2329 (株)東北新社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	435	442	434	442	17,700	147.33
2010-12-29	426	440	426	439	22,500	146.33
2010-12-28	427	431	426	429	14,900	143
2010-12-27	435	435	424	426	25,100	142
2010-12-24	438	440	430	435	28,800	145
2010-12-22	450	454	439	439	18,800	146.33
2010-12-21	455	458	435	450	42,700	150
2010-12-20	458	462	449	457	49,000	152.33
2010-12-17	465	465	458	458	21,700	152.67
2010-12-16	459	460	446	455	26,900	151.67
2010-12-15	460	465	445	460	78,800	153.33
2010-12-14	435	457	435	450	72,000	150
2010-12-13	430	437	425	433	32,400	144.33
2010-12-10	432	435	430	433	48,300	144.33
2010-12-09	435	445	427	438	52,300	146
2010-12-08	418	437	415	433	58,600	144.33
2010-12-07	404	412	404	412	18,200	137.33
2010-12-06	407	408	400	403	30,300	134.33
2010-12-03	388	399	388	399	34,500	133
2010-12-02	383	388	381	386	16,400	128.67
2010-12-01	372	375	371	374	12,000	124.67
2010-11-30	375	382	371	371	31,900	123.67
2010-11-29	364	374	364	374	28,500	124.67
2010-11-26	362	363	359	359	14,600	119.67
2010-11-25	360	362	358	362	7,100	120.67
2010-11-24	358	358	352	358	21,800	119.33
2010-11-22	363	369	359	362	26,600	120.67
2010-11-19	359	362	355	359	12,700	119.67
2010-11-18	352	359	351	357	26,500	119
2010-11-17	359	359	351	354	21,500	118
2010-11-16	375	375	357	363	30,800	121
2010-11-15	383	383	365	370	29,400	123.33
2010-11-12	366	384	363	384	47,600	128
2010-11-11	353	356	352	356	13,000	118.67
2010-11-10	359	359	350	355	11,900	118.33
2010-11-09	337	352	335	352	8,300	117.33
2010-11-08	337	340	336	338	16,000	112.67
2010-11-05	339	339	334	337	14,000	112.33
2010-11-04	333	337	331	333	34,700	111
2010-11-02	333	333	331	331	6,200	110.33
2010-11-01	337	337	331	333	13,500	111
2010-10-29	338	339	331	339	9,500	113
2010-10-28	345	345	336	338	10,000	112.67
2010-10-27	344	349	339	345	10,600	115
2010-10-26	345	349	341	345	8,000	115
2010-10-25	350	353	344	344	9,300	114.67
2010-10-22	349	355	349	355	2,300	118.33
2010-10-21	355	360	351	354	21,300	118
2010-10-20	352	354	347	354	6,300	118
2010-10-19	348	355	348	348	3,900	116
2010-10-18	350	351	349	350	9,200	116.67
2010-10-15	351	355	347	351	25,300	117
2010-10-14	350	354	346	348	13,800	116
2010-10-13	359	359	349	350	13,100	116.67
2010-10-12	366	366	355	359	11,600	119.67
2010-10-08	365	369	357	366	11,800	122
2010-10-07	366	369	363	364	7,400	121.33
2010-10-06	374	376	363	369	14,700	123
2010-10-05	370	373	360	373	22,700	124.33
2010-10-04	381	381	372	375	18,000	125
2010-10-01	385	385	375	381	11,200	127
2010-09-30	389	390	385	387	3,100	129
2010-09-29	390	390	385	385	11,600	128.33
2010-09-28	391	391	385	388	2,900	129.33
2010-09-27	392	394	386	393	3,800	131
2010-09-24	391	396	386	388	7,800	129.33
2010-09-22	390	390	388	388	4,400	129.33
2010-09-21	390	395	388	390	6,500	130
2010-09-17	392	396	388	390	5,500	130
2010-09-16	392	395	390	391	6,600	130.33
2010-09-15	395	395	390	390	6,500	130
2010-09-14	398	398	393	395	4,100	131.67
2010-09-13	398	400	397	398	6,100	132.67
2010-09-10	390	398	389	398	3,600	132.67
2010-09-09	389	391	389	390	3,500	130
2010-09-08	402	402	384	389	10,800	129.67
2010-09-07	418	418	402	403	13,500	134.33
2010-09-06	392	409	392	404	16,900	134.67
2010-09-03	382	386	381	383	18,200	127.67
2010-09-02	387	388	379	379	13,700	126.33
2010-09-01	395	403	378	378	38,900	126
2010-08-31	418	418	388	388	28,100	129.33
