2329 (株)東北新社の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	521	521	515	521	8,900	173.67
2011-12-29	530	530	520	525	5,200	175
2011-12-28	520	528	519	528	4,900	176
2011-12-27	530	530	515	518	14,900	172.67
2011-12-26	525	528	517	525	21,700	175
2011-12-22	532	536	525	525	4,000	175
2011-12-21	526	537	526	537	30,400	179
2011-12-20	525	530	519	526	39,100	175.33
2011-12-19	528	530	516	524	86,800	174.67
2011-12-16	518	529	505	526	50,200	175.33
2011-12-15	544	550	514	521	121,400	173.67
2011-12-14	526	534	525	525	94,700	175
2011-12-13	500	517	500	514	28,500	171.33
2011-12-12	489	505	489	497	31,800	165.67
2011-12-09	488	496	485	486	9,500	162
2011-12-08	488	490	478	485	4,900	161.67
2011-12-07	490	500	477	488	11,700	162.67
2011-12-06	510	515	480	490	23,200	163.33
2011-12-05	494	523	488	500	26,800	166.67
2011-12-02	500	500	474	488	15,200	162.67
2011-12-01	529	529	497	499	72,700	166.33
2011-11-30	460	537	460	537	79,600	179
2011-11-29	445	457	445	457	5,100	152.33
2011-11-28	440	445	438	445	4,300	148.33
2011-11-25	464	464	437	441	5,800	147
2011-11-24	473	473	451	457	6,800	152.33
2011-11-22	449	475	440	475	24,900	158.33
2011-11-21	451	465	435	450	18,200	150
2011-11-18	445	475	440	459	47,000	153
2011-11-17	423	447	421	447	77,100	149
2011-11-16	427	429	423	426	15,000	142
2011-11-15	419	428	419	427	5,600	142.33
2011-11-14	418	425	418	425	13,200	141.67
2011-11-11	423	436	414	414	164,700	138
2011-11-10	412	412	399	399	15,800	133
2011-11-09	420	420	412	414	2,900	138
2011-11-08	427	427	412	422	700	140.67
2011-11-07	424	428	406	428	15,200	142.67
2011-11-04	408	425	400	425	95,200	141.67
2011-11-02	403	403	400	401	20,300	133.67
2011-11-01	402	402	399	401	5,600	133.67
2011-10-31	399	402	398	402	5,300	134
2011-10-28	398	402	397	398	14,300	132.67
2011-10-27	396	399	394	397	23,900	132.33
2011-10-26	398	401	398	401	2,500	133.67
2011-10-25	403	403	399	402	13,000	134
2011-10-24	398	403	398	403	7,200	134.33
2011-10-21	400	400	392	396	16,700	132
2011-10-20	401	401	398	400	32,000	133.33
2011-10-19	407	407	400	400	2,800	133.33
2011-10-18	394	410	390	410	21,700	136.67
2011-10-17	391	395	390	395	18,500	131.67
2011-10-14	393	394	388	390	26,400	130
2011-10-13	393	395	390	390	8,700	130
2011-10-12	394	394	390	393	2,900	131
2011-10-11	400	400	396	396	200	132
2011-10-07	400	400	397	400	5,400	133.33
2011-10-06	398	398	396	396	300	132
2011-10-05	398	398	392	395	900	131.67
2011-10-04	397	398	397	398	1,300	132.67
2011-10-03	404	408	399	399	22,800	133
2011-09-30	394	404	391	404	9,100	134.67
2011-09-29	387	394	387	394	1,300	131.33
2011-09-28	385	394	379	389	4,400	129.67
2011-09-27	380	381	378	380	5,600	126.67
2011-09-26	384	384	380	380	4,800	126.67
2011-09-22	390	390	378	386	9,300	128.67
2011-09-21	391	395	390	393	6,800	131
2011-09-20	396	396	394	395	9,700	131.67
2011-09-16	398	402	394	400	8,900	133.33
2011-09-15	394	398	393	398	12,400	132.67
2011-09-14	396	403	396	399	5,100	133
2011-09-13	397	398	394	396	12,000	132
2011-09-12	398	403	396	397	18,700	132.33
2011-09-09	400	402	399	400	9,700	133.33
2011-09-08	402	403	400	402	9,400	134
2011-09-07	406	406	399	403	22,000	134.33
2011-09-06	412	417	405	407	8,900	135.67
2011-09-05	413	414	413	413	9,600	137.67
2011-09-02	415	419	410	413	3,100	137.67
2011-09-01	410	411	407	411	4,400	137
2011-08-31	408	412	408	412	31,700	137.33
