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
2014-12-3084885384685313,700284.33
2014-12-298478508478485,900282.67
2014-12-268468468438444,500281.33
2014-12-258478528468487,800282.67
2014-12-2484786084785120,400283.67
2014-12-2285885985085213,100284
2014-12-1986186585286512,300288.33
2014-12-188588618518517,300283.67
2014-12-178658698588587,600286
2014-12-168578718578719,500290.33
2014-12-1587387385787214,400290.67
2014-12-1286687586287334,000291
2014-12-1185487384886625,900288.67
2014-12-1084885584685414,200284.67
2014-12-0984785884584919,700283
2014-12-088558618558567,200285.33
2014-12-058508578478575,300285.67
2014-12-0487287384285626,000285.33
2014-12-038598658578588,600286
2014-12-0287287285785720,800285.67
2014-12-0185387085087014,700290
2014-11-288508588508526,500284
2014-11-278498588498546,000284.67
2014-11-268518568518513,700283.67
2014-11-258458598438596,200286.33
2014-11-218548648548604,900286.67
2014-11-208548578468544,400284.67
2014-11-19855855848854700284.67
2014-11-188508598468554,100285
2014-11-178538598508577,400285.67
2014-11-1486886885986811,500289.33
2014-11-138708778448444,200281.33
2014-11-128578768568704,800290
2014-11-1187387486787212,300290.67
2014-11-1086587685587356,400291
2014-11-0786086085585710,400285.67
2014-11-068538608468538,200284.33
2014-11-0585385383684215,200280.67
2014-11-0483784883784120,300280.33
2014-10-3182083081683012,300276.67
2014-10-3082383281782110,900273.67
2014-10-298368488208306,200276.67
2014-10-288438528368361,700278.67
2014-10-278628668438531,700284.33
2014-10-248688708628623,700287.33
2014-10-238508708508655,500288.33
2014-10-228638678638671,000289
2014-10-218708778608636,000287.67
2014-10-2086487585887314,200291
2014-10-178688688538649,200288
2014-10-1684488384488312,600294.33
2014-10-1585788184785922,500286.33
2014-10-1480985780985719,900285.67
2014-10-108408488348396,900279.67
2014-10-098448498438433,800281
2014-10-0883985082485022,600283.33
2014-10-078478478428421,100280.67
2014-10-068448448418432,300281
2014-10-0383784283083731,900279
2014-10-028368408328372,200279
2014-10-018408478368405,200280
2014-09-3084084583984019,400280
2014-09-298398408368402,100280
2014-09-268408408368404,000280
2014-09-2584085083884016,500280
2014-09-2484184483984419,400281.33
2014-09-2284084484084317,800281
2014-09-198488488368439,500281
2014-09-1884184483084214,600280.67
2014-09-1785085084084323,100281
2014-09-1684485084084017,500280
2014-09-1284085083784419,000281.33
2014-09-1184284983684021,500280
2014-09-1084685083883811,800279.33
2014-09-098458478288369,100278.67
2014-09-088298298178187,600272.67
2014-09-058518518258309,400276.67
2014-09-048558558528533,900284.33
2014-09-0387087085085522,400285
2014-09-0286988586187043,700290
2014-09-0186186585286138,800287
2014-08-2983185883085752,100285.67
2014-08-2881883781883316,400277.67
2014-08-278218218098185,500272.67
2014-08-268308308208243,000274.67
2014-08-258328348308303,000276.67
2014-08-228358358298304,400276.67
2014-08-218288368288365,400278.67
2014-08-208278318258305,700276.67
2014-08-1983083382583015,700276.67
2014-08-1882383082382613,800275.33
2014-08-158188238188238,600274.33
2014-08-148168208158187,000272.67
2014-08-138198258168166,700272
2014-08-128158288108199,300273
2014-08-1182783481983023,300276.67
2014-08-088218288098289,900276
2014-08-0779782279482233,000274
2014-08-067987987927948,500264.67
2014-08-0579079878779812,800266
2014-08-0478479078279027,600263.33
2014-08-0177778477478310,000261
2014-07-3178078377078310,800261
2014-07-307777797737767,600258.67
2014-07-297727807727787,200259.33
2014-07-2878078076077213,400257.33
2014-07-257577687537678,800255.67
2014-07-2476076974074659,400248.67
2014-07-237557607507529,800250.67
2014-07-2275875975475411,600251.33
2014-07-1876076175475410,200251.33
2014-07-1776477075576311,500254.33
2014-07-167767807637648,500254.67
2014-07-1577578077577714,200259
2014-07-1478778778178416,600261.33
2014-07-117867867817865,600262
2014-07-107877877827874,700262.33
2014-07-0980580778478419,100261.33
2014-07-088158158048046,100268
2014-07-078178208158177,100272.33
2014-07-048228258198208,800273.33
2014-07-038298308228299,100276.33