2010-08-30	421	422	413	418	25,900	139.33
2010-08-27	420	426	420	421	12,900	140.33
2010-08-26	422	423	415	419	7,800	139.67
2010-08-25	425	425	413	418	28,600	139.33
2010-08-24	430	430	423	423	10,600	141
2010-08-23	435	435	430	430	3,700	143.33
2010-08-20	435	435	429	435	11,600	145
2010-08-19	439	439	425	436	26,100	145.33
2010-08-18	443	443	435	439	15,900	146.33
2010-08-17	456	456	446	450	7,500	150
2010-08-16	456	456	445	456	5,700	152
2010-08-13	454	457	447	457	13,400	152.33
2010-08-12	441	454	441	454	21,700	151.33
2010-08-11	454	454	440	441	10,700	147
2010-08-10	456	460	450	454	28,600	151.33
2010-08-09	445	456	438	455	33,200	151.67
2010-08-06	440	445	433	445	37,900	148.33
2010-08-05	437	444	433	436	18,200	145.33
2010-08-04	436	438	433	434	14,200	144.67
2010-08-03	436	437	431	436	27,300	145.33
2010-08-02	442	442	436	436	6,800	145.33
2010-07-30	445	445	432	434	15,800	144.67
2010-07-29	447	447	433	445	21,700	148.33
2010-07-28	444	450	441	447	19,300	149
2010-07-27	445	446	440	444	24,000	148
2010-07-26	450	450	443	444	10,200	148
2010-07-23	454	455	441	450	27,200	150
2010-07-22	455	455	450	450	4,500	150
2010-07-21	453	455	451	455	4,300	151.67
2010-07-20	463	463	450	450	34,900	150
2010-07-16	453	460	453	454	45,200	151.33
2010-07-15	462	466	453	453	19,300	151
2010-07-14	460	466	456	462	22,100	154
2010-07-13	464	465	455	456	62,200	152
2010-07-12	468	474	460	464	21,200	154.67
2010-07-09	470	475	468	468	13,600	156
2010-07-08	468	475	465	469	18,300	156.33
2010-07-07	487	487	466	469	16,900	156.33
2010-07-06	488	488	478	488	7,700	162.67
2010-07-05	490	493	480	489	20,700	163
2010-07-02	477	490	476	490	10,000	163.33
2010-07-01	477	477	471	475	4,500	158.33
2010-06-30	502	502	465	477	41,700	159
2010-06-29	500	504	500	502	2,400	167.33
2010-06-28	510	514	500	500	15,300	166.67
2010-06-25	529	529	503	510	8,600	170
2010-06-24	531	539	502	539	14,500	179.67
2010-06-23	540	544	523	544	12,600	181.33
2010-06-22	545	545	532	543	7,100	181
2010-06-21	546	554	543	543	3,200	181
2010-06-18	539	550	535	550	6,100	183.33
2010-06-17	545	550	535	549	10,200	183
2010-06-16	532	541	530	535	2,900	178.33
2010-06-15	535	535	522	522	2,200	174
2010-06-14	545	550	535	535	2,800	178.33
2010-06-11	543	547	530	540	14,700	180
2010-06-10	540	545	537	537	7,000	179
2010-06-09	520	520	520	520	400	173.33
2010-06-08	513	530	513	530	4,800	176.67
2010-06-07	559	559	529	529	20,900	176.33
2010-06-04	522	552	522	552	40,000	184
2010-06-03	500	529	500	511	21,800	170.33
2010-06-02	490	491	483	488	24,500	162.67
2010-06-01	483	499	483	490	15,500	163.33
2010-05-31	485	498	470	482	35,000	160.67
2010-05-28	488	529	483	483	32,300	161
2010-05-27	491	497	468	477	27,000	159
2010-05-26	486	492	460	492	60,300	164
2010-05-25	509	510	485	486	12,900	162
2010-05-24	526	526	503	509	7,300	169.67
2010-05-21	525	525	500	525	18,200	175
2010-05-20	555	560	526	526	13,900	175.33
2010-05-19	554	555	542	555	17,400	185
2010-05-18	550	554	537	554	10,300	184.67
2010-05-17	551	551	530	550	23,600	183.33
2010-05-14	547	551	536	551	21,400	183.67
2010-05-13	552	563	540	546	28,300	182
2010-05-12	555	558	545	550	16,000	183.33
2010-05-11	553	561	540	555	18,600	185
2010-05-10	555	562	540	552	29,000	184
2010-05-07	566	571	555	563	13,800	187.67
2010-05-06	596	605	562	588	39,500	196
2010-04-30	621	622	590	596	39,300	198.67
