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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 575 | 576 | 567 | 570 | 84,600 | 570 |
| 2024-12-05 | 585 | 585 | 575 | 576 | 65,700 | 576 |
| 2024-12-04 | 578 | 584 | 572 | 578 | 47,000 | 578 |
| 2024-12-03 | 577 | 584 | 573 | 579 | 73,700 | 579 |
| 2024-12-02 | 577 | 583 | 576 | 576 | 21,400 | 576 |
| 2024-11-29 | 573 | 584 | 567 | 582 | 40,800 | 582 |
| 2024-11-28 | 563 | 575 | 563 | 570 | 18,400 | 570 |
| 2024-11-27 | 570 | 575 | 550 | 567 | 111,600 | 567 |
| 2024-11-26 | 583 | 583 | 561 | 569 | 91,900 | 569 |
| 2024-11-25 | 589 | 592 | 580 | 580 | 60,900 | 580 |
| 2024-11-22 | 574 | 595 | 572 | 594 | 76,300 | 594 |
| 2024-11-21 | 569 | 576 | 563 | 572 | 119,700 | 572 |
| 2024-11-20 | 565 | 570 | 561 | 568 | 84,600 | 568 |
| 2024-11-19 | 554 | 566 | 554 | 564 | 140,600 | 564 |
| 2024-11-18 | 565 | 580 | 561 | 565 | 53,000 | 565 |
| 2024-11-15 | 593 | 593 | 520 | 563 | 487,400 | 563 |
| 2024-11-14 | 620 | 625 | 604 | 605 | 55,800 | 605 |
| 2024-11-13 | 612 | 626 | 610 | 623 | 58,600 | 623 |
| 2024-11-12 | 618 | 618 | 605 | 613 | 40,300 | 613 |
| 2024-11-11 | 604 | 616 | 603 | 615 | 102,600 | 615 |
| 2024-11-08 | 619 | 623 | 600 | 606 | 99,500 | 606 |
| 2024-11-07 | 610 | 619 | 606 | 614 | 53,100 | 614 |
| 2024-11-06 | 615 | 619 | 613 | 613 | 27,600 | 613 |
| 2024-11-05 | 608 | 617 | 608 | 617 | 21,400 | 617 |
| 2024-11-01 | 606 | 610 | 601 | 605 | 88,700 | 605 |
| 2024-10-31 | 618 | 618 | 602 | 608 | 69,500 | 608 |
| 2024-10-30 | 608 | 620 | 608 | 618 | 250,100 | 618 |
| 2024-10-29 | 606 | 619 | 603 | 608 | 64,300 | 608 |
| 2024-10-28 | 596 | 607 | 592 | 606 | 100,600 | 606 |
| 2024-10-25 | 598 | 600 | 594 | 595 | 54,400 | 595 |
| 2024-10-24 | 600 | 604 | 596 | 600 | 55,600 | 600 |
| 2024-10-23 | 603 | 608 | 599 | 607 | 63,400 | 607 |
| 2024-10-22 | 612 | 612 | 595 | 605 | 255,400 | 605 |
| 2024-10-21 | 617 | 624 | 606 | 611 | 157,300 | 611 |
| 2024-10-18 | 630 | 631 | 615 | 620 | 151,700 | 620 |
| 2024-10-17 | 643 | 646 | 632 | 632 | 122,000 | 632 |
| 2024-10-16 | 645 | 650 | 640 | 640 | 71,100 | 640 |
| 2024-10-15 | 648 | 650 | 642 | 646 | 90,800 | 646 |
| 2024-10-11 | 657 | 660 | 647 | 648 | 112,500 | 648 |
| 2024-10-10 | 667 | 667 | 651 | 657 | 131,700 | 657 |
| 2024-10-09 | 666 | 668 | 657 | 668 | 47,300 | 668 |
