2329 (株)東北新社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 606 | 610 | 604 | 608 | 25,500 | 608 |
| 2025-11-12 | 600 | 609 | 600 | 605 | 55,100 | 605 |
| 2025-11-11 | 603 | 609 | 598 | 599 | 56,300 | 599 |
| 2025-11-10 | 600 | 600 | 598 | 600 | 21,300 | 600 |
| 2025-11-07 | 606 | 607 | 599 | 600 | 23,300 | 600 |
| 2025-11-06 | 599 | 607 | 594 | 607 | 52,500 | 607 |
| 2025-11-05 | 596 | 600 | 589 | 596 | 47,800 | 596 |
| 2025-11-04 | 611 | 611 | 596 | 596 | 44,900 | 596 |
| 2025-10-31 | 602 | 608 | 597 | 604 | 37,200 | 604 |
| 2025-10-30 | 605 | 606 | 595 | 599 | 73,500 | 599 |
| 2025-10-29 | 612 | 614 | 603 | 604 | 52,900 | 604 |
| 2025-10-28 | 624 | 624 | 610 | 611 | 46,100 | 611 |
| 2025-10-27 | 620 | 625 | 619 | 624 | 35,900 | 624 |
| 2025-10-24 | 625 | 629 | 620 | 620 | 33,700 | 620 |
| 2025-10-23 | 632 | 634 | 624 | 624 | 40,800 | 624 |
| 2025-10-22 | 635 | 646 | 622 | 622 | 337,600 | 622 |
| 2025-10-21 | 640 | 642 | 630 | 630 | 41,700 | 630 |
| 2025-10-20 | 638 | 643 | 627 | 643 | 55,900 | 643 |
| 2025-10-17 | 627 | 636 | 624 | 634 | 51,400 | 634 |
| 2025-10-16 | 625 | 632 | 621 | 627 | 105,000 | 627 |
| 2025-10-15 | 612 | 618 | 605 | 605 | 69,400 | 605 |
| 2025-10-14 | 614 | 629 | 603 | 608 | 86,700 | 608 |
| 2025-10-10 | 627 | 628 | 615 | 615 | 29,400 | 615 |
| 2025-10-09 | 640 | 640 | 630 | 632 | 11,400 | 632 |
| 2025-10-08 | 635 | 640 | 635 | 636 | 9,700 | 636 |
| 2025-10-07 | 637 | 645 | 637 | 638 | 28,000 | 638 |
| 2025-10-06 | 640 | 643 | 636 | 638 | 29,600 | 638 |
| 2025-10-03 | 643 | 643 | 634 | 640 | 27,500 | 640 |
| 2025-10-02 | 633 | 644 | 630 | 630 | 26,500 | 630 |
| 2025-10-01 | 642 | 643 | 628 | 633 | 26,300 | 633 |
| 2025-09-30 | 648 | 649 | 640 | 644 | 18,700 | 644 |
| 2025-09-29 | 656 | 656 | 647 | 648 | 21,100 | 648 |
| 2025-09-26 | 662 | 666 | 657 | 659 | 27,600 | 659 |
| 2025-09-25 | 656 | 663 | 656 | 662 | 23,200 | 662 |
| 2025-09-24 | 662 | 662 | 654 | 657 | 22,200 | 657 |
| 2025-09-22 | 664 | 664 | 660 | 660 | 24,900 | 660 |
| 2025-09-19 | 663 | 664 | 654 | 664 | 42,700 | 664 |
| 2025-09-18 | 662 | 663 | 658 | 662 | 22,400 | 662 |
| 2025-09-17 | 684 | 684 | 661 | 662 | 69,700 | 662 |
| 2025-09-16 | 662 | 671 | 662 | 665 | 32,800 | 665 |
| 2025-09-12 | 667 | 669 | 662 | 662 | 24,200 | 662 |
| 2025-09-11 | 675 | 675 | 664 | 667 | 29,100 | 667 |
