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	1,400
2004-12-29	2,880	2,890	2,820	2,890	5,200	1,445
2004-12-28	2,805	2,880	2,805	2,880	5,500	1,440
2004-12-27	2,705	2,770	2,700	2,770	3,200	1,385
2004-12-24	2,680	2,710	2,660	2,700	2,100	1,350
2004-12-22	2,700	2,710	2,650	2,650	10,500	1,325
2004-12-21	2,650	2,650	2,610	2,630	4,700	1,315
2004-12-20	2,600	2,620	2,600	2,620	3,700	1,310
2004-12-17	2,650	2,650	2,600	2,600	17,200	1,300
2004-12-16	2,660	2,660	2,610	2,660	2,100	1,330
2004-12-15	2,660	2,660	2,610	2,660	4,100	1,330
2004-12-14	2,700	2,750	2,700	2,700	10,900	1,350
2004-12-13	2,490	2,700	2,490	2,700	4,500	1,350
2004-12-10	2,490	2,510	2,480	2,490	12,800	1,245
2004-12-09	2,480	2,490	2,470	2,480	6,000	1,240
2004-12-08	2,490	2,490	2,460	2,460	6,000	1,230
2004-12-07	2,520	2,520	2,480	2,490	8,700	1,245
2004-12-06	2,490	2,540	2,490	2,520	19,400	1,260
2004-12-03	2,500	2,500	2,480	2,480	9,300	1,240
2004-12-02	2,550	2,590	2,500	2,500	9,400	1,250
2004-12-01	2,540	2,540	2,500	2,540	3,900	1,270
2004-11-30	2,500	2,540	2,500	2,540	1,200	1,270
2004-11-29	2,560	2,600	2,530	2,540	3,200	1,270
2004-11-26	2,600	2,600	2,560	2,560	1,800	1,280
2004-11-25	2,600	2,600	2,590	2,600	1,900	1,300
2004-11-24	2,610	2,700	2,590	2,600	12,100	1,300
2004-11-22	2,520	2,610	2,510	2,600	7,000	1,300
2004-11-19	2,600	2,640	2,520	2,560	3,900	1,280
2004-11-18	2,640	2,650	2,600	2,600	1,900	1,300
2004-11-17	2,720	2,720	2,630	2,640	8,000	1,320
2004-11-16	2,730	2,800	2,720	2,720	15,200	1,360
2004-11-15	2,700	2,700	2,500	2,650	11,600	1,325
2004-11-12	2,560	2,720	2,540	2,680	13,100	1,340
2004-11-11	2,610	2,610	2,540	2,570	2,800	1,285
2004-11-10	2,660	2,660	2,620	2,620	1,200	1,310
2004-11-09	2,650	2,670	2,650	2,660	2,900	1,330
2004-11-08	2,690	2,690	2,620	2,650	5,300	1,325
2004-11-05	2,700	2,700	2,690	2,690	7,200	1,345
2004-11-04	2,690	2,700	2,690	2,690	6,500	1,345
2004-11-02	2,700	2,710	2,690	2,690	4,000	1,345
2004-11-01	2,750	2,750	2,700	2,730	1,600	1,365
2004-10-29	2,750	2,750	2,740	2,740	4,000	1,370
2004-10-28	2,750	2,750	2,750	2,750	1,500	1,375
2004-10-27	2,760	2,760	2,750	2,750	4,900	1,375
2004-10-26	2,770	2,770	2,750	2,750	3,800	1,375
2004-10-25	2,800	2,800	2,770	2,770	5,900	1,385
2004-10-22	2,760	2,800	2,750	2,800	5,900	1,400
2004-10-21	2,770	2,800	2,760	2,800	6,800	1,400
2004-10-20	2,770	2,770	2,770	2,770	700	1,385
2004-10-19	2,800	2,800	2,770	2,770	2,100	1,385
2004-10-18	2,800	2,800	2,770	2,800	8,400	1,400
2004-10-15	2,790	2,790	2,750	2,770	1,400	1,385
2004-10-14	2,800	2,800	2,770	2,800	2,500	1,400
2004-10-13	2,800	2,810	2,780	2,810	4,700	1,405
2004-10-12	2,800	2,800	2,750	2,750	4,600	1,375
2004-10-08	2,790	2,800	2,780	2,780	2,700	1,390
2004-10-07	2,800	2,800	2,800	2,800	1,500	1,400
2004-10-06	2,800	2,800	2,760	2,800	8,500	1,400
2004-10-05	2,810	2,810	2,740	2,800	13,600	1,400
2004-10-04	2,750	2,770	2,750	2,770	26,000	1,385
2004-10-01	2,650	2,760	2,650	2,750	14,800	1,375
2004-09-30	2,620	2,620	2,600	2,620	9,600	1,310
2004-09-29	2,650	2,650	2,500	2,570	16,300	1,285