| 2024-10-08 | 660 | 671 | 659 | 664 | 46,500 | 664 |
| 2024-10-07 | 665 | 675 | 661 | 670 | 72,100 | 670 |
| 2024-10-04 | 662 | 670 | 655 | 655 | 72,300 | 655 |
| 2024-10-03 | 679 | 680 | 651 | 662 | 185,200 | 662 |
| 2024-10-02 | 689 | 692 | 670 | 671 | 69,700 | 671 |
| 2024-10-01 | 720 | 720 | 687 | 690 | 104,200 | 690 |
| 2024-09-30 | 670 | 698 | 668 | 697 | 186,800 | 697 |
| 2024-09-27 | 680 | 689 | 673 | 688 | 106,700 | 688 |
| 2024-09-26 | 655 | 697 | 655 | 680 | 301,000 | 680 |
| 2024-09-25 | 663 | 679 | 627 | 651 | 971,900 | 651 |
| 2024-09-24 | 724 | 727 | 706 | 723 | 123,900 | 723 |
| 2024-09-20 | 720 | 738 | 710 | 719 | 413,100 | 719 |
| 2024-09-19 | 722 | 722 | 701 | 709 | 152,700 | 709 |
| 2024-09-18 | 729 | 742 | 705 | 722 | 223,100 | 722 |
| 2024-09-17 | 665 | 731 | 665 | 731 | 514,200 | 731 |
| 2024-09-13 | 659 | 668 | 658 | 663 | 74,800 | 663 |
| 2024-09-12 | 657 | 662 | 651 | 659 | 94,500 | 659 |
| 2024-09-11 | 660 | 661 | 647 | 651 | 242,000 | 651 |
| 2024-09-10 | 666 | 669 | 655 | 660 | 100,300 | 660 |
| 2024-09-09 | 653 | 670 | 652 | 666 | 123,200 | 666 |
| 2024-09-06 | 664 | 681 | 660 | 660 | 151,100 | 660 |
| 2024-09-05 | 653 | 672 | 653 | 661 | 228,100 | 661 |
| 2024-09-04 | 650 | 660 | 643 | 658 | 229,900 | 658 |
| 2024-09-03 | 654 | 658 | 651 | 653 | 56,600 | 653 |
| 2024-09-02 | 656 | 656 | 650 | 654 | 104,900 | 654 |
| 2024-08-30 | 662 | 666 | 655 | 660 | 120,000 | 660 |
| 2024-08-29 | 659 | 666 | 653 | 665 | 140,300 | 665 |
| 2024-08-28 | 670 | 670 | 656 | 669 | 174,000 | 669 |
| 2024-08-27 | 654 | 664 | 651 | 660 | 99,800 | 660 |
| 2024-08-26 | 673 | 679 | 650 | 655 | 259,300 | 655 |
| 2024-08-23 | 662 | 677 | 656 | 671 | 712,800 | 671 |
| 2024-08-22 | 641 | 644 | 637 | 642 | 88,800 | 642 |
| 2024-08-21 | 640 | 643 | 636 | 640 | 131,200 | 640 |
| 2024-08-20 | 638 | 647 | 637 | 642 | 169,700 | 642 |
| 2024-08-19 | 642 | 646 | 638 | 642 | 165,000 | 642 |
| 2024-08-16 | 646 | 647 | 636 | 647 | 148,800 | 647 |
| 2024-08-15 | 640 | 648 | 635 | 647 | 351,800 | 647 |
| 2024-08-14 | 639 | 639 | 611 | 631 | 308,000 | 631 |
| 2024-08-13 | 628 | 645 | 628 | 639 | 326,000 | 639 |
| 2024-08-09 | 625 | 630 | 615 | 625 | 166,500 | 625 |
| 2024-08-08 | 613 | 634 | 612 | 621 | 144,400 | 621 |
| 2024-08-07 | 599 | 623 | 594 | 620 | 134,000 | 620 |