| 2025-09-10 | 670 | 675 | 670 | 675 | 14,300 | 675 |
| 2025-09-09 | 675 | 678 | 668 | 669 | 27,300 | 669 |
| 2025-09-08 | 676 | 681 | 674 | 675 | 12,300 | 675 |
| 2025-09-05 | 669 | 679 | 666 | 676 | 44,800 | 676 |
| 2025-09-04 | 672 | 672 | 661 | 668 | 51,100 | 668 |
| 2025-09-03 | 673 | 673 | 668 | 673 | 33,100 | 673 |
| 2025-09-02 | 684 | 685 | 668 | 672 | 64,500 | 672 |
| 2025-09-01 | 676 | 685 | 675 | 680 | 20,400 | 680 |
| 2025-08-29 | 691 | 691 | 682 | 682 | 27,700 | 682 |
| 2025-08-28 | 690 | 691 | 682 | 688 | 12,900 | 688 |
| 2025-08-27 | 719 | 719 | 686 | 690 | 64,300 | 690 |
| 2025-08-26 | 706 | 721 | 702 | 719 | 65,100 | 719 |
| 2025-08-25 | 692 | 706 | 688 | 702 | 50,000 | 702 |
| 2025-08-22 | 697 | 704 | 687 | 690 | 47,200 | 690 |
| 2025-08-21 | 677 | 707 | 677 | 697 | 128,700 | 697 |
| 2025-08-20 | 679 | 682 | 675 | 676 | 17,300 | 676 |
| 2025-08-19 | 673 | 685 | 673 | 683 | 35,800 | 683 |
| 2025-08-18 | 677 | 678 | 668 | 672 | 52,200 | 672 |
| 2025-08-15 | 678 | 678 | 667 | 667 | 67,300 | 667 |
| 2025-08-14 | 671 | 695 | 668 | 677 | 116,000 | 677 |
| 2025-08-13 | 720 | 726 | 699 | 713 | 120,600 | 713 |
| 2025-08-12 | 705 | 727 | 705 | 719 | 79,100 | 719 |
| 2025-08-08 | 704 | 711 | 700 | 700 | 60,000 | 700 |
| 2025-08-07 | 695 | 708 | 694 | 708 | 63,600 | 708 |
| 2025-08-06 | 694 | 700 | 690 | 693 | 42,700 | 693 |
| 2025-08-05 | 691 | 699 | 689 | 694 | 34,900 | 694 |
| 2025-08-04 | 684 | 693 | 681 | 689 | 50,000 | 689 |
| 2025-08-01 | 684 | 691 | 673 | 687 | 66,400 | 687 |
| 2025-07-31 | 689 | 699 | 684 | 686 | 92,500 | 686 |
| 2025-07-30 | 679 | 692 | 674 | 686 | 64,300 | 686 |
| 2025-07-29 | 678 | 680 | 665 | 677 | 50,900 | 677 |
| 2025-07-28 | 682 | 699 | 664 | 676 | 304,000 | 676 |
| 2025-07-25 | 663 | 679 | 662 | 675 | 62,600 | 675 |
| 2025-07-24 | 693 | 693 | 660 | 665 | 120,400 | 665 |
| 2025-07-23 | 690 | 697 | 684 | 693 | 86,200 | 693 |
| 2025-07-22 | 662 | 692 | 662 | 685 | 127,500 | 685 |
| 2025-07-18 | 662 | 668 | 651 | 664 | 125,400 | 664 |
| 2025-07-17 | 640 | 662 | 635 | 662 | 113,000 | 662 |
| 2025-07-16 | 630 | 644 | 623 | 636 | 103,300 | 636 |
| 2025-07-15 | 639 | 639 | 621 | 630 | 81,200 | 630 |
| 2025-07-14 | 614 | 628 | 605 | 625 | 65,400 | 625 |
| 2025-07-11 | 617 | 623 | 610 | 611 | 93,100 | 611 |