2014-07-028198298168294,500276.33
2014-07-018148238148183,200272.67
2014-06-308208208148155,700271.67
2014-06-278368378228244,800274.67
2014-06-268398458358354,300278.33
2014-06-258468508368373,900279
2014-06-248458508458503,700283.33
2014-06-23850850845850800283.33
2014-06-208488498418412,600280.33
2014-06-198428528428432,300281
2014-06-188548558458492,700283
2014-06-178398538328445,900281.33
2014-06-168348358338341,300278
2014-06-138398398308382,600279.33
2014-06-128458488288384,600279.33
2014-06-118458478438455,900281.67
2014-06-108538538448452,000281.67
2014-06-098518528408406,500280
2014-06-068458548458546,200284.67
2014-06-058518538468494,100283
2014-06-0485185684585410,200284.67
2014-06-038238358238343,800278
2014-06-028188278188204,000273.33
2014-05-307998207998205,100273.33
2014-05-297968017967992,000266.33
2014-05-287968007957968,900265.33
2014-05-278008027988003,000266.67
2014-05-268008027958004,600266.67
2014-05-237948007917947,400264.67
2014-05-227867947867942,600264.67
2014-05-217987987857893,200263
2014-05-2078480077979615,000265.33
2014-05-197857857677692,000256.33
2014-05-167787787667754,600258.33
2014-05-15774775774775400258.33
2014-05-147757757677741,800258
2014-05-137687687557568,500252
2014-05-127707757617681,900256
2014-05-097687747587606,600253.33
2014-05-0879079675676335,200254.33
2014-05-077988007907909,200263.33
2014-05-027937987907985,800266
2014-05-017957967847937,300264.33
2014-04-308008007907912,900263.67
2014-04-2879679979079914,700266.33
2014-04-2579780078979035,400263.33
2014-04-2481181179179734,200265.67
2014-04-2379180878879665,300265.33
2014-04-2279280377979862,700266
2014-04-2179280377179169,000263.67
2014-04-187928007927966,400265.33
2014-04-1779180578879450,500264.67
2014-04-1679079978579149,900263.67
2014-04-1579480278679036,400263.33
2014-04-1479080478679448,300264.67
2014-04-1178779877779034,400263.33
2014-04-1079080077279552,100265
2014-04-0979079777077727,500259
2014-04-0878581277080932,200269.67
2014-04-0778080775178752,600262.33
2014-04-0476081474678770,600262.33
2014-04-0373475472774546,900248.33
2014-04-0271573671472047,000240
2014-04-0172473970271733,600239
2014-03-3176776772173040,900243.33
2014-03-28725747691737113,100245.67
2014-03-2773173170071040,300236.67
2014-03-2677678275475561,400251.67
2014-03-2581181676977848,000259.33
2014-03-2486987080582020,800273.33
2014-03-208438708378575,600285.67
2014-03-198708708408432,800281
2014-03-1884086784086410,500288
2014-03-1786486577383516,500278.33
2014-03-148738748648647,700288
2014-03-138768788688695,500289.67
2014-03-1289789787688010,500293.33
2014-03-119069109009008,700300
2014-03-1090591890390319,400301
2014-03-0790090789790554,800301.67
2014-03-0694494492792924,500309.67
2014-03-059419509319369,800312
2014-03-049469509359485,600316
2014-03-039479509359476,000315.67
2014-02-2893795090694717,000315.67
2014-02-2793995092895024,600316.67
2014-02-269349389249243,800308
2014-02-259339379289323,800310.67
2014-02-249319369279305,800310
2014-02-219399449259377,200312.33
2014-02-209519589369367,700312
2014-02-199439609439547,700318
2014-02-1895996195095818,800319.33
2014-02-1796097094296014,300320
2014-02-1494896894296024,800320
2014-02-139459509439509,900316.67
2014-02-129419509409457,600315
2014-02-1093595991394017,800313.33
2014-02-079509509339445,000314.67
2014-02-069429509329497,100316.33
2014-02-0595095093695020,100316.67
2014-02-0494096092596017,300320
2014-02-0395597294597028,100323.33
2014-01-3195595695495511,700318.33
2014-01-309589609549554,800318.33
2014-01-2994298594296324,200321
2014-01-289109509009509,300316.67
2014-01-279119189119165,500305.33
2014-01-2493694892092751,300309
2014-01-239509539499518,400317
2014-01-2293596793595016,700316.67
2014-01-2194295094095011,900316.67
2014-01-209409509409401,000313.33
2014-01-1793195893095031,200316.67
2014-01-1692595592593039,100310
2014-01-159149339139325,000310.67
2014-01-1491096590191416,000304.67
2014-01-109259268899168,600305.33
2014-01-099259319239263,200308.67
2014-01-088869408869256,500308.33
2014-01-079029048888907,400296.67
2014-01-068748858748842,200294.67

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