| 2024-08-06 | 604 | 610 | 595 | 609 | 230,500 | 609 |
| 2024-08-05 | 610 | 615 | 558 | 574 | 682,600 | 574 |
| 2024-08-02 | 627 | 630 | 616 | 617 | 217,200 | 617 |
| 2024-08-01 | 639 | 639 | 627 | 633 | 108,800 | 633 |
| 2024-07-31 | 637 | 645 | 632 | 639 | 113,500 | 639 |
| 2024-07-30 | 635 | 641 | 628 | 638 | 138,400 | 638 |
| 2024-07-29 | 635 | 639 | 626 | 637 | 433,900 | 637 |
| 2024-07-26 | 645 | 650 | 608 | 637 | 923,100 | 637 |
| 2024-07-25 | 665 | 665 | 665 | 665 | 750,600 | 665 |
| 2024-07-24 | 592 | 594 | 565 | 565 | 96,000 | 565 |
| 2024-07-23 | 573 | 592 | 572 | 585 | 101,700 | 585 |
| 2024-07-22 | 574 | 578 | 565 | 566 | 50,000 | 566 |
| 2024-07-19 | 576 | 580 | 563 | 567 | 168,300 | 567 |
| 2024-07-18 | 565 | 570 | 564 | 567 | 28,000 | 567 |
| 2024-07-17 | 570 | 575 | 560 | 560 | 44,400 | 560 |
| 2024-07-16 | 585 | 586 | 566 | 571 | 103,600 | 571 |
| 2024-07-12 | 552 | 581 | 552 | 579 | 125,900 | 579 |
| 2024-07-11 | 554 | 564 | 552 | 552 | 30,200 | 552 |
| 2024-07-10 | 565 | 566 | 544 | 551 | 72,100 | 551 |
| 2024-07-09 | 556 | 567 | 554 | 565 | 46,600 | 565 |
| 2024-07-08 | 552 | 565 | 550 | 550 | 57,500 | 550 |
| 2024-07-05 | 555 | 563 | 547 | 552 | 57,100 | 552 |
| 2024-07-04 | 543 | 557 | 536 | 555 | 99,200 | 555 |
| 2024-07-03 | 520 | 543 | 520 | 537 | 73,100 | 537 |
| 2024-07-02 | 515 | 528 | 515 | 520 | 75,800 | 520 |
| 2024-07-01 | 500 | 517 | 500 | 510 | 92,500 | 510 |
| 2024-06-28 | 528 | 530 | 498 | 500 | 204,100 | 500 |
| 2024-06-27 | 525 | 542 | 514 | 529 | 94,800 | 529 |
| 2024-06-26 | 1,575 | 1,627 | 1,573 | 1,621 | 31,300 | 540.33 |
| 2024-06-25 | 1,581 | 1,596 | 1,562 | 1,573 | 58,200 | 524.33 |
| 2024-06-24 | 1,595 | 1,623 | 1,580 | 1,583 | 30,900 | 527.67 |
| 2024-06-21 | 1,599 | 1,620 | 1,584 | 1,595 | 21,700 | 531.67 |
| 2024-06-20 | 1,597 | 1,629 | 1,579 | 1,615 | 24,900 | 538.33 |
| 2024-06-19 | 1,589 | 1,607 | 1,530 | 1,594 | 36,800 | 531.33 |
| 2024-06-18 | 1,632 | 1,640 | 1,600 | 1,600 | 20,500 | 533.33 |
| 2024-06-17 | 1,626 | 1,654 | 1,609 | 1,638 | 25,600 | 546 |
| 2024-06-14 | 1,663 | 1,679 | 1,628 | 1,633 | 20,100 | 544.33 |
| 2024-06-13 | 1,675 | 1,685 | 1,650 | 1,655 | 58,400 | 551.67 |
| 2024-06-12 | 1,630 | 1,659 | 1,623 | 1,650 | 24,000 | 550 |
| 2024-06-11 | 1,595 | 1,703 | 1,593 | 1,649 | 118,900 | 549.67 |
