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
2013-12-308788948738738,500291
2013-12-2787088187087810,000292.67
2013-12-2686388886386915,400289.67
2013-12-2587988586487210,300290.67
2013-12-248888948868896,100296.33
2013-12-208909028848959,000298.33
2013-12-198979118979017,600300.33
2013-12-1891491589289722,000299
2013-12-179249278859159,300305
2013-12-169259289109246,100308
2013-12-1392594092393014,700310
2013-12-1295095294895069,500316.67
2013-12-1194795094595012,500316.67
2013-12-1093895093495034,900316.67
2013-12-0992393992393414,100311.33
2013-12-069309349249345,200311.33
2013-12-0593093592593011,300310
2013-12-049249339249304,500310
2013-12-0393493992692928,000309.67
2013-12-029379429129339,500311
2013-11-299419449379376,100312.33
2013-11-289319419319416,800313.67
2013-11-2794094092393110,600310.33
2013-11-2695095293794118,400313.67
2013-11-2595395994395014,500316.67
2013-11-229559559409505,900316.67
2013-11-219609609359559,500318.33
2013-11-209559589559584,000319.33
2013-11-1996096195996190,700320.33
2013-11-189559689559603,600320
2013-11-159609629459609,400320
2013-11-149389609359608,200320
2013-11-139359409349393,200313
2013-11-129439449359352,800311.67
2013-11-119529609319417,200313.67
2013-11-08961971961971500323.67
2013-11-079739739699732,500324.33
2013-11-069769769619733,800324.33
2013-11-059679679609602,200320
2013-11-0196296495396010,500320
2013-10-319519709359629,500320.67
2013-10-3096896893995510,800318.33
2013-10-299539689539684,000322.67
2013-10-289699699609683,200322.67
2013-10-259689709629694,200323
2013-10-249629669599624,200320.67
2013-10-239709709629622,000320.67
2013-10-229729729669672,600322.33
2013-10-219719719649663,400322
2013-10-189709709529644,400321.33
2013-10-179569679569618,100320.33
2013-10-169609679559566,600318.67
2013-10-1596097593997337,800324.33
2013-10-11950960941941120,100313.67
2013-10-1095196094594911,000316.33
2013-10-099469469379459,900315
2013-10-0894795093194627,700315.33
2013-10-079349479269478,300315.67
2013-10-0493596593596514,000321.67
2013-10-0396096595596527,300321.67
2013-10-029609689569607,300320
2013-10-0195097093697010,800323.33
2013-09-309329439329435,100314.33
2013-09-279359439259433,400314.33
2013-09-26946950939939700313
2013-09-259449459389452,800315
2013-09-249459489259436,700314.33
2013-09-209689689359455,600315
2013-09-1993096091494014,900313.33
2013-09-1891494089793722,700312.33
2013-09-179259259089259,800308.33
2013-09-1392292288688611,400295.33
2013-09-129089088828927,800297.33
2013-09-1188590587590016,500300
2013-09-109009008808854,600295
2013-09-0991391388590012,500300
2013-09-0690091088590121,600300.33
2013-09-0592293185591231,600304
2013-09-049039309039229,800307.33
2013-09-0393593591492014,800306.67
2013-09-029309359159319,900310.33
2013-08-309309509269309,300310
2013-08-299159209159195,500306.33
2013-08-289309309209202,800306.67
2013-08-2793894593594513,500315
2013-08-269249509249397,400313
2013-08-239409409229332,400311
2013-08-2294995090593011,100310
2013-08-219359409159406,300313.33
2013-08-2092994491692710,100309
2013-08-1993195893194413,600314.67
2013-08-169399509119468,600315.33
2013-08-159349458889447,700314.67
2013-08-1495095494595010,600316.67
2013-08-1392594691494613,300315.33
2013-08-129309309049246,900308
2013-08-099259359209311,300310.33
2013-08-089449449239271,500309
2013-08-079279589269552,900318.33
2013-08-069609609109205,100306.67
2013-08-059619629509628,300320.67
2013-08-0293696192696010,100320
2013-08-0191094090094010,400313.33
2013-07-319129189109162,900305.33
2013-07-308819108819064,800302
2013-07-299209208738755,200291.67
2013-07-269199279019106,100303.33
2013-07-2595095090891921,100306.33
2013-07-2492094092094015,700313.33
2013-07-239099259029205,200306.67
2013-07-229189188768946,500298
2013-07-199309309009036,700301
2013-07-189429429149204,400306.67
2013-07-1797897893394215,000314
2013-07-1693695293695115,400317
2013-07-1290091789591711,000305.67
2013-07-118958958898914,800297
2013-07-108909008908915,600297
2013-07-098999028708706,600290
2013-07-0891091087587521,900291.67
2013-07-059019138859101,900303.33
2013-07-049179178959018,400300.33
2013-07-038979148968999,200299.67
2013-07-029009178778963,900298.67
2013-07-018989008908902,800296.67