| 2025-07-10 | 599 | 610 | 597 | 610 | 112,300 | 610 |
| 2025-07-09 | 565 | 594 | 562 | 579 | 182,400 | 579 |
| 2025-07-08 | 544 | 549 | 542 | 549 | 13,600 | 549 |
| 2025-07-07 | 555 | 555 | 548 | 548 | 19,700 | 548 |
| 2025-07-04 | 559 | 559 | 550 | 557 | 12,800 | 557 |
| 2025-07-03 | 568 | 568 | 553 | 553 | 35,400 | 553 |
| 2025-07-02 | 559 | 560 | 555 | 560 | 18,900 | 560 |
| 2025-07-01 | 556 | 565 | 556 | 556 | 33,300 | 556 |
| 2025-06-30 | 570 | 572 | 558 | 558 | 103,400 | 558 |
| 2025-06-27 | 575 | 577 | 569 | 572 | 25,800 | 572 |
| 2025-06-26 | 568 | 578 | 568 | 576 | 42,200 | 576 |
| 2025-06-25 | 565 | 575 | 565 | 569 | 32,900 | 569 |
| 2025-06-24 | 566 | 575 | 566 | 567 | 34,500 | 567 |
| 2025-06-23 | 573 | 574 | 563 | 564 | 103,800 | 564 |
| 2025-06-20 | 541 | 592 | 539 | 592 | 341,100 | 592 |
| 2025-06-19 | 537 | 547 | 537 | 543 | 53,800 | 543 |
| 2025-06-18 | 531 | 540 | 531 | 537 | 40,600 | 537 |
| 2025-06-17 | 537 | 538 | 530 | 533 | 36,000 | 533 |
| 2025-06-16 | 527 | 535 | 526 | 535 | 41,800 | 535 |
| 2025-06-13 | 562 | 562 | 526 | 527 | 179,300 | 527 |
| 2025-06-12 | 536 | 536 | 530 | 532 | 84,200 | 532 |
| 2025-06-11 | 529 | 538 | 528 | 535 | 104,400 | 535 |
| 2025-06-10 | 526 | 533 | 525 | 528 | 101,800 | 528 |
| 2025-06-09 | 532 | 535 | 525 | 525 | 110,200 | 525 |
| 2025-06-06 | 530 | 541 | 529 | 534 | 51,000 | 534 |
| 2025-06-05 | 538 | 546 | 526 | 526 | 89,300 | 526 |
| 2025-06-04 | 549 | 556 | 538 | 538 | 97,600 | 538 |
| 2025-06-03 | 560 | 560 | 547 | 550 | 50,300 | 550 |
| 2025-06-02 | 555 | 556 | 548 | 553 | 23,500 | 553 |
| 2025-05-30 | 550 | 556 | 548 | 551 | 51,900 | 551 |
| 2025-05-29 | 561 | 563 | 552 | 552 | 74,700 | 552 |
| 2025-05-28 | 580 | 581 | 560 | 560 | 43,400 | 560 |
| 2025-05-27 | 575 | 575 | 566 | 570 | 22,400 | 570 |
| 2025-05-26 | 574 | 583 | 565 | 567 | 53,900 | 567 |
| 2025-05-23 | 599 | 618 | 572 | 573 | 170,700 | 573 |
| 2025-05-22 | 583 | 593 | 580 | 589 | 45,200 | 589 |
| 2025-05-21 | 582 | 586 | 576 | 582 | 43,600 | 582 |
| 2025-05-20 | 589 | 592 | 582 | 582 | 65,900 | 582 |
| 2025-05-19 | 590 | 611 | 583 | 592 | 233,300 | 592 |
| 2025-05-16 | 611 | 620 | 602 | 618 | 202,400 | 618 |
| 2025-05-15 | 606 | 610 | 600 | 602 | 57,500 | 602 |
| 2025-05-14 | 599 | 610 | 592 | 610 | 94,800 | 610 |
| 2025-05-13 | 597 | 599 | 587 | 599 | 71,200 | 599 |