| 2024-06-10 | 1,553 | 1,629 | 1,546 | 1,610 | 55,000 | 536.67 |
| 2024-06-07 | 1,525 | 1,557 | 1,521 | 1,545 | 27,100 | 515 |
| 2024-06-06 | 1,536 | 1,545 | 1,525 | 1,525 | 13,000 | 508.33 |
| 2024-06-05 | 1,554 | 1,558 | 1,534 | 1,536 | 25,900 | 512 |
| 2024-06-04 | 1,561 | 1,574 | 1,522 | 1,536 | 45,900 | 512 |
| 2024-06-03 | 1,531 | 1,589 | 1,525 | 1,580 | 184,300 | 526.67 |
| 2024-05-31 | 1,411 | 1,485 | 1,411 | 1,460 | 71,300 | 486.67 |
| 2024-05-30 | 1,390 | 1,424 | 1,385 | 1,411 | 22,400 | 470.33 |
| 2024-05-29 | 1,414 | 1,426 | 1,404 | 1,412 | 16,700 | 470.67 |
| 2024-05-28 | 1,427 | 1,427 | 1,398 | 1,412 | 36,300 | 470.67 |
| 2024-05-27 | 1,450 | 1,450 | 1,422 | 1,427 | 20,900 | 475.67 |
| 2024-05-24 | 1,405 | 1,472 | 1,396 | 1,452 | 35,900 | 484 |
| 2024-05-23 | 1,471 | 1,471 | 1,365 | 1,406 | 131,100 | 468.67 |
| 2024-05-22 | 1,490 | 1,508 | 1,457 | 1,457 | 118,400 | 485.67 |
| 2024-05-21 | 1,594 | 1,603 | 1,471 | 1,480 | 279,700 | 493.33 |
| 2024-05-20 | 1,444 | 1,444 | 1,444 | 1,444 | 3,800 | 481.33 |
| 2024-05-17 | 1,140 | 1,160 | 1,129 | 1,144 | 22,500 | 381.33 |
| 2024-05-16 | 1,167 | 1,167 | 1,128 | 1,145 | 30,000 | 381.67 |
| 2024-05-15 | 1,192 | 1,192 | 1,135 | 1,157 | 24,100 | 385.67 |
| 2024-05-14 | 1,196 | 1,215 | 1,192 | 1,192 | 8,100 | 397.33 |
| 2024-05-13 | 1,209 | 1,230 | 1,193 | 1,201 | 18,500 | 400.33 |
| 2024-05-10 | 1,200 | 1,218 | 1,186 | 1,205 | 15,300 | 401.67 |
| 2024-05-09 | 1,207 | 1,229 | 1,201 | 1,206 | 11,100 | 402 |
| 2024-05-08 | 1,218 | 1,221 | 1,211 | 1,217 | 8,700 | 405.67 |
| 2024-05-07 | 1,238 | 1,257 | 1,216 | 1,223 | 14,800 | 407.67 |
| 2024-05-02 | 1,245 | 1,245 | 1,231 | 1,237 | 4,000 | 412.33 |
| 2024-05-01 | 1,248 | 1,253 | 1,221 | 1,253 | 5,000 | 417.67 |
| 2024-04-30 | 1,290 | 1,290 | 1,238 | 1,240 | 13,800 | 413.33 |
| 2024-04-26 | 1,236 | 1,252 | 1,227 | 1,242 | 14,500 | 414 |
| 2024-04-25 | 1,255 | 1,272 | 1,236 | 1,237 | 14,000 | 412.33 |
| 2024-04-24 | 1,252 | 1,266 | 1,252 | 1,257 | 6,100 | 419 |
| 2024-04-23 | 1,279 | 1,279 | 1,236 | 1,252 | 19,700 | 417.33 |
| 2024-04-22 | 1,261 | 1,320 | 1,261 | 1,280 | 59,300 | 426.67 |
| 2024-04-19 | 1,274 | 1,274 | 1,223 | 1,241 | 22,300 | 413.67 |
| 2024-04-18 | 1,281 | 1,303 | 1,280 | 1,280 | 7,200 | 426.67 |