2011-08-30	408	410	408	408	6,300	136
2011-08-29	409	410	408	408	3,800	136
2011-08-26	405	409	405	408	2,700	136
2011-08-25	405	410	405	409	11,900	136.33
2011-08-24	419	419	405	410	7,700	136.67
2011-08-23	410	420	410	420	8,400	140
2011-08-22	411	416	409	413	5,200	137.67
2011-08-19	414	420	413	420	4,300	140
2011-08-18	422	425	418	425	3,900	141.67
2011-08-17	425	428	422	428	2,000	142.67
2011-08-16	420	428	420	422	6,100	140.67
2011-08-15	419	436	410	436	14,800	145.33
2011-08-12	417	420	414	419	2,900	139.67
2011-08-11	404	417	404	417	5,700	139
2011-08-10	420	420	411	414	3,400	138
2011-08-09	400	423	389	416	32,300	138.67
2011-08-08	399	428	399	419	28,800	139.67
2011-08-05	399	417	399	404	17,200	134.67
2011-08-04	410	411	403	410	6,200	136.67
2011-08-03	403	403	401	402	13,700	134
2011-08-02	415	415	401	401	29,200	133.67
2011-08-01	406	419	405	418	22,400	139.33
2011-07-29	406	407	404	406	11,900	135.33
2011-07-28	413	413	408	408	17,500	136
2011-07-27	420	420	414	415	11,600	138.33
2011-07-26	419	420	417	420	13,300	140
2011-07-25	426	428	417	419	30,900	139.67
2011-07-22	419	420	415	417	18,000	139
2011-07-21	420	422	413	415	14,800	138.33
2011-07-20	419	420	415	420	6,700	140
2011-07-19	419	421	412	412	35,400	137.33
2011-07-15	430	433	421	421	17,300	140.33
2011-07-14	444	445	434	438	17,100	146
2011-07-13	425	445	425	442	26,100	147.33
2011-07-12	432	440	429	435	62,600	145
2011-07-11	424	437	424	433	65,400	144.33
2011-07-08	411	425	411	415	48,500	138.33
2011-07-07	410	410	409	409	12,800	136.33
2011-07-06	408	411	406	411	9,300	137
2011-07-05	417	417	407	414	28,700	138
2011-07-04	406	409	405	409	15,800	136.33
2011-07-01	405	408	402	404	25,000	134.67
2011-06-30	403	404	401	403	29,200	134.33
2011-06-29	403	405	401	404	30,000	134.67
2011-06-28	404	408	402	404	41,400	134.67
2011-06-27	405	405	401	403	13,300	134.33
2011-06-24	404	408	403	408	14,400	136
2011-06-23	403	408	403	408	6,500	136
2011-06-22	405	406	402	403	17,700	134.33
2011-06-21	410	410	403	408	14,000	136
2011-06-20	406	417	406	410	18,100	136.67
2011-06-17	410	410	404	406	10,900	135.33
2011-06-16	415	415	406	413	6,300	137.67
2011-06-15	413	420	409	416	3,500	138.67
2011-06-14	406	420	406	413	6,600	137.67
2011-06-13	418	418	403	405	8,000	135
2011-06-10	409	412	408	411	5,200	137
2011-06-09	415	415	411	412	10,900	137.33
2011-06-08	416	416	412	415	4,800	138.33
2011-06-07	415	419	413	416	5,500	138.67
2011-06-06	407	417	407	412	15,400	137.33
2011-06-03	416	417	410	410	20,900	136.67
2011-06-02	410	416	400	416	5,700	138.67
2011-06-01	401	410	401	410	6,300	136.67
2011-05-31	395	410	395	403	7,900	134.33
2011-05-30	399	401	390	400	6,600	133.33
2011-05-27	392	405	390	398	14,600	132.67
2011-05-26	387	395	385	389	16,100	129.67
2011-05-25	388	388	384	387	3,800	129
2011-05-24	388	390	387	390	9,100	130
2011-05-23	400	400	388	388	10,100	129.33
2011-05-20	400	409	395	401	30,300	133.67
2011-05-19	409	409	400	401	19,100	133.67
2011-05-18	404	412	404	410	9,500	136.67
2011-05-17	401	406	399	405	14,800	135
2011-05-16	410	414	406	406	17,800	135.33
2011-05-13	425	437	415	418	15,400	139.33
2011-05-12	440	440	426	427	8,800	142.33
2011-05-11	425	452	425	448	27,100	149.33
2011-05-10	420	432	420	429	10,200	143
2011-05-09	421	422	420	420	8,600	140
2011-05-06	419	424	410	420	30,600	140
