2329 (株)東北新社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,730	2,880	2,730	2,800	6,900	466.67
2004-12-29	2,880	2,890	2,820	2,890	5,200	481.67
2004-12-28	2,805	2,880	2,805	2,880	5,500	480
2004-12-27	2,705	2,770	2,700	2,770	3,200	461.67
2004-12-24	2,680	2,710	2,660	2,700	2,100	450
2004-12-22	2,700	2,710	2,650	2,650	10,500	441.67
2004-12-21	2,650	2,650	2,610	2,630	4,700	438.33
2004-12-20	2,600	2,620	2,600	2,620	3,700	436.67
2004-12-17	2,650	2,650	2,600	2,600	17,200	433.33
2004-12-16	2,660	2,660	2,610	2,660	2,100	443.33
2004-12-15	2,660	2,660	2,610	2,660	4,100	443.33
2004-12-14	2,700	2,750	2,700	2,700	10,900	450
2004-12-13	2,490	2,700	2,490	2,700	4,500	450
2004-12-10	2,490	2,510	2,480	2,490	12,800	415
2004-12-09	2,480	2,490	2,470	2,480	6,000	413.33
2004-12-08	2,490	2,490	2,460	2,460	6,000	410
2004-12-07	2,520	2,520	2,480	2,490	8,700	415
2004-12-06	2,490	2,540	2,490	2,520	19,400	420
2004-12-03	2,500	2,500	2,480	2,480	9,300	413.33
2004-12-02	2,550	2,590	2,500	2,500	9,400	416.67
2004-12-01	2,540	2,540	2,500	2,540	3,900	423.33
2004-11-30	2,500	2,540	2,500	2,540	1,200	423.33
2004-11-29	2,560	2,600	2,530	2,540	3,200	423.33
2004-11-26	2,600	2,600	2,560	2,560	1,800	426.67
2004-11-25	2,600	2,600	2,590	2,600	1,900	433.33
2004-11-24	2,610	2,700	2,590	2,600	12,100	433.33
2004-11-22	2,520	2,610	2,510	2,600	7,000	433.33
2004-11-19	2,600	2,640	2,520	2,560	3,900	426.67
2004-11-18	2,640	2,650	2,600	2,600	1,900	433.33
2004-11-17	2,720	2,720	2,630	2,640	8,000	440
2004-11-16	2,730	2,800	2,720	2,720	15,200	453.33
2004-11-15	2,700	2,700	2,500	2,650	11,600	441.67
2004-11-12	2,560	2,720	2,540	2,680	13,100	446.67
2004-11-11	2,610	2,610	2,540	2,570	2,800	428.33
2004-11-10	2,660	2,660	2,620	2,620	1,200	436.67
2004-11-09	2,650	2,670	2,650	2,660	2,900	443.33
2004-11-08	2,690	2,690	2,620	2,650	5,300	441.67
2004-11-05	2,700	2,700	2,690	2,690	7,200	448.33
2004-11-04	2,690	2,700	2,690	2,690	6,500	448.33
2004-11-02	2,700	2,710	2,690	2,690	4,000	448.33
2004-11-01	2,750	2,750	2,700	2,730	1,600	455
2004-10-29	2,750	2,750	2,740	2,740	4,000	456.67
2004-10-28	2,750	2,750	2,750	2,750	1,500	458.33
2004-10-27	2,760	2,760	2,750	2,750	4,900	458.33
2004-10-26	2,770	2,770	2,750	2,750	3,800	458.33
2004-10-25	2,800	2,800	2,770	2,770	5,900	461.67
2004-10-22	2,760	2,800	2,750	2,800	5,900	466.67
2004-10-21	2,770	2,800	2,760	2,800	6,800	466.67
2004-10-20	2,770	2,770	2,770	2,770	700	461.67
2004-10-19	2,800	2,800	2,770	2,770	2,100	461.67
2004-10-18	2,800	2,800	2,770	2,800	8,400	466.67
2004-10-15	2,790	2,790	2,750	2,770	1,400	461.67
2004-10-14	2,800	2,800	2,770	2,800	2,500	466.67
2004-10-13	2,800	2,810	2,780	2,810	4,700	468.33
2004-10-12	2,800	2,800	2,750	2,750	4,600	458.33
2004-10-08	2,790	2,800	2,780	2,780	2,700	463.33
2004-10-07	2,800	2,800	2,800	2,800	1,500	466.67
2004-10-06	2,800	2,800	2,760	2,800	8,500	466.67
2004-10-05	2,810	2,810	2,740	2,800	13,600	466.67
2004-10-04	2,750	2,770	2,750	2,770	26,000	461.67
2004-10-01	2,650	2,760	2,650	2,750	14,800	458.33