| 2024-04-17 | 1,301 | 1,302 | 1,255 | 1,280 | 17,300 | 426.67 |
| 2024-04-16 | 1,310 | 1,320 | 1,287 | 1,295 | 10,100 | 431.67 |
| 2024-04-15 | 1,329 | 1,335 | 1,313 | 1,321 | 3,900 | 440.33 |
| 2024-04-12 | 1,360 | 1,368 | 1,335 | 1,335 | 4,700 | 445 |
| 2024-04-11 | 1,349 | 1,365 | 1,346 | 1,360 | 20,000 | 453.33 |
| 2024-04-10 | 1,318 | 1,356 | 1,315 | 1,343 | 9,300 | 447.67 |
| 2024-04-09 | 1,318 | 1,365 | 1,318 | 1,348 | 8,500 | 449.33 |
| 2024-04-08 | 1,294 | 1,348 | 1,280 | 1,318 | 21,500 | 439.33 |
| 2024-04-05 | 1,297 | 1,319 | 1,288 | 1,294 | 16,700 | 431.33 |
| 2024-04-04 | 1,321 | 1,327 | 1,312 | 1,315 | 9,100 | 438.33 |
| 2024-04-03 | 1,323 | 1,335 | 1,310 | 1,319 | 26,800 | 439.67 |
| 2024-04-02 | 1,350 | 1,350 | 1,324 | 1,333 | 13,600 | 444.33 |
| 2024-04-01 | 1,404 | 1,404 | 1,341 | 1,355 | 25,700 | 451.67 |
| 2024-03-29 | 1,395 | 1,404 | 1,369 | 1,404 | 15,400 | 468 |
| 2024-03-28 | 1,437 | 1,437 | 1,384 | 1,390 | 24,700 | 463.33 |
| 2024-03-27 | 1,445 | 1,459 | 1,438 | 1,438 | 9,000 | 479.33 |
| 2024-03-26 | 1,422 | 1,446 | 1,422 | 1,445 | 11,200 | 481.67 |
| 2024-03-25 | 1,430 | 1,435 | 1,409 | 1,430 | 14,400 | 476.67 |
| 2024-03-22 | 1,462 | 1,462 | 1,423 | 1,428 | 12,400 | 476 |
| 2024-03-21 | 1,439 | 1,465 | 1,431 | 1,463 | 17,000 | 487.67 |
| 2024-03-19 | 1,436 | 1,443 | 1,425 | 1,437 | 16,100 | 479 |
| 2024-03-18 | 1,442 | 1,450 | 1,422 | 1,432 | 14,900 | 477.33 |
| 2024-03-15 | 1,423 | 1,444 | 1,400 | 1,426 | 15,900 | 475.33 |
| 2024-03-14 | 1,449 | 1,449 | 1,424 | 1,432 | 12,800 | 477.33 |
| 2024-03-13 | 1,451 | 1,453 | 1,447 | 1,451 | 8,400 | 483.67 |
| 2024-03-12 | 1,447 | 1,455 | 1,433 | 1,447 | 15,800 | 482.33 |
| 2024-03-11 | 1,436 | 1,446 | 1,425 | 1,445 | 24,700 | 481.67 |
| 2024-03-08 | 1,428 | 1,440 | 1,426 | 1,436 | 26,300 | 478.67 |
| 2024-03-07 | 1,400 | 1,430 | 1,400 | 1,427 | 23,800 | 475.67 |
| 2024-03-06 | 1,418 | 1,434 | 1,377 | 1,392 | 43,200 | 464 |
| 2024-03-05 | 1,415 | 1,427 | 1,412 | 1,417 | 13,500 | 472.33 |
| 2024-03-04 | 1,450 | 1,455 | 1,420 | 1,425 | 19,800 | 475 |
| 2024-03-01 | 1,440 | 1,465 | 1,440 | 1,456 | 28,500 | 485.33 |
| 2024-02-29 | 1,434 | 1,456 | 1,424 | 1,448 | 43,700 | 482.67 |
| 2024-02-28 | 1,438 | 1,457 | 1,423 | 1,431 | 46,000 | 477 |
| 2024-02-27 | 1,406 | 1,454 | 1,395 | 1,454 | 56,800 | 484.67 |
