,900 | 1,432 |
| 2024-03-15 | 1,423 | 1,444 | 1,400 | 1,426 | 15,900 | 1,426 |
| 2024-03-14 | 1,449 | 1,449 | 1,424 | 1,432 | 12,800 | 1,432 |
| 2024-03-13 | 1,451 | 1,453 | 1,447 | 1,451 | 8,400 | 1,451 |
| 2024-03-12 | 1,447 | 1,455 | 1,433 | 1,447 | 15,800 | 1,447 |
| 2024-03-11 | 1,436 | 1,446 | 1,425 | 1,445 | 24,700 | 1,445 |
| 2024-03-08 | 1,428 | 1,440 | 1,426 | 1,436 | 26,300 | 1,436 |
| 2024-03-07 | 1,400 | 1,430 | 1,400 | 1,427 | 23,800 | 1,427 |
| 2024-03-06 | 1,418 | 1,434 | 1,377 | 1,392 | 43,200 | 1,392 |
| 2024-03-05 | 1,415 | 1,427 | 1,412 | 1,417 | 13,500 | 1,417 |
| 2024-03-04 | 1,450 | 1,455 | 1,420 | 1,425 | 19,800 | 1,425 |
| 2024-03-01 | 1,440 | 1,465 | 1,440 | 1,456 | 28,500 | 1,456 |
| 2024-02-29 | 1,434 | 1,456 | 1,424 | 1,448 | 43,700 | 1,448 |
| 2024-02-28 | 1,438 | 1,457 | 1,423 | 1,431 | 46,000 | 1,431 |
| 2024-02-27 | 1,406 | 1,454 | 1,395 | 1,454 | 56,800 | 1,454 |
| 2024-02-26 | 1,401 | 1,405 | 1,386 | 1,399 | 25,700 | 1,399 |
| 2024-02-22 | 1,389 | 1,402 | 1,377 | 1,400 | 23,700 | 1,400 |
| 2024-02-21 | 1,395 | 1,400 | 1,377 | 1,389 | 17,900 | 1,389 |
| 2024-02-20 | 1,393 | 1,415 | 1,389 | 1,394 | 29,200 | 1,394 |
| 2024-02-19 | 1,406 | 1,410 | 1,379 | 1,393 | 61,800 | 1,393 |
| 2024-02-16 | 1,420 | 1,450 | 1,399 | 1,415 | 42,900 | 1,415 |
| 2024-02-15 | 1,366 | 1,424 | 1,366 | 1,401 | 46,300 | 1,401 |
| 2024-02-14 | 1,377 | 1,394 | 1,370 | 1,370 | 24,300 | 1,370 |
| 2024-02-13 | 1,405 | 1,440 | 1,353 | 1,380 | 165,000 | 1,380 |
| 2024-02-09 | 1,437 | 1,474 | 1,421 | 1,448 | 47,700 | 1,448 |
| 2024-02-08 | 1,415 | 1,438 | 1,407 | 1,420 | 28,900 | 1,420 |
| 2024-02-07 | 1,401 | 1,418 | 1,385 | 1,411 | 14,400 | 1,411 |
| 2024-02-06 | 1,434 | 1,434 | 1,397 | 1,397 | 24,000 | 1,397 |
| 2024-02-05 | 1,442 | 1,455 | 1,413 | 1,420 | 60,300 | 1,420 |
| 2024-02-02 | 1,445 | 1,465 | 1,434 | 1,441 | 41,200 | 1,441 |
| 2024-02-01 | 1,449 | 1,458 | 1,439 | 1,440 | 30,400 | 1,440 |
| 2024-01-31 | 1,407 | 1,449 | 1,407 | 1,446 | 66,500 | 1,446 |
| 2024-01-30 | 1,406 | 1,431 | 1,394 | 1,398 | 43,900 | 1,398 |
| 2024-01-29 | 1,441 | 1,441 | 1,392 | 1,398 | 65,200 | 1,398 |
| 2024-01-26 | 1,455 | 1,460 | 1,426 | 1,435 | 54,700 | 1,435 |
| 2024-01-25 | 1,398 | 1,478 | 1,398 | 1,458 | 170,900 | 1,458 |
| 2024-01-24 | 1,400 | 1,447 | 1,391 | 1,401 | 247,000 | 1,401 |
| 2024-01-23 | 1,393 | 1,417 | 1,390 | 1,406 | 204,600 | 1,406 |
| 2024-01-22 | 1,402 | 1,440 | 1,395 | 1,400 | 84,300 | 1,400 |
| 2024-01-19 | 1,414 | 1,419 | 1,382 | 1,394 | 77,200 | 1,394 |
| 2024-01-18 | 1,378 | 1,424 | 1,376 | 1,414 | 109,100 | 1,414 |
| 2024-01-17 | 1,379 | 1,407 | 1,378 | 1,389 | 141,500 | 1,389 |
| 2024-01-16 | 1,425 | 1,434 | 1,333 | 1,353 | 167,000 | 1,353 |
| 2024-01-15 | 1,376 | 1,464 | 1,376 | 1,445 | 102,000 | 1,445 |
| 2024-01-12 | 1,412 | 1,413 | 1,344 | 1,376 | 71,200 | 1,376 |
| 2024-01-11 | 1,434 | 1,445 | 1,410 | 1,412 | 66,900 | 1,412 |
| 2024-01-10 | 1,393 | 1,456 | 1,392 | 1,438 | 133,300 | 1,438 |
| 2024-01-09 | 1,362 | 1,394 | 1,340 | 1,384 | 107,600 | 1,384 |
| 2024-01-05 | 1,350 | 1,396 | 1,332 | 1,354 | 124,700 | 1,354 |
| 2024-01-04 | 1,315 | 1,361 | 1,308 | 1,355 | 57,000 | 1,355 |
分割・併合履歴 ： [2006-03-28]1株→2株