2004-09-28	2,750	2,750	2,650	2,650	2,000	1,325
2004-09-27	2,890	2,890	2,800	2,830	6,800	1,415
2004-09-24	2,820	3,000	2,820	2,910	6,600	1,455
2004-09-22	2,850	2,860	2,760	2,760	6,800	1,380
2004-09-21	2,900	2,900	2,820	2,850	11,400	1,425
2004-09-17	2,890	2,930	2,890	2,890	7,400	1,445
2004-09-16	2,960	2,960	2,850	2,890	7,000	1,445
2004-09-15	2,910	2,960	2,910	2,960	6,000	1,480
2004-09-14	2,950	3,000	2,940	3,000	14,100	1,500
2004-09-13	2,840	2,900	2,840	2,890	12,100	1,445
2004-09-10	2,890	2,890	2,760	2,800	16,600	1,400
2004-09-09	3,000	3,000	2,890	2,890	17,800	1,445
2004-09-08	3,070	3,120	2,990	3,000	18,200	1,500
2004-09-07	2,950	3,070	2,950	3,070	14,000	1,535
2004-09-06	2,940	2,940	2,900	2,930	19,800	1,465
2004-09-03	2,940	2,950	2,900	2,910	6,200	1,455
2004-09-02	2,980	2,980	2,920	2,940	7,400	1,470
2004-09-01	2,980	2,990	2,960	2,980	13,300	1,490
2004-08-31	2,980	2,980	2,970	2,980	6,500	1,490
2004-08-30	2,980	2,990	2,980	2,990	7,200	1,495
2004-08-27	2,960	2,990	2,960	2,980	11,600	1,490
2004-08-26	2,980	2,990	2,960	2,980	13,100	1,490
2004-08-25	2,990	2,990	2,980	2,990	7,600	1,495
2004-08-24	3,000	3,000	2,970	3,000	5,500	1,500
2004-08-23	3,000	3,000	2,980	2,990	9,200	1,495
2004-08-20	2,950	3,050	2,950	2,990	13,000	1,495
2004-08-19	2,880	2,900	2,840	2,900	3,100	1,450
2004-08-18	2,900	2,900	2,820	2,830	4,500	1,415
2004-08-17	2,980	2,980	2,980	2,980	200	1,490
2004-08-16	3,120	3,120	3,100	3,100	2,100	1,550
2004-08-13	3,130	3,130	3,000	3,130	14,100	1,565
2004-08-12	3,150	3,150	3,130	3,130	10,000	1,565
2004-08-11	3,120	3,200	3,120	3,150	7,800	1,575
2004-08-10	3,100	3,130	3,090	3,120	10,600	1,560
2004-08-09	3,100	3,160	3,050	3,130	23,500	1,565
2004-08-06	3,050	3,100	3,000	3,090	9,600	1,545
2004-08-05	3,090	3,090	2,980	3,050	8,800	1,525
2004-08-04	3,100	3,100	3,080	3,100	26,100	1,550
2004-08-03	3,090	3,150	3,090	3,100	21,300	1,550
2004-08-02	3,100	3,100	3,090	3,090	8,300	1,545
2004-07-30	3,160	3,200	3,150	3,150	2,900	1,575
2004-07-29	3,150	3,240	3,130	3,150	15,200	1,575
2004-07-28	3,090	3,120	3,060	3,100	10,400	1,550
2004-07-27	3,160	3,160	3,090	3,120	5,200	1,560
2004-07-26	3,100	3,100	3,090	3,090	5,900	1,545
2004-07-23	3,080	3,130	3,070	3,100	2,400	1,550
2004-07-22	3,170	3,200	3,010	3,050	3,400	1,525
2004-07-21	3,170	3,240	3,170	3,200	6,800	1,600
2004-07-20	3,300	3,300	3,170	3,250	3,400	1,625
2004-07-16	3,300	3,390	3,300	3,330	5,500	1,665
2004-07-15	3,430	3,440	3,350	3,400	2,200	1,700
2004-07-14	3,440	3,440	3,430	3,440	10,400	1,720
2004-07-13	3,490	3,490	3,440	3,440	4,700	1,720
2004-07-12	3,500	3,500	3,450	3,490	12,600	1,745
2004-07-09	3,250	3,350	3,250	3,300	9,900	1,650
2004-07-08	3,510	3,540	3,100	3,100	12,300	1,550
2004-07-07	3,540	3,550	3,450	3,510	27,900	1,755
2004-07-06	3,500	3,540	3,500	3,540	25,500	1,770
2004-07-05	3,500	3,540	3,500	3,530	22,600	1,765
2004-07-02	3,500	3,520	3,490	3,500	12,600	1,750
2004-07-01	3,500	3,540	3,490	3,500	30,500	1,750
2004-06-30	3,490	3,500	3,480	3,490	23,800	1,745