| 2025-05-12 | 583 | 596 | 583 | 593 | 70,000 | 593 |
| 2025-05-09 | 577 | 593 | 577 | 582 | 44,600 | 582 |
| 2025-05-08 | 571 | 580 | 565 | 577 | 35,400 | 577 |
| 2025-05-07 | 572 | 575 | 566 | 572 | 35,100 | 572 |
| 2025-05-02 | 565 | 569 | 563 | 563 | 33,300 | 563 |
| 2025-05-01 | 575 | 576 | 561 | 564 | 28,400 | 564 |
| 2025-04-30 | 577 | 579 | 570 | 576 | 26,300 | 576 |
| 2025-04-28 | 570 | 578 | 568 | 573 | 28,900 | 573 |
| 2025-04-25 | 573 | 573 | 565 | 565 | 17,900 | 565 |
| 2025-04-24 | 570 | 571 | 563 | 571 | 25,900 | 571 |
| 2025-04-23 | 576 | 580 | 565 | 572 | 49,800 | 572 |
| 2025-04-22 | 558 | 571 | 557 | 570 | 41,600 | 570 |
| 2025-04-21 | 553 | 557 | 547 | 548 | 28,800 | 548 |
| 2025-04-18 | 552 | 558 | 546 | 558 | 22,700 | 558 |
| 2025-04-17 | 538 | 551 | 538 | 551 | 65,800 | 551 |
| 2025-04-16 | 542 | 547 | 537 | 544 | 27,300 | 544 |
| 2025-04-15 | 555 | 556 | 540 | 541 | 30,000 | 541 |
| 2025-04-14 | 552 | 565 | 552 | 555 | 34,500 | 555 |
| 2025-04-11 | 531 | 569 | 526 | 550 | 117,200 | 550 |
| 2025-04-10 | 536 | 567 | 527 | 541 | 206,800 | 541 |
| 2025-04-09 | 524 | 528 | 500 | 516 | 98,800 | 516 |
| 2025-04-08 | 521 | 540 | 521 | 526 | 64,500 | 526 |
| 2025-04-07 | 520 | 526 | 491 | 493 | 180,900 | 493 |
| 2025-04-04 | 538 | 554 | 525 | 541 | 119,000 | 541 |
| 2025-04-03 | 556 | 557 | 539 | 547 | 141,400 | 547 |
| 2025-04-02 | 568 | 569 | 555 | 559 | 56,400 | 559 |
| 2025-04-01 | 577 | 582 | 557 | 563 | 79,900 | 563 |
| 2025-03-31 | 577 | 583 | 573 | 573 | 32,800 | 573 |
| 2025-03-28 | 583 | 591 | 578 | 578 | 90,900 | 578 |
| 2025-03-27 | 601 | 604 | 591 | 594 | 57,700 | 594 |
| 2025-03-26 | 589 | 609 | 589 | 605 | 52,200 | 605 |
| 2025-03-25 | 608 | 609 | 583 | 588 | 79,100 | 588 |
| 2025-03-24 | 607 | 610 | 594 | 597 | 133,200 | 597 |
| 2025-03-21 | 635 | 650 | 583 | 606 | 1,575,100 | 606 |
| 2025-03-19 | 654 | 660 | 639 | 643 | 226,800 | 643 |
| 2025-03-18 | 627 | 633 | 621 | 624 | 62,700 | 624 |
| 2025-03-17 | 608 | 628 | 608 | 619 | 67,700 | 619 |
| 2025-03-14 | 600 | 612 | 596 | 607 | 74,700 | 607 |
| 2025-03-13 | 612 | 621 | 605 | 605 | 59,800 | 605 |
| 2025-03-12 | 600 | 610 | 598 | 602 | 61,600 | 602 |
| 2025-03-11 | 611 | 625 | 591 | 601 | 163,300 | 601 |
| 2025-03-10 | 642 | 651 | 619 | 619 | 113,200 | 619 |
