2329 (株)東北新社 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 848 | 853 | 846 | 853 | 13,700 | 284.33 |
2014-12-29 | 847 | 850 | 847 | 848 | 5,900 | 282.67 |
2014-12-26 | 846 | 846 | 843 | 844 | 4,500 | 281.33 |
2014-12-25 | 847 | 852 | 846 | 848 | 7,800 | 282.67 |
2014-12-24 | 847 | 860 | 847 | 851 | 20,400 | 283.67 |
2014-12-22 | 858 | 859 | 850 | 852 | 13,100 | 284 |
2014-12-19 | 861 | 865 | 852 | 865 | 12,300 | 288.33 |
2014-12-18 | 858 | 861 | 851 | 851 | 7,300 | 283.67 |
2014-12-17 | 865 | 869 | 858 | 858 | 7,600 | 286 |
2014-12-16 | 857 | 871 | 857 | 871 | 9,500 | 290.33 |
2014-12-15 | 873 | 873 | 857 | 872 | 14,400 | 290.67 |
2014-12-12 | 866 | 875 | 862 | 873 | 34,000 | 291 |
2014-12-11 | 854 | 873 | 848 | 866 | 25,900 | 288.67 |
2014-12-10 | 848 | 855 | 846 | 854 | 14,200 | 284.67 |
2014-12-09 | 847 | 858 | 845 | 849 | 19,700 | 283 |
2014-12-08 | 855 | 861 | 855 | 856 | 7,200 | 285.33 |
2014-12-05 | 850 | 857 | 847 | 857 | 5,300 | 285.67 |
2014-12-04 | 872 | 873 | 842 | 856 | 26,000 | 285.33 |
2014-12-03 | 859 | 865 | 857 | 858 | 8,600 | 286 |
2014-12-02 | 872 | 872 | 857 | 857 | 20,800 | 285.67 |
2014-12-01 | 853 | 870 | 850 | 870 | 14,700 | 290 |
2014-11-28 | 850 | 858 | 850 | 852 | 6,500 | 284 |
2014-11-27 | 849 | 858 | 849 | 854 | 6,000 | 284.67 |
2014-11-26 | 851 | 856 | 851 | 851 | 3,700 | 283.67 |
2014-11-25 | 845 | 859 | 843 | 859 | 6,200 | 286.33 |
2014-11-21 | 854 | 864 | 854 | 860 | 4,900 | 286.67 |
2014-11-20 | 854 | 857 | 846 | 854 | 4,400 | 284.67 |
2014-11-19 | 855 | 855 | 848 | 854 | 700 | 284.67 |
2014-11-18 | 850 | 859 | 846 | 855 | 4,100 | 285 |
2014-11-17 | 853 | 859 | 850 | 857 | 7,400 | 285.67 |
2014-11-14 | 868 | 868 | 859 | 868 | 11,500 | 289.33 |
2014-11-13 | 870 | 877 | 844 | 844 | 4,200 | 281.33 |
2014-11-12 | 857 | 876 | 856 | 870 | 4,800 | 290 |
2014-11-11 | 873 | 874 | 867 | 872 | 12,300 | 290.67 |
2014-11-10 | 865 | 876 | 855 | 873 | 56,400 | 291 |
2014-11-07 | 860 | 860 | 855 | 857 | 10,400 | 285.67 |
2014-11-06 | 853 | 860 | 846 | 853 | 8,200 | 284.33 |
2014-11-05 | 853 | 853 | 836 | 842 | 15,200 | 280.67 |
2014-11-04 | 837 | 848 | 837 | 841 | 20,300 | 280.33 |
2014-10-31 | 820 | 830 | 816 | 830 | 12,300 | 276.67 |
2014-10-30 | 823 | 832 | 817 | 821 | 10,900 | 273.67 |
2014-10-29 | 836 | 848 | 820 | 830 | 6,200 | 276.67 |
2014-10-28 | 843 | 852 | 836 | 836 | 1,700 | 278.67 |
2014-10-27 | 862 | 866 | 843 | 853 | 1,700 | 284.33 |
2014-10-24 | 868 | 870 | 862 | 862 | 3,700 | 287.33 |
2014-10-23 | 850 | 870 | 850 | 865 | 5,500 | 288.33 |
2014-10-22 | 863 | 867 | 863 | 867 | 1,000 | 289 |
2014-10-21 | 870 | 877 | 860 | 863 | 6,000 | 287.67 |
