2329 (株)東北新社 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 878 | 894 | 873 | 873 | 8,500 | 291 |
2013-12-27 | 870 | 881 | 870 | 878 | 10,000 | 292.67 |
2013-12-26 | 863 | 888 | 863 | 869 | 15,400 | 289.67 |
2013-12-25 | 879 | 885 | 864 | 872 | 10,300 | 290.67 |
2013-12-24 | 888 | 894 | 886 | 889 | 6,100 | 296.33 |
2013-12-20 | 890 | 902 | 884 | 895 | 9,000 | 298.33 |
2013-12-19 | 897 | 911 | 897 | 901 | 7,600 | 300.33 |
2013-12-18 | 914 | 915 | 892 | 897 | 22,000 | 299 |
2013-12-17 | 924 | 927 | 885 | 915 | 9,300 | 305 |
2013-12-16 | 925 | 928 | 910 | 924 | 6,100 | 308 |
2013-12-13 | 925 | 940 | 923 | 930 | 14,700 | 310 |
2013-12-12 | 950 | 952 | 948 | 950 | 69,500 | 316.67 |
2013-12-11 | 947 | 950 | 945 | 950 | 12,500 | 316.67 |
2013-12-10 | 938 | 950 | 934 | 950 | 34,900 | 316.67 |
2013-12-09 | 923 | 939 | 923 | 934 | 14,100 | 311.33 |
2013-12-06 | 930 | 934 | 924 | 934 | 5,200 | 311.33 |
2013-12-05 | 930 | 935 | 925 | 930 | 11,300 | 310 |
2013-12-04 | 924 | 933 | 924 | 930 | 4,500 | 310 |
2013-12-03 | 934 | 939 | 926 | 929 | 28,000 | 309.67 |
2013-12-02 | 937 | 942 | 912 | 933 | 9,500 | 311 |
2013-11-29 | 941 | 944 | 937 | 937 | 6,100 | 312.33 |
2013-11-28 | 931 | 941 | 931 | 941 | 6,800 | 313.67 |
2013-11-27 | 940 | 940 | 923 | 931 | 10,600 | 310.33 |
2013-11-26 | 950 | 952 | 937 | 941 | 18,400 | 313.67 |
2013-11-25 | 953 | 959 | 943 | 950 | 14,500 | 316.67 |
2013-11-22 | 955 | 955 | 940 | 950 | 5,900 | 316.67 |
2013-11-21 | 960 | 960 | 935 | 955 | 9,500 | 318.33 |
2013-11-20 | 955 | 958 | 955 | 958 | 4,000 | 319.33 |
2013-11-19 | 960 | 961 | 959 | 961 | 90,700 | 320.33 |
2013-11-18 | 955 | 968 | 955 | 960 | 3,600 | 320 |
2013-11-15 | 960 | 962 | 945 | 960 | 9,400 | 320 |
2013-11-14 | 938 | 960 | 935 | 960 | 8,200 | 320 |
2013-11-13 | 935 | 940 | 934 | 939 | 3,200 | 313 |
2013-11-12 | 943 | 944 | 935 | 935 | 2,800 | 311.67 |
2013-11-11 | 952 | 960 | 931 | 941 | 7,200 | 313.67 |
2013-11-08 | 961 | 971 | 961 | 971 | 500 | 323.67 |
2013-11-07 | 973 | 973 | 969 | 973 | 2,500 | 324.33 |
2013-11-06 | 976 | 976 | 961 | 973 | 3,800 | 324.33 |
2013-11-05 | 967 | 967 | 960 | 960 | 2,200 | 320 |
2013-11-01 | 962 | 964 | 953 | 960 | 10,500 | 320 |
2013-10-31 | 951 | 970 | 935 | 962 | 9,500 | 320.67 |
2013-10-30 | 968 | 968 | 939 | 955 | 10,800 | 318.33 |
2013-10-29 | 953 | 968 | 953 | 968 | 4,000 | 322.67 |
2013-10-28 | 969 | 969 | 960 | 968 | 3,200 | 322.67 |
2013-10-25 | 968 | 970 | 962 | 969 | 4,200 | 323 |
2013-10-24 | 962 | 966 | 959 | 962 | 4,200 | 320.67 |
2013-10-23 | 970 | 970 | 962 | 962 | 2,000 | 320.67 |
2013-10-22 | 972 | 972 | 966 | 967 | 2,600 | 322.33 |
2013-10-21 | 971 | 971 | 964 | 966 | 3,400 | 322 |