| 2024-02-26 | 1,401 | 1,405 | 1,386 | 1,399 | 25,700 | 466.33 |
| 2024-02-22 | 1,389 | 1,402 | 1,377 | 1,400 | 23,700 | 466.67 |
| 2024-02-21 | 1,395 | 1,400 | 1,377 | 1,389 | 17,900 | 463 |
| 2024-02-20 | 1,393 | 1,415 | 1,389 | 1,394 | 29,200 | 464.67 |
| 2024-02-19 | 1,406 | 1,410 | 1,379 | 1,393 | 61,800 | 464.33 |
| 2024-02-16 | 1,420 | 1,450 | 1,399 | 1,415 | 42,900 | 471.67 |
| 2024-02-15 | 1,366 | 1,424 | 1,366 | 1,401 | 46,300 | 467 |
| 2024-02-14 | 1,377 | 1,394 | 1,370 | 1,370 | 24,300 | 456.67 |
| 2024-02-13 | 1,405 | 1,440 | 1,353 | 1,380 | 165,000 | 460 |
| 2024-02-09 | 1,437 | 1,474 | 1,421 | 1,448 | 47,700 | 482.67 |
| 2024-02-08 | 1,415 | 1,438 | 1,407 | 1,420 | 28,900 | 473.33 |
| 2024-02-07 | 1,401 | 1,418 | 1,385 | 1,411 | 14,400 | 470.33 |
| 2024-02-06 | 1,434 | 1,434 | 1,397 | 1,397 | 24,000 | 465.67 |
| 2024-02-05 | 1,442 | 1,455 | 1,413 | 1,420 | 60,300 | 473.33 |
| 2024-02-02 | 1,445 | 1,465 | 1,434 | 1,441 | 41,200 | 480.33 |
| 2024-02-01 | 1,449 | 1,458 | 1,439 | 1,440 | 30,400 | 480 |
| 2024-01-31 | 1,407 | 1,449 | 1,407 | 1,446 | 66,500 | 482 |
| 2024-01-30 | 1,406 | 1,431 | 1,394 | 1,398 | 43,900 | 466 |
| 2024-01-29 | 1,441 | 1,441 | 1,392 | 1,398 | 65,200 | 466 |
| 2024-01-26 | 1,455 | 1,460 | 1,426 | 1,435 | 54,700 | 478.33 |
| 2024-01-25 | 1,398 | 1,478 | 1,398 | 1,458 | 170,900 | 486 |
| 2024-01-24 | 1,400 | 1,447 | 1,391 | 1,401 | 247,000 | 467 |
| 2024-01-23 | 1,393 | 1,417 | 1,390 | 1,406 | 204,600 | 468.67 |
| 2024-01-22 | 1,402 | 1,440 | 1,395 | 1,400 | 84,300 | 466.67 |
| 2024-01-19 | 1,414 | 1,419 | 1,382 | 1,394 | 77,200 | 464.67 |
| 2024-01-18 | 1,378 | 1,424 | 1,376 | 1,414 | 109,100 | 471.33 |
| 2024-01-17 | 1,379 | 1,407 | 1,378 | 1,389 | 141,500 | 463 |
| 2024-01-16 | 1,425 | 1,434 | 1,333 | 1,353 | 167,000 | 451 |
| 2024-01-15 | 1,376 | 1,464 | 1,376 | 1,445 | 102,000 | 481.67 |
| 2024-01-12 | 1,412 | 1,413 | 1,344 | 1,376 | 71,200 | 458.67 |
| 2024-01-11 | 1,434 | 1,445 | 1,410 | 1,412 | 66,900 | 470.67 |
| 2024-01-10 | 1,393 | 1,456 | 1,392 | 1,438 | 133,300 | 479.33 |
| 2024-01-09 | 1,362 | 1,394 | 1,340 | 1,384 | 107,600 | 461.33 |
| 2024-01-05 | 1,350 | 1,396 | 1,332 | 1,354 | 124,700 | 451.33 |
| 2024-01-04 | 1,315 | 1,361 | 1,308 | 1,355 | 57,000 | 451.67 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株