2013-06-288648968648964,500298.67
2013-06-2789589584085010,000283.33
2013-06-268988988788783,600292.67
2013-06-258898898758856,100295
2013-06-248648888648866,200295.33
2013-06-218418508348505,400283.33
2013-06-2083584383183515,400278.33
2013-06-1985685683583510,500278.33
2013-06-1888088084385422,100284.67
2013-06-1785086283384231,200280.67
2013-06-1490090086387751,900292.33
2013-06-1391091590490835,500302.67
2013-06-1291791789790315,600301
2013-06-1188490788490128,000300.33
2013-06-1087690487689229,300297.33
2013-06-0788890587088068,600293.33
2013-06-0692092591091545,500305
2013-06-0592592991292924,000309.67
2013-06-0493093088992621,500308.67
2013-06-0393393888993367,600311
2013-05-3195595593393345,400311
2013-05-30920930900930211,100310
2013-05-2990593089791182,700303.67
2013-05-2890090489990429,800301.33
2013-05-2793393389790414,400301.33
2013-05-2490594288993331,500311
2013-05-2391094590590545,400301.67
2013-05-2291291990491028,800303.33
2013-05-2195295292092135,700307
2013-05-2093598993595965,300319.67
2013-05-179911,0369911,03631,900345.33
2013-05-161,0041,0269201,00038,900333.33
2013-05-151,0651,0651,0091,00928,300336.33
2013-05-141,0571,0651,0301,06533,100355
2013-05-131,0481,0601,0111,05839,300352.67
2013-05-101,0301,0481,0151,02525,800341.67
2013-05-091,0281,0311,0201,02511,300341.67
2013-05-081,0441,0451,0201,02825,300342.67
2013-05-071,0261,0451,0261,04433,900348
2013-05-029981,0609801,02651,600342
2013-05-0196599596298323,400327.67
2013-04-309499659499654,200321.67
2013-04-2694396094194119,400313.67
2013-04-2594396893095431,700318
2013-04-2495095594495034,200316.67
2013-04-2394396994395021,500316.67
2013-04-2294595994394326,900314.33
2013-04-1995095591694331,300314.33
2013-04-1889294488491614,300305.33
2013-04-1790492490290212,800300.67
2013-04-1687393085890215,900300.67
2013-04-1592092090291817,100306
2013-04-1290092089092019,900306.67
2013-04-1190091089390030,700300
2013-04-1089089688689225,400297.33
2013-04-0986189086188215,100294
2013-04-0883088883085628,900285.33
2013-04-0584584680283043,400276.67
2013-04-0483583580082728,300275.67
2013-04-0382882881681832,600272.67
2013-04-0278582077581546,400271.67
2013-04-0177379476978516,300261.67
2013-03-2978079077077318,400257.67
2013-03-2877978575077011,400256.67
2013-03-277777807657758,200258.33
2013-03-2677178075377815,200259.33
2013-03-2576979876978220,900260.67
2013-03-2278578877678415,200261.33
2013-03-2178279478278810,800262.67
2013-03-1977079577079522,900265
2013-03-1877578076577013,900256.67
2013-03-157607747607746,300258
2013-03-1477077376076421,500254.67
2013-03-1376377376077011,500256.67
2013-03-1276077075577031,300256.67
2013-03-1173576573376023,300253.33
2013-03-0873073872573516,400245
2013-03-0771074770074542,400248.33
2013-03-0669569668769026,400230
2013-03-0569369768569530,500231.67
2013-03-0470170569169127,200230.33
2013-03-0170170969170027,400233.33
2013-02-2870071070070210,400234
2013-02-277127127007006,900233.33
2013-02-2670571370171213,400237.33
2013-02-257097127057096,800236.33
2013-02-22705709705709900236.33
2013-02-2171072870370922,000236.33
2013-02-207057157057108,700236.67
2013-02-1970070269569610,500232
2013-02-1868170068170014,300233.33
2013-02-1570070567568510,900228.33
2013-02-1470671869571527,200238.33
2013-02-137257357237269,700242
2013-02-127357397257254,800241.67
2013-02-087357357307354,900245
2013-02-077377377307351,400245
2013-02-0672473772473719,400245.67
2013-02-0574674972072412,700241.33
2013-02-0472773772673113,700243.67
2013-02-0171372571372515,200241.67
2013-01-3170371368571319,200237.67
2013-01-307097107027098,800236.33
2013-01-296977156957097,800236.33
2013-01-287087106976979,700232.33
2013-01-2567770067770010,400233.33
2013-01-246806866666755,300225
2013-01-236746856636806,600226.67
2013-01-226787006756858,100228.33
2013-01-216866986866879,700229
2013-01-1866569966569925,300233
2013-01-176686686516631,500221
2013-01-1666566966266375,500221
2013-01-1565067865067414,400224.67
2013-01-1165065563965013,300216.67
2013-01-1064364762764511,400215
2013-01-096346456296294,900209.67
2013-01-0863564360162718,500209
2013-01-076456466326399,700213
2013-01-0464564664064414,200214.67

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