2013-10-18 | 970 | 970 | 952 | 964 | 4,400 | 321.33 |
2013-10-17 | 956 | 967 | 956 | 961 | 8,100 | 320.33 |
2013-10-16 | 960 | 967 | 955 | 956 | 6,600 | 318.67 |
2013-10-15 | 960 | 975 | 939 | 973 | 37,800 | 324.33 |
2013-10-11 | 950 | 960 | 941 | 941 | 120,100 | 313.67 |
2013-10-10 | 951 | 960 | 945 | 949 | 11,000 | 316.33 |
2013-10-09 | 946 | 946 | 937 | 945 | 9,900 | 315 |
2013-10-08 | 947 | 950 | 931 | 946 | 27,700 | 315.33 |
2013-10-07 | 934 | 947 | 926 | 947 | 8,300 | 315.67 |
2013-10-04 | 935 | 965 | 935 | 965 | 14,000 | 321.67 |
2013-10-03 | 960 | 965 | 955 | 965 | 27,300 | 321.67 |
2013-10-02 | 960 | 968 | 956 | 960 | 7,300 | 320 |
2013-10-01 | 950 | 970 | 936 | 970 | 10,800 | 323.33 |
2013-09-30 | 932 | 943 | 932 | 943 | 5,100 | 314.33 |
2013-09-27 | 935 | 943 | 925 | 943 | 3,400 | 314.33 |
2013-09-26 | 946 | 950 | 939 | 939 | 700 | 313 |
2013-09-25 | 944 | 945 | 938 | 945 | 2,800 | 315 |
2013-09-24 | 945 | 948 | 925 | 943 | 6,700 | 314.33 |
2013-09-20 | 968 | 968 | 935 | 945 | 5,600 | 315 |
2013-09-19 | 930 | 960 | 914 | 940 | 14,900 | 313.33 |
2013-09-18 | 914 | 940 | 897 | 937 | 22,700 | 312.33 |
2013-09-17 | 925 | 925 | 908 | 925 | 9,800 | 308.33 |
2013-09-13 | 922 | 922 | 886 | 886 | 11,400 | 295.33 |
2013-09-12 | 908 | 908 | 882 | 892 | 7,800 | 297.33 |
2013-09-11 | 885 | 905 | 875 | 900 | 16,500 | 300 |
2013-09-10 | 900 | 900 | 880 | 885 | 4,600 | 295 |
2013-09-09 | 913 | 913 | 885 | 900 | 12,500 | 300 |
2013-09-06 | 900 | 910 | 885 | 901 | 21,600 | 300.33 |
2013-09-05 | 922 | 931 | 855 | 912 | 31,600 | 304 |
2013-09-04 | 903 | 930 | 903 | 922 | 9,800 | 307.33 |
2013-09-03 | 935 | 935 | 914 | 920 | 14,800 | 306.67 |
2013-09-02 | 930 | 935 | 915 | 931 | 9,900 | 310.33 |
2013-08-30 | 930 | 950 | 926 | 930 | 9,300 | 310 |
2013-08-29 | 915 | 920 | 915 | 919 | 5,500 | 306.33 |
2013-08-28 | 930 | 930 | 920 | 920 | 2,800 | 306.67 |
2013-08-27 | 938 | 945 | 935 | 945 | 13,500 | 315 |
2013-08-26 | 924 | 950 | 924 | 939 | 7,400 | 313 |
2013-08-23 | 940 | 940 | 922 | 933 | 2,400 | 311 |
2013-08-22 | 949 | 950 | 905 | 930 | 11,100 | 310 |
2013-08-21 | 935 | 940 | 915 | 940 | 6,300 | 313.33 |
2013-08-20 | 929 | 944 | 916 | 927 | 10,100 | 309 |
2013-08-19 | 931 | 958 | 931 | 944 | 13,600 | 314.67 |
2013-08-16 | 939 | 950 | 911 | 946 | 8,600 | 315.33 |
2013-08-15 | 934 | 945 | 888 | 944 | 7,700 | 314.67 |
2013-08-14 | 950 | 954 | 945 | 950 | 10,600 | 316.67 |
2013-08-13 | 925 | 946 | 914 | 946 | 13,300 | 315.33 |
2013-08-12 | 930 | 930 | 904 | 924 | 6,900 | 308 |
2013-08-09 | 925 | 935 | 920 | 931 | 1,300 | 310.33 |
2013-08-08 | 944 | 944 | 923 | 927 | 1,500 | 309 |
2013-08-07 | 927 | 958 | 926 | 955 | 2,900 | 318.33 |
