2329 (株)東北新社の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	479	485	473	476	7,400	158.67
2009-12-29	480	489	479	479	4,200	159.67
2009-12-28	480	481	478	480	6,600	160
2009-12-25	478	482	478	478	5,700	159.33
2009-12-24	485	485	471	478	5,000	159.33
2009-12-22	486	486	480	481	2,800	160.33
2009-12-21	478	492	475	492	3,300	164
2009-12-18	487	487	474	478	4,600	159.33
2009-12-17	500	500	482	494	11,800	164.67
2009-12-16	483	485	483	484	22,600	161.33
2009-12-15	475	475	472	473	13,000	157.67
2009-12-14	478	478	472	472	5,600	157.33
2009-12-11	481	481	470	474	12,700	158
2009-12-10	500	500	466	473	9,800	157.67
2009-12-09	510	510	500	500	7,400	166.67
2009-12-08	515	517	503	504	13,200	168
2009-12-07	514	520	510	510	13,600	170
2009-12-04	526	526	503	507	22,400	169
2009-12-03	507	516	507	515	16,300	171.67
2009-12-02	500	506	500	503	11,800	167.67
2009-12-01	492	499	490	499	14,800	166.33
2009-11-30	486	487	470	487	10,700	162.33
2009-11-27	477	487	477	487	9,800	162.33
2009-11-26	454	477	454	477	6,200	159
2009-11-25	453	455	450	450	3,800	150
2009-11-24	461	461	454	455	8,600	151.67
2009-11-20	462	463	453	460	15,300	153.33
2009-11-19	470	470	462	462	10,900	154
2009-11-18	473	473	465	465	6,600	155
2009-11-17	474	474	468	470	8,100	156.67
2009-11-16	481	482	473	474	8,300	158
2009-11-13	490	490	478	480	10,800	160
2009-11-12	495	495	489	494	3,000	164.67
2009-11-11	497	505	490	490	10,600	163.33
2009-11-10	502	503	494	494	17,500	164.67
2009-11-09	503	503	496	499	5,700	166.33
2009-11-06	506	506	499	499	2,900	166.33
2009-11-05	502	503	498	499	10,500	166.33
2009-11-04	505	505	500	500	11,800	166.67
2009-11-02	494	505	494	505	5,000	168.33
2009-10-30	499	500	493	500	8,700	166.67
2009-10-29	495	500	495	495	2,100	165
2009-10-28	497	499	494	494	3,500	164.67
2009-10-27	502	505	499	499	2,500	166.33
2009-10-26	497	504	497	498	1,700	166
2009-10-23	497	507	495	497	13,500	165.67
2009-10-22	497	499	493	493	13,900	164.33
2009-10-21	500	507	499	500	15,300	166.67
2009-10-20	493	503	490	500	28,700	166.67
2009-10-19	495	500	493	493	2,700	164.33
2009-10-16	500	500	494	495	1,900	165
2009-10-15	499	505	495	499	11,500	166.33
2009-10-14	495	502	493	495	10,200	165
2009-10-13	500	502	497	498	21,000	166
2009-10-09	497	510	490	492	37,700	164
2009-10-08	492	492	482	482	22,900	160.67
2009-10-07	493	494	489	494	7,300	164.67
2009-10-06	499	499	490	493	16,800	164.33
2009-10-05	500	500	494	495	32,700	165
2009-10-02	509	509	497	500	12,100	166.67
2009-10-01	513	514	507	509	10,200	169.67
2009-09-30	515	517	510	512	19,200	170.67
2009-09-29	519	519	510	513	40,900	171
2009-09-28	510	512	506	512	13,800	170.67
2009-09-25	520	520	510	511	13,800	170.33
2009-09-24	530	535	525	530	9,400	176.67
2009-09-18	515	523	514	523	11,500	174.33
2009-09-17	538	538	510	514	41,800	171.33
2009-09-16	545	545	528	530	23,400	176.67
2009-09-15	551	552	545	545	19,800	181.67
2009-09-14	574	574	557	560	6,700	186.67
2009-09-11	563	571	562	565	5,200	188.33
2009-09-10	565	570	559	570	15,100	190
2009-09-09	561	565	557	565	8,100	188.33
2009-09-08	577	577	558	563	15,300	187.67
2009-09-07	580	580	568	577	10,000	192.33
2009-09-04	561	569	561	562	18,200	187.33
2009-09-03	551	554	550	550	8,300	183.33
2009-09-02	552	553	548	550	15,300	183.33
2009-09-01	549	560	548	551	15,800	183.67
2009-08-31	550	554	549	550	28,600	183.33