2010-04-28	616	625	602	619	14,200	206.33
2010-04-27	611	635	611	627	27,000	209
2010-04-26	604	625	604	621	23,000	207
2010-04-23	585	599	585	598	17,900	199.33
2010-04-22	585	585	581	585	11,800	195
2010-04-21	579	592	579	585	9,900	195
2010-04-20	572	585	570	573	7,500	191
2010-04-19	593	593	573	573	9,500	191
2010-04-16	594	605	586	593	7,400	197.67
2010-04-15	586	600	586	593	7,200	197.67
2010-04-14	596	603	581	582	13,800	194
2010-04-13	616	617	592	595	13,000	198.33
2010-04-12	620	621	616	619	6,900	206.33
2010-04-09	620	625	615	621	20,700	207
2010-04-08	615	621	603	620	13,600	206.67
2010-04-07	635	635	608	620	20,200	206.67
2010-04-06	614	634	614	627	59,600	209
2010-04-05	572	602	570	601	29,600	200.33
2010-04-02	557	571	557	567	15,700	189
2010-04-01	549	557	549	557	10,600	185.67
2010-03-31	546	552	538	548	29,000	182.67
2010-03-30	534	545	534	545	30,300	181.67
2010-03-29	540	540	526	534	14,100	178
2010-03-26	539	549	539	545	28,300	181.67
2010-03-25	535	544	525	538	34,400	179.33
2010-03-24	530	535	525	535	25,600	178.33
2010-03-23	516	537	510	523	49,000	174.33
2010-03-19	511	520	510	516	23,000	172
2010-03-18	521	522	507	515	21,300	171.67
2010-03-17	518	525	518	525	11,100	175
2010-03-16	519	519	508	518	18,600	172.67
2010-03-15	519	525	514	519	27,900	173
2010-03-12	508	528	507	519	49,800	173
2010-03-11	489	508	488	508	40,800	169.33
2010-03-10	504	506	485	488	60,700	162.67
2010-03-09	505	508	501	504	25,200	168
2010-03-08	501	505	500	505	13,400	168.33
2010-03-05	498	505	498	500	5,900	166.67
2010-03-04	500	501	493	493	14,200	164.33
2010-03-03	512	513	480	500	47,600	166.67
2010-03-02	512	514	500	511	29,600	170.33
2010-03-01	515	520	507	512	29,200	170.67
2010-02-26	507	515	507	515	9,800	171.67
2010-02-25	522	522	506	506	22,700	168.67
2010-02-24	530	535	511	520	24,200	173.33
2010-02-23	520	540	517	530	63,500	176.67
2010-02-22	515	521	515	517	9,100	172.33
2010-02-19	520	521	510	512	9,800	170.67
2010-02-18	514	521	514	516	13,300	172
2010-02-17	521	521	513	514	15,100	171.33
2010-02-16	529	535	525	530	13,000	176.67
2010-02-15	538	540	528	529	15,000	176.33
2010-02-12	535	548	523	548	14,000	182.67
2010-02-10	521	534	521	534	6,100	178
2010-02-09	533	533	522	529	1,900	176.33
2010-02-08	537	540	521	540	8,400	180
2010-02-05	526	544	523	537	9,600	179
2010-02-04	540	548	530	543	38,600	181
2010-02-03	525	527	524	525	4,600	175
2010-02-02	520	530	517	522	12,400	174
2010-02-01	509	529	509	517	16,000	172.33
2010-01-29	506	513	506	508	7,500	169.33
2010-01-28	506	511	506	509	4,700	169.67
2010-01-27	501	509	501	507	6,600	169
2010-01-26	511	512	505	508	10,400	169.33
2010-01-25	505	514	505	511	8,300	170.33
2010-01-22	504	515	504	511	5,500	170.33
2010-01-21	530	530	505	521	19,800	173.67
2010-01-20	540	544	530	537	3,300	179
2010-01-19	530	540	521	540	8,600	180
2010-01-18	526	538	525	530	12,000	176.67
2010-01-15	542	554	525	533	42,800	177.67
2010-01-14	495	542	492	533	30,300	177.67
2010-01-13	493	493	488	490	11,500	163.33
2010-01-12	490	493	481	485	19,400	161.67
2010-01-08	484	488	478	480	13,700	160
2010-01-07	481	481	477	477	14,600	159
2010-01-06	486	490	480	481	9,700	160.33
2010-01-05	497	497	480	480	27,600	160
2010-01-04	479	487	476	487	8,200	162.33

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 [2010年度]

2329 (株)東北新社の時系列データ [2010年度]