| 2025-03-07 | 645 | 645 | 634 | 642 | 61,800 | 642 |
| 2025-03-06 | 651 | 661 | 640 | 645 | 92,100 | 645 |
| 2025-03-05 | 652 | 665 | 649 | 649 | 56,300 | 649 |
| 2025-03-04 | 657 | 661 | 650 | 660 | 53,500 | 660 |
| 2025-03-03 | 669 | 669 | 651 | 657 | 73,800 | 657 |
| 2025-02-28 | 657 | 667 | 649 | 653 | 65,700 | 653 |
| 2025-02-27 | 649 | 663 | 642 | 663 | 66,200 | 663 |
| 2025-02-26 | 668 | 677 | 639 | 645 | 152,600 | 645 |
| 2025-02-25 | 639 | 669 | 638 | 659 | 249,500 | 659 |
| 2025-02-21 | 620 | 642 | 620 | 640 | 72,300 | 640 |
| 2025-02-20 | 630 | 634 | 615 | 620 | 26,000 | 620 |
| 2025-02-19 | 633 | 638 | 626 | 630 | 36,800 | 630 |
| 2025-02-18 | 613 | 643 | 611 | 640 | 138,700 | 640 |
| 2025-02-17 | 633 | 633 | 594 | 613 | 146,800 | 613 |
| 2025-02-14 | 641 | 641 | 621 | 627 | 68,800 | 627 |
| 2025-02-13 | 636 | 641 | 636 | 640 | 23,000 | 640 |
| 2025-02-12 | 640 | 642 | 635 | 640 | 57,400 | 640 |
| 2025-02-10 | 630 | 650 | 629 | 644 | 66,300 | 644 |
| 2025-02-07 | 637 | 640 | 632 | 635 | 30,400 | 635 |
| 2025-02-06 | 641 | 644 | 623 | 644 | 60,600 | 644 |
| 2025-02-05 | 635 | 642 | 635 | 641 | 14,700 | 641 |
| 2025-02-04 | 633 | 638 | 632 | 633 | 7,300 | 633 |
| 2025-02-03 | 640 | 640 | 621 | 629 | 70,900 | 629 |
| 2025-01-31 | 651 | 652 | 638 | 638 | 45,500 | 638 |
| 2025-01-30 | 659 | 662 | 655 | 655 | 22,400 | 655 |
| 2025-01-29 | 659 | 659 | 648 | 659 | 28,900 | 659 |
| 2025-01-28 | 649 | 660 | 649 | 657 | 16,300 | 657 |
| 2025-01-27 | 643 | 656 | 642 | 654 | 35,300 | 654 |
| 2025-01-24 | 646 | 650 | 642 | 642 | 27,200 | 642 |
| 2025-01-23 | 642 | 649 | 637 | 644 | 35,900 | 644 |
| 2025-01-22 | 650 | 655 | 641 | 642 | 43,700 | 642 |
| 2025-01-21 | 641 | 653 | 636 | 653 | 53,400 | 653 |
| 2025-01-20 | 652 | 654 | 638 | 641 | 52,700 | 641 |
| 2025-01-17 | 653 | 661 | 647 | 647 | 121,800 | 647 |
| 2025-01-16 | 656 | 659 | 651 | 659 | 32,500 | 659 |
| 2025-01-15 | 679 | 684 | 654 | 657 | 148,300 | 657 |
| 2025-01-14 | 669 | 685 | 661 | 672 | 190,200 | 672 |
| 2025-01-10 | 629 | 678 | 628 | 673 | 268,200 | 673 |
| 2025-01-09 | 633 | 637 | 625 | 628 | 69,100 | 628 |
| 2025-01-08 | 633 | 642 | 630 | 630 | 73,700 | 630 |
| 2025-01-07 | 638 | 648 | 633 | 633 | 143,900 | 633 |
| 2025-01-06 | 621 | 642 | 618 | 636 | 108,100 | 636 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株