2013-08-06 | 960 | 960 | 910 | 920 | 5,100 | 306.67 |
2013-08-05 | 961 | 962 | 950 | 962 | 8,300 | 320.67 |
2013-08-02 | 936 | 961 | 926 | 960 | 10,100 | 320 |
2013-08-01 | 910 | 940 | 900 | 940 | 10,400 | 313.33 |
2013-07-31 | 912 | 918 | 910 | 916 | 2,900 | 305.33 |
2013-07-30 | 881 | 910 | 881 | 906 | 4,800 | 302 |
2013-07-29 | 920 | 920 | 873 | 875 | 5,200 | 291.67 |
2013-07-26 | 919 | 927 | 901 | 910 | 6,100 | 303.33 |
2013-07-25 | 950 | 950 | 908 | 919 | 21,100 | 306.33 |
2013-07-24 | 920 | 940 | 920 | 940 | 15,700 | 313.33 |
2013-07-23 | 909 | 925 | 902 | 920 | 5,200 | 306.67 |
2013-07-22 | 918 | 918 | 876 | 894 | 6,500 | 298 |
2013-07-19 | 930 | 930 | 900 | 903 | 6,700 | 301 |
2013-07-18 | 942 | 942 | 914 | 920 | 4,400 | 306.67 |
2013-07-17 | 978 | 978 | 933 | 942 | 15,000 | 314 |
2013-07-16 | 936 | 952 | 936 | 951 | 15,400 | 317 |
2013-07-12 | 900 | 917 | 895 | 917 | 11,000 | 305.67 |
2013-07-11 | 895 | 895 | 889 | 891 | 4,800 | 297 |
2013-07-10 | 890 | 900 | 890 | 891 | 5,600 | 297 |
2013-07-09 | 899 | 902 | 870 | 870 | 6,600 | 290 |
2013-07-08 | 910 | 910 | 875 | 875 | 21,900 | 291.67 |
2013-07-05 | 901 | 913 | 885 | 910 | 1,900 | 303.33 |
2013-07-04 | 917 | 917 | 895 | 901 | 8,400 | 300.33 |
2013-07-03 | 897 | 914 | 896 | 899 | 9,200 | 299.67 |
2013-07-02 | 900 | 917 | 877 | 896 | 3,900 | 298.67 |
2013-07-01 | 898 | 900 | 890 | 890 | 2,800 | 296.67 |
2013-06-28 | 864 | 896 | 864 | 896 | 4,500 | 298.67 |
2013-06-27 | 895 | 895 | 840 | 850 | 10,000 | 283.33 |
2013-06-26 | 898 | 898 | 878 | 878 | 3,600 | 292.67 |
2013-06-25 | 889 | 889 | 875 | 885 | 6,100 | 295 |
2013-06-24 | 864 | 888 | 864 | 886 | 6,200 | 295.33 |
2013-06-21 | 841 | 850 | 834 | 850 | 5,400 | 283.33 |
2013-06-20 | 835 | 843 | 831 | 835 | 15,400 | 278.33 |
2013-06-19 | 856 | 856 | 835 | 835 | 10,500 | 278.33 |
2013-06-18 | 880 | 880 | 843 | 854 | 22,100 | 284.67 |
2013-06-17 | 850 | 862 | 833 | 842 | 31,200 | 280.67 |
2013-06-14 | 900 | 900 | 863 | 877 | 51,900 | 292.33 |
2013-06-13 | 910 | 915 | 904 | 908 | 35,500 | 302.67 |
2013-06-12 | 917 | 917 | 897 | 903 | 15,600 | 301 |
2013-06-11 | 884 | 907 | 884 | 901 | 28,000 | 300.33 |
2013-06-10 | 876 | 904 | 876 | 892 | 29,300 | 297.33 |
2013-06-07 | 888 | 905 | 870 | 880 | 68,600 | 293.33 |
2013-06-06 | 920 | 925 | 910 | 915 | 45,500 | 305 |
2013-06-05 | 925 | 929 | 912 | 929 | 24,000 | 309.67 |
2013-06-04 | 930 | 930 | 889 | 926 | 21,500 | 308.67 |
2013-06-03 | 933 | 938 | 889 | 933 | 67,600 | 311 |
2013-05-31 | 955 | 955 | 933 | 933 | 45,400 | 311 |
2013-05-30 | 920 | 930 | 900 | 930 | 211,100 | 310 |
2013-05-29 | 905 | 930 | 897 | 911 | 82,700 | 303.67 |