2014-10-20 | 864 | 875 | 858 | 873 | 14,200 | 291 |
2014-10-17 | 868 | 868 | 853 | 864 | 9,200 | 288 |
2014-10-16 | 844 | 883 | 844 | 883 | 12,600 | 294.33 |
2014-10-15 | 857 | 881 | 847 | 859 | 22,500 | 286.33 |
2014-10-14 | 809 | 857 | 809 | 857 | 19,900 | 285.67 |
2014-10-10 | 840 | 848 | 834 | 839 | 6,900 | 279.67 |
2014-10-09 | 844 | 849 | 843 | 843 | 3,800 | 281 |
2014-10-08 | 839 | 850 | 824 | 850 | 22,600 | 283.33 |
2014-10-07 | 847 | 847 | 842 | 842 | 1,100 | 280.67 |
2014-10-06 | 844 | 844 | 841 | 843 | 2,300 | 281 |
2014-10-03 | 837 | 842 | 830 | 837 | 31,900 | 279 |
2014-10-02 | 836 | 840 | 832 | 837 | 2,200 | 279 |
2014-10-01 | 840 | 847 | 836 | 840 | 5,200 | 280 |
2014-09-30 | 840 | 845 | 839 | 840 | 19,400 | 280 |
2014-09-29 | 839 | 840 | 836 | 840 | 2,100 | 280 |
2014-09-26 | 840 | 840 | 836 | 840 | 4,000 | 280 |
2014-09-25 | 840 | 850 | 838 | 840 | 16,500 | 280 |
2014-09-24 | 841 | 844 | 839 | 844 | 19,400 | 281.33 |
2014-09-22 | 840 | 844 | 840 | 843 | 17,800 | 281 |
2014-09-19 | 848 | 848 | 836 | 843 | 9,500 | 281 |
2014-09-18 | 841 | 844 | 830 | 842 | 14,600 | 280.67 |
2014-09-17 | 850 | 850 | 840 | 843 | 23,100 | 281 |
2014-09-16 | 844 | 850 | 840 | 840 | 17,500 | 280 |
2014-09-12 | 840 | 850 | 837 | 844 | 19,000 | 281.33 |
2014-09-11 | 842 | 849 | 836 | 840 | 21,500 | 280 |
2014-09-10 | 846 | 850 | 838 | 838 | 11,800 | 279.33 |
2014-09-09 | 845 | 847 | 828 | 836 | 9,100 | 278.67 |
2014-09-08 | 829 | 829 | 817 | 818 | 7,600 | 272.67 |
2014-09-05 | 851 | 851 | 825 | 830 | 9,400 | 276.67 |
2014-09-04 | 855 | 855 | 852 | 853 | 3,900 | 284.33 |
2014-09-03 | 870 | 870 | 850 | 855 | 22,400 | 285 |
2014-09-02 | 869 | 885 | 861 | 870 | 43,700 | 290 |
2014-09-01 | 861 | 865 | 852 | 861 | 38,800 | 287 |
2014-08-29 | 831 | 858 | 830 | 857 | 52,100 | 285.67 |
2014-08-28 | 818 | 837 | 818 | 833 | 16,400 | 277.67 |
2014-08-27 | 821 | 821 | 809 | 818 | 5,500 | 272.67 |
2014-08-26 | 830 | 830 | 820 | 824 | 3,000 | 274.67 |
2014-08-25 | 832 | 834 | 830 | 830 | 3,000 | 276.67 |
2014-08-22 | 835 | 835 | 829 | 830 | 4,400 | 276.67 |
2014-08-21 | 828 | 836 | 828 | 836 | 5,400 | 278.67 |
2014-08-20 | 827 | 831 | 825 | 830 | 5,700 | 276.67 |
2014-08-19 | 830 | 833 | 825 | 830 | 15,700 | 276.67 |
2014-08-18 | 823 | 830 | 823 | 826 | 13,800 | 275.33 |
2014-08-15 | 818 | 823 | 818 | 823 | 8,600 | 274.33 |
2014-08-14 | 816 | 820 | 815 | 818 | 7,000 | 272.67 |
2014-08-13 | 819 | 825 | 816 | 816 | 6,700 | 272 |
2014-08-12 | 815 | 828 | 810 | 819 | 9,300 | 273 |
2014-08-11 | 827 | 834 | 819 | 830 | 23,300 | 276.67 |
2014-08-08 | 821 | 828 | 809 | 828 | 9,900 | 276 |