2004-09-30	2,620	2,620	2,600	2,620	9,600	436.67
2004-09-29	2,650	2,650	2,500	2,570	16,300	428.33
2004-09-28	2,750	2,750	2,650	2,650	2,000	441.67
2004-09-27	2,890	2,890	2,800	2,830	6,800	471.67
2004-09-24	2,820	3,000	2,820	2,910	6,600	485
2004-09-22	2,850	2,860	2,760	2,760	6,800	460
2004-09-21	2,900	2,900	2,820	2,850	11,400	475
2004-09-17	2,890	2,930	2,890	2,890	7,400	481.67
2004-09-16	2,960	2,960	2,850	2,890	7,000	481.67
2004-09-15	2,910	2,960	2,910	2,960	6,000	493.33
2004-09-14	2,950	3,000	2,940	3,000	14,100	500
2004-09-13	2,840	2,900	2,840	2,890	12,100	481.67
2004-09-10	2,890	2,890	2,760	2,800	16,600	466.67
2004-09-09	3,000	3,000	2,890	2,890	17,800	481.67
2004-09-08	3,070	3,120	2,990	3,000	18,200	500
2004-09-07	2,950	3,070	2,950	3,070	14,000	511.67
2004-09-06	2,940	2,940	2,900	2,930	19,800	488.33
2004-09-03	2,940	2,950	2,900	2,910	6,200	485
2004-09-02	2,980	2,980	2,920	2,940	7,400	490
2004-09-01	2,980	2,990	2,960	2,980	13,300	496.67
2004-08-31	2,980	2,980	2,970	2,980	6,500	496.67
2004-08-30	2,980	2,990	2,980	2,990	7,200	498.33
2004-08-27	2,960	2,990	2,960	2,980	11,600	496.67
2004-08-26	2,980	2,990	2,960	2,980	13,100	496.67
2004-08-25	2,990	2,990	2,980	2,990	7,600	498.33
2004-08-24	3,000	3,000	2,970	3,000	5,500	500
2004-08-23	3,000	3,000	2,980	2,990	9,200	498.33
2004-08-20	2,950	3,050	2,950	2,990	13,000	498.33
2004-08-19	2,880	2,900	2,840	2,900	3,100	483.33
2004-08-18	2,900	2,900	2,820	2,830	4,500	471.67
2004-08-17	2,980	2,980	2,980	2,980	200	496.67
2004-08-16	3,120	3,120	3,100	3,100	2,100	516.67
2004-08-13	3,130	3,130	3,000	3,130	14,100	521.67
2004-08-12	3,150	3,150	3,130	3,130	10,000	521.67
2004-08-11	3,120	3,200	3,120	3,150	7,800	525
2004-08-10	3,100	3,130	3,090	3,120	10,600	520
2004-08-09	3,100	3,160	3,050	3,130	23,500	521.67
2004-08-06	3,050	3,100	3,000	3,090	9,600	515
2004-08-05	3,090	3,090	2,980	3,050	8,800	508.33
2004-08-04	3,100	3,100	3,080	3,100	26,100	516.67
2004-08-03	3,090	3,150	3,090	3,100	21,300	516.67
2004-08-02	3,100	3,100	3,090	3,090	8,300	515
2004-07-30	3,160	3,200	3,150	3,150	2,900	525
2004-07-29	3,150	3,240	3,130	3,150	15,200	525
2004-07-28	3,090	3,120	3,060	3,100	10,400	516.67
2004-07-27	3,160	3,160	3,090	3,120	5,200	520
2004-07-26	3,100	3,100	3,090	3,090	5,900	515
2004-07-23	3,080	3,130	3,070	3,100	2,400	516.67
2004-07-22	3,170	3,200	3,010	3,050	3,400	508.33
2004-07-21	3,170	3,240	3,170	3,200	6,800	533.33
2004-07-20	3,300	3,300	3,170	3,250	3,400	541.67
2004-07-16	3,300	3,390	3,300	3,330	5,500	555
2004-07-15	3,430	3,440	3,350	3,400	2,200	566.67
2004-07-14	3,440	3,440	3,430	3,440	10,400	573.33
2004-07-13	3,490	3,490	3,440	3,440	4,700	573.33
2004-07-12	3,500	3,500	3,450	3,490	12,600	581.67
2004-07-09	3,250	3,350	3,250	3,300	9,900	550
2004-07-08	3,510	3,540	3,100	3,100	12,300	516.67
2004-07-07	3,540	3,550	3,450	3,510	27,900	585
2004-07-06	3,500	3,540	3,500	3,540	25,500	590
2004-07-05	3,500	3,540	3,500	3,530	22,600	588.33
2004-07-02	3,500	3,520	3,490	3,500	12,600	583.33
2004-07-01	3,500	3,540	3,490	3,500	30,500	583.33