2009-08-28	560	560	551	554	21,600	184.67
2009-08-27	564	564	558	561	14,700	187
2009-08-26	567	567	560	564	14,800	188
2009-08-25	570	570	567	568	22,400	189.33
2009-08-24	580	580	575	578	7,000	192.67
2009-08-21	580	581	577	580	8,800	193.33
2009-08-20	572	580	570	580	3,200	193.33
2009-08-19	577	580	570	571	9,200	190.33
2009-08-18	577	580	575	577	7,500	192.33
2009-08-17	582	584	577	578	8,600	192.67
2009-08-14	587	587	577	578	36,300	192.67
2009-08-13	590	598	584	598	33,200	199.33
2009-08-12	583	596	575	580	9,500	193.33
2009-08-11	580	581	572	578	8,200	192.67
2009-08-10	570	594	569	587	13,200	195.67
2009-08-07	565	569	565	569	1,900	189.67
2009-08-06	573	573	561	568	28,400	189.33
2009-08-05	573	575	570	575	6,300	191.67
2009-08-04	580	580	572	577	8,700	192.33
2009-08-03	584	589	575	580	30,500	193.33
2009-07-31	577	584	575	584	9,700	194.67
2009-07-30	584	584	579	580	5,100	193.33
2009-07-29	577	581	577	579	2,800	193
2009-07-28	575	580	575	580	7,700	193.33
2009-07-27	571	588	571	580	10,700	193.33
2009-07-24	591	591	575	580	11,900	193.33
2009-07-23	591	597	587	588	12,800	196
2009-07-22	587	597	586	597	8,900	199
2009-07-21	586	592	586	589	4,600	196.33
2009-07-17	593	593	585	593	7,000	197.67
2009-07-16	593	593	589	590	2,000	196.67
2009-07-15	595	596	570	588	31,000	196
2009-07-14	573	590	572	583	5,200	194.33
2009-07-13	585	586	570	570	5,500	190
2009-07-10	590	595	584	589	7,100	196.33
2009-07-09	590	599	588	590	3,900	196.67
2009-07-08	600	604	589	590	11,100	196.67
2009-07-07	602	614	599	600	42,900	200
2009-07-06	597	610	594	599	8,600	199.67
2009-07-03	595	601	592	597	27,200	199
2009-07-02	599	600	592	595	22,900	198.33
2009-07-01	590	597	586	592	30,900	197.33
2009-06-30	591	594	587	591	10,000	197
2009-06-29	599	599	590	590	10,100	196.67
2009-06-26	596	598	591	595	14,000	198.33
2009-06-25	600	600	594	600	7,300	200
2009-06-24	591	602	590	600	10,400	200
2009-06-23	605	606	586	589	15,500	196.33
2009-06-22	603	610	599	610	17,700	203.33
2009-06-19	601	604	595	599	7,100	199.67
2009-06-18	605	605	591	595	12,100	198.33
2009-06-17	596	615	590	600	39,900	200
2009-06-16	612	612	593	596	40,400	198.67
2009-06-15	608	620	604	613	29,400	204.33
2009-06-12	616	617	610	613	12,800	204.33
2009-06-11	626	626	613	616	12,700	205.33
2009-06-10	611	624	607	624	13,900	208
2009-06-09	617	617	609	611	7,400	203.67
2009-06-08	630	630	618	618	10,800	206
2009-06-05	640	641	627	630	12,000	210
2009-06-04	660	660	631	635	21,600	211.67
2009-06-03	633	654	633	650	14,000	216.67
2009-06-02	641	641	629	633	8,800	211
2009-06-01	638	650	638	649	6,200	216.33
2009-05-29	619	645	618	640	29,100	213.33
2009-05-28	621	625	619	622	5,200	207.33
2009-05-27	629	634	620	629	14,700	209.67
2009-05-26	630	636	623	629	21,000	209.67
2009-05-25	609	636	604	636	12,600	212
2009-05-22	627	629	598	629	20,000	209.67
2009-05-21	620	630	610	627	33,700	209
2009-05-20	658	660	649	650	17,300	216.67
2009-05-19	646	669	646	660	40,700	220
2009-05-18	650	660	650	654	5,100	218
2009-05-15	642	654	642	649	4,300	216.33
2009-05-14	650	657	642	649	27,800	216.33
2009-05-13	651	660	647	657	10,500	219
2009-05-12	645	670	640	670	45,000	223.33
2009-05-11	650	665	649	665	10,200	221.67
2009-05-08	651	651	642	650	42,200	216.67
2009-05-07	660	676	651	651	37,200	217
2009-05-01	658	670	635	660	22,000	220