2014-08-07 | 797 | 822 | 794 | 822 | 33,000 | 274 |
2014-08-06 | 798 | 798 | 792 | 794 | 8,500 | 264.67 |
2014-08-05 | 790 | 798 | 787 | 798 | 12,800 | 266 |
2014-08-04 | 784 | 790 | 782 | 790 | 27,600 | 263.33 |
2014-08-01 | 777 | 784 | 774 | 783 | 10,000 | 261 |
2014-07-31 | 780 | 783 | 770 | 783 | 10,800 | 261 |
2014-07-30 | 777 | 779 | 773 | 776 | 7,600 | 258.67 |
2014-07-29 | 772 | 780 | 772 | 778 | 7,200 | 259.33 |
2014-07-28 | 780 | 780 | 760 | 772 | 13,400 | 257.33 |
2014-07-25 | 757 | 768 | 753 | 767 | 8,800 | 255.67 |
2014-07-24 | 760 | 769 | 740 | 746 | 59,400 | 248.67 |
2014-07-23 | 755 | 760 | 750 | 752 | 9,800 | 250.67 |
2014-07-22 | 758 | 759 | 754 | 754 | 11,600 | 251.33 |
2014-07-18 | 760 | 761 | 754 | 754 | 10,200 | 251.33 |
2014-07-17 | 764 | 770 | 755 | 763 | 11,500 | 254.33 |
2014-07-16 | 776 | 780 | 763 | 764 | 8,500 | 254.67 |
2014-07-15 | 775 | 780 | 775 | 777 | 14,200 | 259 |
2014-07-14 | 787 | 787 | 781 | 784 | 16,600 | 261.33 |
2014-07-11 | 786 | 786 | 781 | 786 | 5,600 | 262 |
2014-07-10 | 787 | 787 | 782 | 787 | 4,700 | 262.33 |
2014-07-09 | 805 | 807 | 784 | 784 | 19,100 | 261.33 |
2014-07-08 | 815 | 815 | 804 | 804 | 6,100 | 268 |
2014-07-07 | 817 | 820 | 815 | 817 | 7,100 | 272.33 |
2014-07-04 | 822 | 825 | 819 | 820 | 8,800 | 273.33 |
2014-07-03 | 829 | 830 | 822 | 829 | 9,100 | 276.33 |
2014-07-02 | 819 | 829 | 816 | 829 | 4,500 | 276.33 |
2014-07-01 | 814 | 823 | 814 | 818 | 3,200 | 272.67 |
2014-06-30 | 820 | 820 | 814 | 815 | 5,700 | 271.67 |
2014-06-27 | 836 | 837 | 822 | 824 | 4,800 | 274.67 |
2014-06-26 | 839 | 845 | 835 | 835 | 4,300 | 278.33 |
2014-06-25 | 846 | 850 | 836 | 837 | 3,900 | 279 |
2014-06-24 | 845 | 850 | 845 | 850 | 3,700 | 283.33 |
2014-06-23 | 850 | 850 | 845 | 850 | 800 | 283.33 |
2014-06-20 | 848 | 849 | 841 | 841 | 2,600 | 280.33 |
2014-06-19 | 842 | 852 | 842 | 843 | 2,300 | 281 |
2014-06-18 | 854 | 855 | 845 | 849 | 2,700 | 283 |
2014-06-17 | 839 | 853 | 832 | 844 | 5,900 | 281.33 |
2014-06-16 | 834 | 835 | 833 | 834 | 1,300 | 278 |
2014-06-13 | 839 | 839 | 830 | 838 | 2,600 | 279.33 |
2014-06-12 | 845 | 848 | 828 | 838 | 4,600 | 279.33 |
2014-06-11 | 845 | 847 | 843 | 845 | 5,900 | 281.67 |
2014-06-10 | 853 | 853 | 844 | 845 | 2,000 | 281.67 |
2014-06-09 | 851 | 852 | 840 | 840 | 6,500 | 280 |
2014-06-06 | 845 | 854 | 845 | 854 | 6,200 | 284.67 |
2014-06-05 | 851 | 853 | 846 | 849 | 4,100 | 283 |
2014-06-04 | 851 | 856 | 845 | 854 | 10,200 | 284.67 |
2014-06-03 | 823 | 835 | 823 | 834 | 3,800 | 278 |
2014-06-02 | 818 | 827 | 818 | 820 | 4,000 | 273.33 |
2014-05-30 | 799 | 820 | 799 | 820 | 5,100 | 273.33 |
2014-05-29 | 796 | 801 | 796 | 799 | 2,000 | 266.33 |