2011-05-02	412	428	412	419	12,600	139.67
2011-04-28	405	412	405	412	9,800	137.33
2011-04-27	411	412	405	405	6,900	135
2011-04-26	411	412	406	406	13,800	135.33
2011-04-25	411	413	410	411	5,400	137
2011-04-22	410	415	410	411	900	137
2011-04-21	415	415	407	408	3,200	136
2011-04-20	410	411	405	410	11,100	136.67
2011-04-19	407	411	407	410	6,400	136.67
2011-04-18	408	411	408	410	5,400	136.67
2011-04-15	420	421	407	408	22,700	136
2011-04-14	422	433	422	428	56,600	142.67
2011-04-13	408	419	408	414	31,500	138
2011-04-12	420	420	408	408	18,600	136
2011-04-11	436	436	423	432	21,800	144
2011-04-08	428	435	427	428	46,200	142.67
2011-04-07	434	436	428	435	10,200	145
2011-04-06	440	440	430	435	800	145
2011-04-05	455	455	433	437	22,400	145.67
2011-04-04	460	463	451	456	43,500	152
2011-04-01	461	465	450	459	20,100	153
2011-03-31	450	460	440	460	47,200	153.33
2011-03-30	462	462	439	441	10,700	147
2011-03-29	431	462	430	460	14,500	153.33
2011-03-28	445	463	440	458	22,900	152.67
2011-03-25	430	446	430	446	38,300	148.67
2011-03-24	438	441	426	427	25,300	142.33
2011-03-23	439	440	436	440	19,700	146.67
2011-03-22	440	445	439	440	28,900	146.67
2011-03-18	416	444	416	435	38,800	145
2011-03-17	399	444	399	431	27,900	143.67
2011-03-16	370	426	366	415	75,300	138.33
2011-03-15	415	415	350	355	69,800	118.33
2011-03-14	425	440	420	430	52,100	143.33
2011-03-11	490	492	485	492	32,700	164
2011-03-10	506	507	493	497	44,600	165.67
2011-03-09	512	525	506	510	46,300	170
2011-03-08	512	514	504	507	43,100	169
2011-03-07	529	529	515	520	33,400	173.33
2011-03-04	527	530	519	519	32,100	173
2011-03-03	536	539	527	527	28,400	175.67
2011-03-02	545	548	536	536	34,000	178.67
2011-03-01	550	574	541	555	73,700	185
2011-02-28	516	536	516	534	32,000	178
2011-02-25	520	524	516	524	12,300	174.67
2011-02-24	525	525	515	520	20,300	173.33
2011-02-23	520	530	520	530	16,200	176.67
2011-02-22	522	522	516	518	15,400	172.67
2011-02-21	533	535	529	529	14,800	176.33
2011-02-18	519	538	516	537	39,000	179
2011-02-17	527	536	513	515	31,500	171.67
2011-02-16	539	541	522	527	26,900	175.67
2011-02-15	540	558	533	542	27,500	180.67
2011-02-14	530	560	525	555	119,800	185
2011-02-10	500	502	496	499	31,500	166.33
2011-02-09	499	508	497	499	17,900	166.33
2011-02-08	501	503	495	498	32,100	166
2011-02-07	507	507	497	505	23,600	168.33
2011-02-04	511	514	508	510	38,300	170
2011-02-03	533	533	508	513	57,400	171
2011-02-02	490	539	488	533	83,100	177.67
2011-02-01	492	493	482	489	17,600	163
2011-01-31	472	490	472	485	16,000	161.67
2011-01-28	495	495	482	482	51,300	160.67
2011-01-27	491	515	490	495	63,600	165
2011-01-26	478	524	478	495	155,600	165
2011-01-25	478	479	468	475	28,100	158.33
2011-01-24	475	480	472	473	19,600	157.67
2011-01-21	474	490	464	485	49,800	161.67
2011-01-20	479	482	473	474	36,600	158
2011-01-19	476	486	472	486	62,600	162
2011-01-18	468	474	461	472	6,200	157.33
2011-01-17	467	489	459	468	151,700	156
2011-01-14	458	466	454	462	127,900	154
2011-01-13	441	459	441	452	49,600	150.67
2011-01-12	437	440	434	440	33,500	146.67
2011-01-11	439	441	434	435	49,600	145
2011-01-07	444	445	438	438	37,200	146
2011-01-06	446	446	440	444	26,200	148
2011-01-05	446	447	442	444	28,300	148
2011-01-04	445	450	442	445	38,800	148.33

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2011年度]

2329 (株)東北新社の時系列データ [2011年度]