2009-04-30	641	700	635	678	20,800	226
2009-04-28	664	664	658	658	5,600	219.33
2009-04-27	655	665	654	664	11,500	221.33
2009-04-24	654	664	649	655	17,200	218.33
2009-04-23	645	660	645	652	9,200	217.33
2009-04-22	671	681	670	675	15,700	225
2009-04-21	670	691	665	681	31,500	227
2009-04-20	670	700	650	700	15,800	233.33
2009-04-17	645	671	645	670	15,900	223.33
2009-04-16	624	649	620	635	16,300	211.67
2009-04-15	630	645	606	634	14,500	211.33
2009-04-14	616	624	603	610	17,300	203.33
2009-04-13	647	647	621	626	8,900	208.67
2009-04-10	640	650	638	644	12,400	214.67
2009-04-09	655	680	640	670	15,100	223.33
2009-04-08	635	670	635	670	5,800	223.33
2009-04-07	657	684	623	680	10,600	226.67
2009-04-06	665	676	645	655	19,400	218.33
2009-04-03	700	710	666	670	21,200	223.33
2009-04-02	667	700	667	700	5,100	233.33
2009-04-01	690	690	665	676	5,000	225.33
2009-03-31	709	711	690	700	2,600	233.33
2009-03-30	707	710	691	709	3,200	236.33
2009-03-27	680	710	680	710	4,200	236.67
2009-03-26	670	695	650	680	12,800	226.67
2009-03-25	675	714	674	714	20,400	238
2009-03-24	690	704	680	680	23,900	226.67
2009-03-23	690	694	674	690	18,500	230
2009-03-19	684	713	680	690	32,600	230
2009-03-18	714	724	709	714	22,500	238
2009-03-17	717	722	700	700	36,000	233.33
2009-03-16	674	739	674	728	32,900	242.67
2009-03-13	694	710	684	684	23,200	228
2009-03-12	650	695	650	694	22,800	231.33
2009-03-11	616	670	615	650	31,100	216.67
2009-03-10	600	630	598	623	29,400	207.67
2009-03-09	601	615	583	600	30,000	200
2009-03-06	562	605	561	601	25,200	200.33
2009-03-05	570	581	562	578	38,600	192.67
2009-03-04	550	573	546	570	23,000	190
2009-03-03	572	572	543	557	24,900	185.67
2009-03-02	573	593	566	572	13,200	190.67
2009-02-27	590	598	573	576	14,500	192
2009-02-26	604	604	587	600	20,900	200
2009-02-25	604	605	588	605	12,100	201.67
2009-02-24	584	600	551	585	27,600	195
2009-02-23	605	605	580	590	12,400	196.67
2009-02-20	603	620	603	605	8,800	201.67
2009-02-19	645	645	605	626	11,400	208.67
2009-02-18	625	640	615	625	18,100	208.33
2009-02-17	636	641	625	635	18,000	211.67
2009-02-16	650	650	640	641	23,000	213.67
2009-02-13	650	659	640	659	47,000	219.67
2009-02-12	622	638	620	630	7,200	210
2009-02-10	650	650	626	649	118,800	216.33
2009-02-09	615	663	603	663	23,700	221
2009-02-06	600	630	600	625	34,000	208.33
2009-02-05	617	617	602	609	35,600	203
2009-02-04	638	649	616	616	51,500	205.33
2009-02-03	640	646	632	632	41,600	210.67
2009-02-02	640	648	635	640	25,600	213.33
2009-01-30	655	663	635	645	25,800	215
2009-01-29	655	675	654	654	41,800	218
2009-01-28	690	691	640	655	54,900	218.33
2009-01-27	695	695	680	690	25,000	230
2009-01-26	675	720	675	695	14,500	231.67
2009-01-23	670	685	669	675	17,100	225
2009-01-22	688	699	666	670	21,100	223.33
2009-01-21	722	725	687	687	16,100	229
2009-01-20	736	740	721	722	16,400	240.67
2009-01-19	721	746	721	736	30,300	245.33
2009-01-16	711	725	710	720	23,400	240
2009-01-15	698	744	698	741	34,500	247
2009-01-14	666	698	612	698	38,500	232.67
2009-01-13	666	666	632	666	9,900	222
2009-01-09	674	692	666	666	19,100	222
2009-01-08	626	674	626	673	21,300	224.33
2009-01-07	620	638	613	625	20,000	208.33
2009-01-06	640	640	620	635	12,400	211.67
2009-01-05	651	652	631	646	20,400	215.33

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 [2009年度]

2329 (株)東北新社の時系列データ [2009年度]