2004-06-30	3,490	3,500	3,480	3,490	23,800	581.67
2004-06-29	3,490	3,500	3,470	3,470	11,700	578.33
2004-06-28	3,470	3,490	3,470	3,480	13,000	580
2004-06-25	3,480	3,480	3,410	3,470	18,900	578.33
2004-06-24	3,490	3,490	3,450	3,480	6,800	580
2004-06-23	3,450	3,500	3,450	3,490	17,700	581.67
2004-06-22	3,470	3,500	3,470	3,490	28,300	581.67
2004-06-21	3,440	3,500	3,420	3,460	19,400	576.67
2004-06-18	3,410	3,440	3,380	3,420	19,700	570
2004-06-17	3,410	3,420	3,400	3,410	11,700	568.33
2004-06-16	3,440	3,460	3,430	3,450	48,700	575
2004-06-15	3,300	3,490	3,300	3,430	24,700	571.67
2004-06-14	3,170	3,290	3,170	3,290	19,900	548.33
2004-06-11	3,150	3,170	3,100	3,170	13,500	528.33
2004-06-10	3,080	3,150	3,070	3,150	28,300	525
2004-06-09	3,050	3,090	3,010	3,050	25,200	508.33
2004-06-08	3,070	3,070	3,050	3,070	17,500	511.67
2004-06-07	3,100	3,100	3,060	3,070	10,100	511.67
2004-06-04	3,030	3,100	3,030	3,080	12,400	513.33
2004-06-03	3,010	3,050	3,000	3,000	25,100	500
2004-06-02	2,990	3,000	2,970	3,000	11,300	500
2004-06-01	2,950	2,980	2,950	2,950	2,800	491.67
2004-05-31	3,000	3,000	2,970	3,000	8,100	500
2004-05-28	3,100	3,100	2,990	2,990	8,600	498.33
2004-05-27	3,140	3,140	3,090	3,100	15,800	516.67
2004-05-26	3,100	3,150	3,050	3,150	12,500	525
2004-05-25	3,050	3,100	2,990	3,100	10,500	516.67
2004-05-24	3,000	3,100	3,000	3,050	10,300	508.33
2004-05-21	2,990	3,010	2,990	3,000	13,100	500
2004-05-20	3,090	3,090	3,000	3,000	8,400	500
2004-05-19	3,110	3,210	3,110	3,120	8,300	520
2004-05-18	3,000	3,130	3,000	3,120	15,300	520
2004-05-17	3,100	3,100	2,950	2,980	8,800	496.67
2004-05-14	3,150	3,150	2,900	3,100	6,300	516.67
2004-05-13	3,180	3,210	3,150	3,190	37,600	531.67
2004-05-12	3,300	3,350	3,080	3,200	9,000	533.33
2004-05-11	3,330	3,350	3,300	3,320	22,800	553.33
2004-05-10	3,500	3,540	3,380	3,430	12,800	571.67
2004-05-07	3,530	3,550	3,400	3,530	17,300	588.33
2004-05-06	3,500	3,530	3,490	3,530	16,500	588.33
2004-04-30	3,370	3,470	3,310	3,470	12,200	578.33
2004-04-28	3,440	3,440	3,300	3,370	10,100	561.67
2004-04-27	3,500	3,510	3,440	3,440	33,100	573.33
2004-04-26	3,400	3,510	3,350	3,510	22,900	585
2004-04-23	3,540	3,550	3,450	3,450	19,700	575
2004-04-22	3,500	3,530	3,480	3,530	27,300	588.33
2004-04-21	3,500	3,510	3,490	3,500	17,400	583.33
2004-04-20	3,500	3,530	3,490	3,510	24,500	585
2004-04-19	3,510	3,510	3,480	3,510	13,600	585
2004-04-16	3,570	3,580	3,490	3,520	27,000	586.67
2004-04-15	3,550	3,570	3,480	3,570	30,400	595
2004-04-14	3,540	3,580	3,540	3,570	29,900	595
2004-04-13	3,500	3,570	3,500	3,520	30,400	586.67
2004-04-12	3,360	3,550	3,360	3,500	26,000	583.33
2004-04-09	3,260	3,330	3,250	3,310	29,600	551.67
2004-04-08	3,400	3,450	3,250	3,360	54,900	560
2004-04-07	3,200	3,480	3,200	3,450	32,300	575
2004-04-06	3,550	3,570	3,160	3,210	37,400	535
2004-04-05	3,460	3,580	3,440	3,510	51,500	585
2004-04-02	3,200	3,430	3,200	3,410	51,500	568.33
2004-04-01	3,110	3,240	3,110	3,180	28,300	530
2004-03-31	3,170	3,180	3,110	3,150	10,800	525
2004-03-30	3,080	3,190	3,080	3,180	41,400	530