2013-05-28 | 900 | 904 | 899 | 904 | 29,800 | 301.33 |
2013-05-27 | 933 | 933 | 897 | 904 | 14,400 | 301.33 |
2013-05-24 | 905 | 942 | 889 | 933 | 31,500 | 311 |
2013-05-23 | 910 | 945 | 905 | 905 | 45,400 | 301.67 |
2013-05-22 | 912 | 919 | 904 | 910 | 28,800 | 303.33 |
2013-05-21 | 952 | 952 | 920 | 921 | 35,700 | 307 |
2013-05-20 | 935 | 989 | 935 | 959 | 65,300 | 319.67 |
2013-05-17 | 991 | 1,036 | 991 | 1,036 | 31,900 | 345.33 |
2013-05-16 | 1,004 | 1,026 | 920 | 1,000 | 38,900 | 333.33 |
2013-05-15 | 1,065 | 1,065 | 1,009 | 1,009 | 28,300 | 336.33 |
2013-05-14 | 1,057 | 1,065 | 1,030 | 1,065 | 33,100 | 355 |
2013-05-13 | 1,048 | 1,060 | 1,011 | 1,058 | 39,300 | 352.67 |
2013-05-10 | 1,030 | 1,048 | 1,015 | 1,025 | 25,800 | 341.67 |
2013-05-09 | 1,028 | 1,031 | 1,020 | 1,025 | 11,300 | 341.67 |
2013-05-08 | 1,044 | 1,045 | 1,020 | 1,028 | 25,300 | 342.67 |
2013-05-07 | 1,026 | 1,045 | 1,026 | 1,044 | 33,900 | 348 |
2013-05-02 | 998 | 1,060 | 980 | 1,026 | 51,600 | 342 |
2013-05-01 | 965 | 995 | 962 | 983 | 23,400 | 327.67 |
2013-04-30 | 949 | 965 | 949 | 965 | 4,200 | 321.67 |
2013-04-26 | 943 | 960 | 941 | 941 | 19,400 | 313.67 |
2013-04-25 | 943 | 968 | 930 | 954 | 31,700 | 318 |
2013-04-24 | 950 | 955 | 944 | 950 | 34,200 | 316.67 |
2013-04-23 | 943 | 969 | 943 | 950 | 21,500 | 316.67 |
2013-04-22 | 945 | 959 | 943 | 943 | 26,900 | 314.33 |
2013-04-19 | 950 | 955 | 916 | 943 | 31,300 | 314.33 |
2013-04-18 | 892 | 944 | 884 | 916 | 14,300 | 305.33 |
2013-04-17 | 904 | 924 | 902 | 902 | 12,800 | 300.67 |
2013-04-16 | 873 | 930 | 858 | 902 | 15,900 | 300.67 |
2013-04-15 | 920 | 920 | 902 | 918 | 17,100 | 306 |
2013-04-12 | 900 | 920 | 890 | 920 | 19,900 | 306.67 |
2013-04-11 | 900 | 910 | 893 | 900 | 30,700 | 300 |
2013-04-10 | 890 | 896 | 886 | 892 | 25,400 | 297.33 |
2013-04-09 | 861 | 890 | 861 | 882 | 15,100 | 294 |
2013-04-08 | 830 | 888 | 830 | 856 | 28,900 | 285.33 |
2013-04-05 | 845 | 846 | 802 | 830 | 43,400 | 276.67 |
2013-04-04 | 835 | 835 | 800 | 827 | 28,300 | 275.67 |
2013-04-03 | 828 | 828 | 816 | 818 | 32,600 | 272.67 |
2013-04-02 | 785 | 820 | 775 | 815 | 46,400 | 271.67 |
2013-04-01 | 773 | 794 | 769 | 785 | 16,300 | 261.67 |
2013-03-29 | 780 | 790 | 770 | 773 | 18,400 | 257.67 |
2013-03-28 | 779 | 785 | 750 | 770 | 11,400 | 256.67 |
2013-03-27 | 777 | 780 | 765 | 775 | 8,200 | 258.33 |
2013-03-26 | 771 | 780 | 753 | 778 | 15,200 | 259.33 |
2013-03-25 | 769 | 798 | 769 | 782 | 20,900 | 260.67 |
2013-03-22 | 785 | 788 | 776 | 784 | 15,200 | 261.33 |
2013-03-21 | 782 | 794 | 782 | 788 | 10,800 | 262.67 |
2013-03-19 | 770 | 795 | 770 | 795 | 22,900 | 265 |
2013-03-18 | 775 | 780 | 765 | 770 | 13,900 | 256.67 |