2014-05-28 | 796 | 800 | 795 | 796 | 8,900 | 265.33 |
2014-05-27 | 800 | 802 | 798 | 800 | 3,000 | 266.67 |
2014-05-26 | 800 | 802 | 795 | 800 | 4,600 | 266.67 |
2014-05-23 | 794 | 800 | 791 | 794 | 7,400 | 264.67 |
2014-05-22 | 786 | 794 | 786 | 794 | 2,600 | 264.67 |
2014-05-21 | 798 | 798 | 785 | 789 | 3,200 | 263 |
2014-05-20 | 784 | 800 | 779 | 796 | 15,000 | 265.33 |
2014-05-19 | 785 | 785 | 767 | 769 | 2,000 | 256.33 |
2014-05-16 | 778 | 778 | 766 | 775 | 4,600 | 258.33 |
2014-05-15 | 774 | 775 | 774 | 775 | 400 | 258.33 |
2014-05-14 | 775 | 775 | 767 | 774 | 1,800 | 258 |
2014-05-13 | 768 | 768 | 755 | 756 | 8,500 | 252 |
2014-05-12 | 770 | 775 | 761 | 768 | 1,900 | 256 |
2014-05-09 | 768 | 774 | 758 | 760 | 6,600 | 253.33 |
2014-05-08 | 790 | 796 | 756 | 763 | 35,200 | 254.33 |
2014-05-07 | 798 | 800 | 790 | 790 | 9,200 | 263.33 |
2014-05-02 | 793 | 798 | 790 | 798 | 5,800 | 266 |
2014-05-01 | 795 | 796 | 784 | 793 | 7,300 | 264.33 |
2014-04-30 | 800 | 800 | 790 | 791 | 2,900 | 263.67 |
2014-04-28 | 796 | 799 | 790 | 799 | 14,700 | 266.33 |
2014-04-25 | 797 | 800 | 789 | 790 | 35,400 | 263.33 |
2014-04-24 | 811 | 811 | 791 | 797 | 34,200 | 265.67 |
2014-04-23 | 791 | 808 | 788 | 796 | 65,300 | 265.33 |
2014-04-22 | 792 | 803 | 779 | 798 | 62,700 | 266 |
2014-04-21 | 792 | 803 | 771 | 791 | 69,000 | 263.67 |
2014-04-18 | 792 | 800 | 792 | 796 | 6,400 | 265.33 |
2014-04-17 | 791 | 805 | 788 | 794 | 50,500 | 264.67 |
2014-04-16 | 790 | 799 | 785 | 791 | 49,900 | 263.67 |
2014-04-15 | 794 | 802 | 786 | 790 | 36,400 | 263.33 |
2014-04-14 | 790 | 804 | 786 | 794 | 48,300 | 264.67 |
2014-04-11 | 787 | 798 | 777 | 790 | 34,400 | 263.33 |
2014-04-10 | 790 | 800 | 772 | 795 | 52,100 | 265 |
2014-04-09 | 790 | 797 | 770 | 777 | 27,500 | 259 |
2014-04-08 | 785 | 812 | 770 | 809 | 32,200 | 269.67 |
2014-04-07 | 780 | 807 | 751 | 787 | 52,600 | 262.33 |
2014-04-04 | 760 | 814 | 746 | 787 | 70,600 | 262.33 |
2014-04-03 | 734 | 754 | 727 | 745 | 46,900 | 248.33 |
2014-04-02 | 715 | 736 | 714 | 720 | 47,000 | 240 |
2014-04-01 | 724 | 739 | 702 | 717 | 33,600 | 239 |
2014-03-31 | 767 | 767 | 721 | 730 | 40,900 | 243.33 |
2014-03-28 | 725 | 747 | 691 | 737 | 113,100 | 245.67 |
2014-03-27 | 731 | 731 | 700 | 710 | 40,300 | 236.67 |
2014-03-26 | 776 | 782 | 754 | 755 | 61,400 | 251.67 |
2014-03-25 | 811 | 816 | 769 | 778 | 48,000 | 259.33 |
2014-03-24 | 869 | 870 | 805 | 820 | 20,800 | 273.33 |
2014-03-20 | 843 | 870 | 837 | 857 | 5,600 | 285.67 |
2014-03-19 | 870 | 870 | 840 | 843 | 2,800 | 281 |
2014-03-18 | 840 | 867 | 840 | 864 | 10,500 | 288 |
2014-03-17 | 864 | 865 | 773 | 835 | 16,500 | 278.33 |