2004-03-29	3,070	3,100	3,050	3,080	13,600	513.33
2004-03-26	3,000	3,050	3,000	3,050	25,200	508.33
2004-03-25	3,000	3,020	2,980	3,000	18,500	500
2004-03-24	3,000	3,030	2,970	3,000	28,700	500
2004-03-23	3,000	3,030	2,980	3,030	32,200	505
2004-03-22	3,000	3,020	2,970	3,020	36,700	503.33
2004-03-19	2,950	3,000	2,900	2,990	48,500	498.33
2004-03-18	2,950	2,970	2,900	2,940	33,400	490
2004-03-17	3,000	3,000	2,920	2,950	50,200	491.67
2004-03-16	2,970	3,020	2,950	3,000	78,800	500
2004-03-15	2,950	2,980	2,920	2,970	53,900	495
2004-03-12	2,940	2,950	2,930	2,950	58,400	491.67
2004-03-11	2,970	2,970	2,920	2,940	47,400	490
2004-03-10	2,910	2,970	2,900	2,970	72,800	495
2004-03-09	2,820	2,920	2,810	2,910	86,300	485
2004-03-08	2,770	2,860	2,760	2,820	87,200	470
2004-03-05	2,740	2,760	2,730	2,760	37,800	460
2004-03-04	2,730	2,760	2,720	2,730	66,500	455
2004-03-03	2,730	2,730	2,700	2,730	37,400	455
2004-03-02	2,720	2,730	2,700	2,700	106,000	450
2004-03-01	2,680	2,720	2,660	2,710	75,000	451.67
2004-02-27	2,670	2,690	2,610	2,660	48,000	443.33
2004-02-26	2,620	2,690	2,600	2,650	25,200	441.67
2004-02-25	2,630	2,680	2,600	2,620	31,700	436.67
2004-02-24	2,620	2,650	2,580	2,630	29,800	438.33
2004-02-23	2,600	2,620	2,580	2,620	26,800	436.67
2004-02-20	2,600	2,600	2,520	2,600	38,400	433.33
2004-02-19	2,580	2,600	2,560	2,600	29,400	433.33
2004-02-18	2,560	2,590	2,550	2,580	35,100	430
2004-02-17	2,510	2,560	2,500	2,560	27,800	426.67
2004-02-16	2,470	2,510	2,450	2,500	42,700	416.67
2004-02-13	2,450	2,470	2,360	2,430	25,600	405
2004-02-12	2,360	2,490	2,360	2,470	29,400	411.67
2004-02-10	2,390	2,400	2,350	2,360	13,100	393.33
2004-02-09	2,250	2,390	2,250	2,370	12,000	395
2004-02-06	2,310	2,350	2,200	2,210	20,700	368.33
2004-02-05	2,300	2,320	2,260	2,270	18,100	378.33
2004-02-04	2,300	2,330	2,210	2,330	20,100	388.33
2004-02-03	2,430	2,430	2,300	2,300	31,900	383.33
2004-02-02	2,400	2,400	2,300	2,380	24,100	396.67
2004-01-30	2,380	2,410	2,350	2,400	12,700	400
2004-01-29	2,350	2,410	2,350	2,380	23,600	396.67
2004-01-28	2,360	2,390	2,300	2,350	12,200	391.67
2004-01-27	2,260	2,360	2,260	2,360	22,800	393.33
2004-01-26	2,250	2,250	2,230	2,240	13,400	373.33
2004-01-23	2,200	2,270	2,200	2,250	22,500	375
2004-01-22	2,200	2,220	2,200	2,210	11,500	368.33
2004-01-21	2,200	2,220	2,190	2,200	26,900	366.67
2004-01-20	2,200	2,210	2,190	2,190	26,800	365
2004-01-19	2,200	2,230	2,160	2,200	33,200	366.67
2004-01-16	2,220	2,230	2,200	2,200	37,500	366.67
2004-01-15	2,200	2,220	2,160	2,210	55,700	368.33
2004-01-14	2,090	2,190	2,090	2,160	21,200	360
2004-01-13	2,060	2,090	2,050	2,090	11,800	348.33
2004-01-09	2,040	2,090	2,040	2,060	22,700	343.33
2004-01-08	2,020	2,060	2,000	2,040	30,700	340
2004-01-07	2,040	2,040	2,000	2,020	14,000	336.67
2004-01-06	2,090	2,090	2,010	2,040	22,100	340
2004-01-05	2,000	2,040	1,990	2,040	11,700	340

分割・併合履歴： [2024-06-27]1株→3株 [2006-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2329 (株)東北新社 の時系列データ [2004年度]

2329 (株)東北新社の時系列データ [2004年度]