2004-06-29	3,490	3,500	3,470	3,470	11,700	1,735
2004-06-28	3,470	3,490	3,470	3,480	13,000	1,740
2004-06-25	3,480	3,480	3,410	3,470	18,900	1,735
2004-06-24	3,490	3,490	3,450	3,480	6,800	1,740
2004-06-23	3,450	3,500	3,450	3,490	17,700	1,745
2004-06-22	3,470	3,500	3,470	3,490	28,300	1,745
2004-06-21	3,440	3,500	3,420	3,460	19,400	1,730
2004-06-18	3,410	3,440	3,380	3,420	19,700	1,710
2004-06-17	3,410	3,420	3,400	3,410	11,700	1,705
2004-06-16	3,440	3,460	3,430	3,450	48,700	1,725
2004-06-15	3,300	3,490	3,300	3,430	24,700	1,715
2004-06-14	3,170	3,290	3,170	3,290	19,900	1,645
2004-06-11	3,150	3,170	3,100	3,170	13,500	1,585
2004-06-10	3,080	3,150	3,070	3,150	28,300	1,575
2004-06-09	3,050	3,090	3,010	3,050	25,200	1,525
2004-06-08	3,070	3,070	3,050	3,070	17,500	1,535
2004-06-07	3,100	3,100	3,060	3,070	10,100	1,535
2004-06-04	3,030	3,100	3,030	3,080	12,400	1,540
2004-06-03	3,010	3,050	3,000	3,000	25,100	1,500
2004-06-02	2,990	3,000	2,970	3,000	11,300	1,500
2004-06-01	2,950	2,980	2,950	2,950	2,800	1,475
2004-05-31	3,000	3,000	2,970	3,000	8,100	1,500
2004-05-28	3,100	3,100	2,990	2,990	8,600	1,495
2004-05-27	3,140	3,140	3,090	3,100	15,800	1,550
2004-05-26	3,100	3,150	3,050	3,150	12,500	1,575
2004-05-25	3,050	3,100	2,990	3,100	10,500	1,550
2004-05-24	3,000	3,100	3,000	3,050	10,300	1,525
2004-05-21	2,990	3,010	2,990	3,000	13,100	1,500
2004-05-20	3,090	3,090	3,000	3,000	8,400	1,500
2004-05-19	3,110	3,210	3,110	3,120	8,300	1,560
2004-05-18	3,000	3,130	3,000	3,120	15,300	1,560
2004-05-17	3,100	3,100	2,950	2,980	8,800	1,490
2004-05-14	3,150	3,150	2,900	3,100	6,300	1,550
2004-05-13	3,180	3,210	3,150	3,190	37,600	1,595
2004-05-12	3,300	3,350	3,080	3,200	9,000	1,600
2004-05-11	3,330	3,350	3,300	3,320	22,800	1,660
2004-05-10	3,500	3,540	3,380	3,430	12,800	1,715
2004-05-07	3,530	3,550	3,400	3,530	17,300	1,765
2004-05-06	3,500	3,530	3,490	3,530	16,500	1,765
2004-04-30	3,370	3,470	3,310	3,470	12,200	1,735
2004-04-28	3,440	3,440	3,300	3,370	10,100	1,685
2004-04-27	3,500	3,510	3,440	3,440	33,100	1,720
2004-04-26	3,400	3,510	3,350	3,510	22,900	1,755
2004-04-23	3,540	3,550	3,450	3,450	19,700	1,725
2004-04-22	3,500	3,530	3,480	3,530	27,300	1,765
2004-04-21	3,500	3,510	3,490	3,500	17,400	1,750
2004-04-20	3,500	3,530	3,490	3,510	24,500	1,755
2004-04-19	3,510	3,510	3,480	3,510	13,600	1,755
2004-04-16	3,570	3,580	3,490	3,520	27,000	1,760
2004-04-15	3,550	3,570	3,480	3,570	30,400	1,785
2004-04-14	3,540	3,580	3,540	3,570	29,900	1,785
2004-04-13	3,500	3,570	3,500	3,520	30,400	1,760
2004-04-12	3,360	3,550	3,360	3,500	26,000	1,750
2004-04-09	3,260	3,330	3,250	3,310	29,600	1,655
2004-04-08	3,400	3,450	3,250	3,360	54,900	1,680
2004-04-07	3,200	3,480	3,200	3,450	32,300	1,725
2004-04-06	3,550	3,570	3,160	3,210	37,400	1,605
2004-04-05	3,460	3,580	3,440	3,510	51,500	1,755
2004-04-02	3,200	3,430	3,200	3,410	51,500	1,705
2004-04-01	3,110	3,240	3,110	3,180	28,300	1,590
2004-03-31	3,170	3,180	3,110	3,150	10,800	1,575
2004-03-30	3,080	3,190	3,080	3,180	41,400	1,590