2014-03-14 | 873 | 874 | 864 | 864 | 7,700 | 288 |
2014-03-13 | 876 | 878 | 868 | 869 | 5,500 | 289.67 |
2014-03-12 | 897 | 897 | 876 | 880 | 10,500 | 293.33 |
2014-03-11 | 906 | 910 | 900 | 900 | 8,700 | 300 |
2014-03-10 | 905 | 918 | 903 | 903 | 19,400 | 301 |
2014-03-07 | 900 | 907 | 897 | 905 | 54,800 | 301.67 |
2014-03-06 | 944 | 944 | 927 | 929 | 24,500 | 309.67 |
2014-03-05 | 941 | 950 | 931 | 936 | 9,800 | 312 |
2014-03-04 | 946 | 950 | 935 | 948 | 5,600 | 316 |
2014-03-03 | 947 | 950 | 935 | 947 | 6,000 | 315.67 |
2014-02-28 | 937 | 950 | 906 | 947 | 17,000 | 315.67 |
2014-02-27 | 939 | 950 | 928 | 950 | 24,600 | 316.67 |
2014-02-26 | 934 | 938 | 924 | 924 | 3,800 | 308 |
2014-02-25 | 933 | 937 | 928 | 932 | 3,800 | 310.67 |
2014-02-24 | 931 | 936 | 927 | 930 | 5,800 | 310 |
2014-02-21 | 939 | 944 | 925 | 937 | 7,200 | 312.33 |
2014-02-20 | 951 | 958 | 936 | 936 | 7,700 | 312 |
2014-02-19 | 943 | 960 | 943 | 954 | 7,700 | 318 |
2014-02-18 | 959 | 961 | 950 | 958 | 18,800 | 319.33 |
2014-02-17 | 960 | 970 | 942 | 960 | 14,300 | 320 |
2014-02-14 | 948 | 968 | 942 | 960 | 24,800 | 320 |
2014-02-13 | 945 | 950 | 943 | 950 | 9,900 | 316.67 |
2014-02-12 | 941 | 950 | 940 | 945 | 7,600 | 315 |
2014-02-10 | 935 | 959 | 913 | 940 | 17,800 | 313.33 |
2014-02-07 | 950 | 950 | 933 | 944 | 5,000 | 314.67 |
2014-02-06 | 942 | 950 | 932 | 949 | 7,100 | 316.33 |
2014-02-05 | 950 | 950 | 936 | 950 | 20,100 | 316.67 |
2014-02-04 | 940 | 960 | 925 | 960 | 17,300 | 320 |
2014-02-03 | 955 | 972 | 945 | 970 | 28,100 | 323.33 |
2014-01-31 | 955 | 956 | 954 | 955 | 11,700 | 318.33 |
2014-01-30 | 958 | 960 | 954 | 955 | 4,800 | 318.33 |
2014-01-29 | 942 | 985 | 942 | 963 | 24,200 | 321 |
2014-01-28 | 910 | 950 | 900 | 950 | 9,300 | 316.67 |
2014-01-27 | 911 | 918 | 911 | 916 | 5,500 | 305.33 |
2014-01-24 | 936 | 948 | 920 | 927 | 51,300 | 309 |
2014-01-23 | 950 | 953 | 949 | 951 | 8,400 | 317 |
2014-01-22 | 935 | 967 | 935 | 950 | 16,700 | 316.67 |
2014-01-21 | 942 | 950 | 940 | 950 | 11,900 | 316.67 |
2014-01-20 | 940 | 950 | 940 | 940 | 1,000 | 313.33 |
2014-01-17 | 931 | 958 | 930 | 950 | 31,200 | 316.67 |
2014-01-16 | 925 | 955 | 925 | 930 | 39,100 | 310 |
2014-01-15 | 914 | 933 | 913 | 932 | 5,000 | 310.67 |
2014-01-14 | 910 | 965 | 901 | 914 | 16,000 | 304.67 |
2014-01-10 | 925 | 926 | 889 | 916 | 8,600 | 305.33 |
2014-01-09 | 925 | 931 | 923 | 926 | 3,200 | 308.67 |
2014-01-08 | 886 | 940 | 886 | 925 | 6,500 | 308.33 |
2014-01-07 | 902 | 904 | 888 | 890 | 7,400 | 296.67 |
2014-01-06 | 874 | 885 | 874 | 884 | 2,200 | 294.67 |
分割・併合履歴 : [2024-06-27]1株→3株 [2006-03-28]1株→2株