2329 (株)東北新社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,700 | 1,750 | 1,700 | 1,750 | 20,000 | 291.67 |
| 2002-12-27 | 1,650 | 1,690 | 1,650 | 1,690 | 12,900 | 281.67 |
| 2002-12-26 | 1,650 | 1,660 | 1,590 | 1,660 | 21,900 | 276.67 |
| 2002-12-25 | 1,660 | 1,660 | 1,600 | 1,650 | 41,400 | 275 |
| 2002-12-24 | 1,650 | 1,680 | 1,650 | 1,660 | 36,400 | 276.67 |
| 2002-12-20 | 1,650 | 1,650 | 1,580 | 1,650 | 34,600 | 275 |
| 2002-12-19 | 1,680 | 1,700 | 1,620 | 1,670 | 20,700 | 278.33 |
| 2002-12-18 | 1,650 | 1,680 | 1,580 | 1,680 | 29,800 | 280 |
| 2002-12-17 | 1,640 | 1,730 | 1,640 | 1,680 | 44,500 | 280 |
| 2002-12-16 | 1,640 | 1,660 | 1,600 | 1,640 | 36,300 | 273.33 |
| 2002-12-13 | 1,600 | 1,690 | 1,600 | 1,640 | 48,100 | 273.33 |
| 2002-12-12 | 1,570 | 1,640 | 1,570 | 1,630 | 14,300 | 271.67 |
| 2002-12-11 | 1,540 | 1,600 | 1,520 | 1,600 | 20,500 | 266.67 |
| 2002-12-10 | 1,600 | 1,600 | 1,500 | 1,570 | 24,600 | 261.67 |
| 2002-12-09 | 1,600 | 1,630 | 1,570 | 1,600 | 20,900 | 266.67 |
| 2002-12-06 | 1,600 | 1,660 | 1,550 | 1,660 | 41,300 | 276.67 |
| 2002-12-05 | 1,560 | 1,600 | 1,500 | 1,600 | 23,300 | 266.67 |
| 2002-12-04 | 1,530 | 1,570 | 1,510 | 1,560 | 31,500 | 260 |
| 2002-12-03 | 1,410 | 1,570 | 1,400 | 1,500 | 42,300 | 250 |
| 2002-12-02 | 1,440 | 1,440 | 1,380 | 1,410 | 22,800 | 235 |
| 2002-11-29 | 1,500 | 1,520 | 1,450 | 1,510 | 27,200 | 251.67 |
| 2002-11-28 | 1,460 | 1,550 | 1,460 | 1,500 | 17,600 | 250 |
| 2002-11-27 | 1,480 | 1,480 | 1,420 | 1,440 | 13,000 | 240 |
| 2002-11-26 | 1,500 | 1,500 | 1,390 | 1,480 | 17,000 | 246.67 |
| 2002-11-25 | 1,500 | 1,520 | 1,470 | 1,480 | 5,700 | 246.67 |
| 2002-11-22 | 1,510 | 1,630 | 1,510 | 1,560 | 31,400 | 260 |
| 2002-11-21 | 1,400 | 1,490 | 1,330 | 1,490 | 37,800 | 248.33 |
| 2002-11-20 | 1,420 | 1,420 | 1,310 | 1,400 | 41,100 | 233.33 |
| 2002-11-19 | 1,490 | 1,490 | 1,390 | 1,460 | 25,800 | 243.33 |
| 2002-11-18 | 1,550 | 1,550 | 1,450 | 1,500 | 26,400 | 250 |
| 2002-11-15 | 1,600 | 1,650 | 1,550 | 1,550 | 20,500 | 258.33 |
| 2002-11-14 | 1,680 | 1,700 | 1,600 | 1,600 | 16,400 | 266.67 |
| 2002-11-13 | 1,730 | 1,740 | 1,680 | 1,690 | 10,800 | 281.67 |
| 2002-11-12 | 1,750 | 1,790 | 1,710 | 1,790 | 10,900 | 298.33 |
| 2002-11-11 | 1,800 | 1,800 | 1,720 | 1,800 | 14,900 | 300 |
| 2002-11-08 | 1,880 | 1,880 | 1,750 | 1,800 | 14,200 | 300 |
| 2002-11-07 | 1,880 | 1,880 | 1,820 | 1,880 | 11,000 | 313.33 |
| 2002-11-06 | 1,810 | 1,880 | 1,800 | 1,880 | 40,600 | 313.33 |
| 2002-11-05 | 1,800 | 1,830 | 1,740 | 1,780 | 14,400 | 296.67 |
| 2002-11-01 | 1,830 | 1,830 | 1,660 | 1,750 | 38,600 | 291.67 |
| 2002-10-31 | 1,700 | 1,850 | 1,700 | 1,840 | 23,000 | 306.67 |
| 2002-10-30 | 1,840 | 1,880 | 1,700 | 1,700 | 24,000 | 283.33 |
| 2002-10-29 | 1,970 | 2,030 | 1,800 | 1,800 | 32,800 | 300 |
| 2002-10-28 | 2,100 | 2,100 | 1,920 | 1,940 | 50,200 | 323.33 |
| 2002-10-25 | 2,030 | 2,100 | 1,980 | 2,090 | 90,300 | 348.33 |
| 2002-10-24 | 2,000 | 2,040 | 1,960 | 1,980 | 94,600 | 330 |
| 2002-10-23 | 1,940 | 2,010 | 1,870 | 1,980 | 121,400 | 330 |
| 2002-10-22 | 1,850 | 1,960 | 1,850 | 1,950 | 116,800 | 325 |
| 2002-10-21 | 1,890 | 1,970 | 1,770 | 1,880 | 88,400 | 313.33 |
| 2002-10-18 | 1,700 | 1,890 | 1,670 | 1,880 | 220,700 | 313.33 |
| 2002-10-17 | 1,550 | 1,670 | 1,500 | 1,660 | 65,500 | 276.67 |
| 2002-10-16 | 1,700 | 1,720 | 1,530 | 1,600 | 65,200 | 266.67 |
| 2002-10-15 | 1,540 | 1,670 | 1,530 | 1,660 | 165,900 | 276.67 |
| 2002-10-11 | 1,660 | 1,700 | 1,390 | 1,470 | 146,100 | 245 |
| 2002-10-10 | 1,840 | 1,840 | 1,580 | 1,630 | 171,700 | 271.67 |
| 2002-10-09 | 1,700 | 2,000 | 1,700 | 1,820 | 578,200 | 303.33 |
| 2002-10-08 | 1,700 | 1,700 | 1,700 | 1,700 | 31,100 | 283.33 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株