2004-03-29	3,070	3,100	3,050	3,080	13,600	1,540
2004-03-26	3,000	3,050	3,000	3,050	25,200	1,525
2004-03-25	3,000	3,020	2,980	3,000	18,500	1,500
2004-03-24	3,000	3,030	2,970	3,000	28,700	1,500
2004-03-23	3,000	3,030	2,980	3,030	32,200	1,515
2004-03-22	3,000	3,020	2,970	3,020	36,700	1,510
2004-03-19	2,950	3,000	2,900	2,990	48,500	1,495
2004-03-18	2,950	2,970	2,900	2,940	33,400	1,470
2004-03-17	3,000	3,000	2,920	2,950	50,200	1,475
2004-03-16	2,970	3,020	2,950	3,000	78,800	1,500
2004-03-15	2,950	2,980	2,920	2,970	53,900	1,485
2004-03-12	2,940	2,950	2,930	2,950	58,400	1,475
2004-03-11	2,970	2,970	2,920	2,940	47,400	1,470
2004-03-10	2,910	2,970	2,900	2,970	72,800	1,485
2004-03-09	2,820	2,920	2,810	2,910	86,300	1,455
2004-03-08	2,770	2,860	2,760	2,820	87,200	1,410
2004-03-05	2,740	2,760	2,730	2,760	37,800	1,380
2004-03-04	2,730	2,760	2,720	2,730	66,500	1,365
2004-03-03	2,730	2,730	2,700	2,730	37,400	1,365
2004-03-02	2,720	2,730	2,700	2,700	106,000	1,350
2004-03-01	2,680	2,720	2,660	2,710	75,000	1,355
2004-02-27	2,670	2,690	2,610	2,660	48,000	1,330
2004-02-26	2,620	2,690	2,600	2,650	25,200	1,325
2004-02-25	2,630	2,680	2,600	2,620	31,700	1,310
2004-02-24	2,620	2,650	2,580	2,630	29,800	1,315
2004-02-23	2,600	2,620	2,580	2,620	26,800	1,310
2004-02-20	2,600	2,600	2,520	2,600	38,400	1,300
2004-02-19	2,580	2,600	2,560	2,600	29,400	1,300
2004-02-18	2,560	2,590	2,550	2,580	35,100	1,290
2004-02-17	2,510	2,560	2,500	2,560	27,800	1,280
2004-02-16	2,470	2,510	2,450	2,500	42,700	1,250
2004-02-13	2,450	2,470	2,360	2,430	25,600	1,215
2004-02-12	2,360	2,490	2,360	2,470	29,400	1,235
2004-02-10	2,390	2,400	2,350	2,360	13,100	1,180
2004-02-09	2,250	2,390	2,250	2,370	12,000	1,185
2004-02-06	2,310	2,350	2,200	2,210	20,700	1,105
2004-02-05	2,300	2,320	2,260	2,270	18,100	1,135
2004-02-04	2,300	2,330	2,210	2,330	20,100	1,165
2004-02-03	2,430	2,430	2,300	2,300	31,900	1,150
2004-02-02	2,400	2,400	2,300	2,380	24,100	1,190
2004-01-30	2,380	2,410	2,350	2,400	12,700	1,200
2004-01-29	2,350	2,410	2,350	2,380	23,600	1,190
2004-01-28	2,360	2,390	2,300	2,350	12,200	1,175
2004-01-27	2,260	2,360	2,260	2,360	22,800	1,180
2004-01-26	2,250	2,250	2,230	2,240	13,400	1,120
2004-01-23	2,200	2,270	2,200	2,250	22,500	1,125
2004-01-22	2,200	2,220	2,200	2,210	11,500	1,105
2004-01-21	2,200	2,220	2,190	2,200	26,900	1,100
2004-01-20	2,200	2,210	2,190	2,190	26,800	1,095
2004-01-19	2,200	2,230	2,160	2,200	33,200	1,100
2004-01-16	2,220	2,230	2,200	2,200	37,500	1,100
2004-01-15	2,200	2,220	2,160	2,210	55,700	1,105
2004-01-14	2,090	2,190	2,090	2,160	21,200	1,080
2004-01-13	2,060	2,090	2,050	2,090	11,800	1,045
2004-01-09	2,040	2,090	2,040	2,060	22,700	1,030
2004-01-08	2,020	2,060	2,000	2,040	30,700	1,020
2004-01-07	2,040	2,040	2,000	2,020	14,000	1,010
2004-01-06	2,090	2,090	2,010	2,040	22,100	1,020
2004-01-05	2,000	2,040	1,990	2,040	11,700	1,020

分割・併合履歴： [2006-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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]