2013-03-15 | 760 | 774 | 760 | 774 | 6,300 | 258 |
2013-03-14 | 770 | 773 | 760 | 764 | 21,500 | 254.67 |
2013-03-13 | 763 | 773 | 760 | 770 | 11,500 | 256.67 |
2013-03-12 | 760 | 770 | 755 | 770 | 31,300 | 256.67 |
2013-03-11 | 735 | 765 | 733 | 760 | 23,300 | 253.33 |
2013-03-08 | 730 | 738 | 725 | 735 | 16,400 | 245 |
2013-03-07 | 710 | 747 | 700 | 745 | 42,400 | 248.33 |
2013-03-06 | 695 | 696 | 687 | 690 | 26,400 | 230 |
2013-03-05 | 693 | 697 | 685 | 695 | 30,500 | 231.67 |
2013-03-04 | 701 | 705 | 691 | 691 | 27,200 | 230.33 |
2013-03-01 | 701 | 709 | 691 | 700 | 27,400 | 233.33 |
2013-02-28 | 700 | 710 | 700 | 702 | 10,400 | 234 |
2013-02-27 | 712 | 712 | 700 | 700 | 6,900 | 233.33 |
2013-02-26 | 705 | 713 | 701 | 712 | 13,400 | 237.33 |
2013-02-25 | 709 | 712 | 705 | 709 | 6,800 | 236.33 |
2013-02-22 | 705 | 709 | 705 | 709 | 900 | 236.33 |
2013-02-21 | 710 | 728 | 703 | 709 | 22,000 | 236.33 |
2013-02-20 | 705 | 715 | 705 | 710 | 8,700 | 236.67 |
2013-02-19 | 700 | 702 | 695 | 696 | 10,500 | 232 |
2013-02-18 | 681 | 700 | 681 | 700 | 14,300 | 233.33 |
2013-02-15 | 700 | 705 | 675 | 685 | 10,900 | 228.33 |
2013-02-14 | 706 | 718 | 695 | 715 | 27,200 | 238.33 |
2013-02-13 | 725 | 735 | 723 | 726 | 9,700 | 242 |
2013-02-12 | 735 | 739 | 725 | 725 | 4,800 | 241.67 |
2013-02-08 | 735 | 735 | 730 | 735 | 4,900 | 245 |
2013-02-07 | 737 | 737 | 730 | 735 | 1,400 | 245 |
2013-02-06 | 724 | 737 | 724 | 737 | 19,400 | 245.67 |
2013-02-05 | 746 | 749 | 720 | 724 | 12,700 | 241.33 |
2013-02-04 | 727 | 737 | 726 | 731 | 13,700 | 243.67 |
2013-02-01 | 713 | 725 | 713 | 725 | 15,200 | 241.67 |
2013-01-31 | 703 | 713 | 685 | 713 | 19,200 | 237.67 |
2013-01-30 | 709 | 710 | 702 | 709 | 8,800 | 236.33 |
2013-01-29 | 697 | 715 | 695 | 709 | 7,800 | 236.33 |
2013-01-28 | 708 | 710 | 697 | 697 | 9,700 | 232.33 |
2013-01-25 | 677 | 700 | 677 | 700 | 10,400 | 233.33 |
2013-01-24 | 680 | 686 | 666 | 675 | 5,300 | 225 |
2013-01-23 | 674 | 685 | 663 | 680 | 6,600 | 226.67 |
2013-01-22 | 678 | 700 | 675 | 685 | 8,100 | 228.33 |
2013-01-21 | 686 | 698 | 686 | 687 | 9,700 | 229 |
2013-01-18 | 665 | 699 | 665 | 699 | 25,300 | 233 |
2013-01-17 | 668 | 668 | 651 | 663 | 1,500 | 221 |
2013-01-16 | 665 | 669 | 662 | 663 | 75,500 | 221 |
2013-01-15 | 650 | 678 | 650 | 674 | 14,400 | 224.67 |
2013-01-11 | 650 | 655 | 639 | 650 | 13,300 | 216.67 |
2013-01-10 | 643 | 647 | 627 | 645 | 11,400 | 215 |
2013-01-09 | 634 | 645 | 629 | 629 | 4,900 | 209.67 |
2013-01-08 | 635 | 643 | 601 | 627 | 18,500 | 209 |
2013-01-07 | 645 | 646 | 632 | 639 | 9,700 | 213 |
2013-01-04 | 645 | 646 | 640 | 644 | 14,200 | 214.67 |
分割・併合履歴 : [2024-06-27]1株→3株 [2006-03-28]1株→2株