2329 (株)東北新社の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	838	838	836	836	200	278.67
2015-12-29	841	841	821	838	3,400	279.33
2015-12-28	815	845	815	844	3,900	281.33
2015-12-25	816	825	816	818	4,200	272.67
2015-12-24	822	835	821	821	3,500	273.67
2015-12-22	830	831	825	827	2,700	275.67
2015-12-21	842	844	836	836	5,300	278.67
2015-12-18	838	845	838	845	3,300	281.67
2015-12-17	859	860	850	850	2,800	283.33
2015-12-16	852	852	844	844	200	281.33
2015-12-15	872	872	838	852	4,400	284
2015-12-14	880	880	853	872	16,100	290.67
2015-12-11	856	883	845	880	27,400	293.33
2015-12-10	879	886	873	874	2,400	291.33
2015-12-09	890	890	872	889	3,000	296.33
2015-12-08	891	899	874	890	7,400	296.67
2015-12-07	876	899	875	899	8,000	299.67
2015-12-04	865	884	863	875	11,200	291.67
2015-12-03	876	882	864	880	9,400	293.33
2015-12-02	873	876	866	876	7,800	292
2015-12-01	871	877	864	873	16,300	291
2015-11-30	875	875	868	872	9,800	290.67
2015-11-27	875	884	874	874	1,600	291.33
2015-11-26	879	890	875	880	1,900	293.33
2015-11-25	865	894	865	894	5,200	298
2015-11-24	862	891	862	880	9,300	293.33
2015-11-20	863	869	863	865	1,500	288.33
2015-11-19	874	876	864	876	2,700	292
2015-11-18	871	873	865	866	2,200	288.67
2015-11-17	871	878	869	876	5,500	292
2015-11-16	870	879	870	870	4,300	290
2015-11-13	875	886	863	882	2,900	294
2015-11-12	863	882	860	882	4,200	294
2015-11-11	875	875	864	864	2,100	288
2015-11-10	844	872	841	872	21,300	290.67
2015-11-09	848	849	838	841	2,700	280.33
2015-11-06	847	847	842	847	1,800	282.33
2015-11-05	860	861	850	850	2,600	283.33
2015-11-04	873	878	861	875	5,900	291.67
2015-11-02	858	873	858	873	3,000	291
2015-10-30	850	855	849	855	1,900	285
2015-10-29	852	860	838	850	11,900	283.33
2015-10-28	850	874	850	850	11,000	283.33
2015-10-27	854	869	847	847	5,000	282.33
2015-10-26	855	855	840	854	5,500	284.67
2015-10-23	820	840	816	816	8,700	272
2015-10-22	841	853	801	817	34,800	272.33
2015-10-21	860	876	848	848	12,400	282.67
2015-10-20	886	886	870	871	1,700	290.33
2015-10-19	880	886	878	886	1,100	295.33
2015-10-16	880	881	872	877	1,100	292.33
2015-10-15	885	887	880	880	2,600	293.33
2015-10-14	890	896	881	891	4,300	297
2015-10-13	871	889	863	883	13,200	294.33
2015-10-09	887	891	880	880	20,300	293.33
2015-10-08	885	899	885	894	1,400	298
2015-10-07	900	905	885	900	3,200	300
2015-10-06	912	912	895	905	4,700	301.67
2015-10-05	881	900	881	898	5,200	299.33
2015-10-02	896	896	880	880	1,100	293.33
2015-10-01	879	894	879	881	300	293.67
2015-09-30	880	880	880	880	100	293.33
2015-09-29	888	910	877	895	3,200	298.33
2015-09-28	879	879	830	875	2,600	291.67
2015-09-25	899	940	899	924	7,100	308
2015-09-24	890	915	880	915	4,800	305
2015-09-18	885	900	873	900	1,300	300
2015-09-17	888	890	872	881	3,200	293.67
2015-09-16	885	889	883	888	2,500	296
2015-09-15	845	871	830	870	3,400	290
2015-09-14	921	921	843	845	4,400	281.67
2015-09-11	850	865	837	845	12,500	281.67
2015-09-10	850	865	847	850	67,400	283.33
2015-09-09	863	864	842	854	7,100	284.67
2015-09-08	865	865	847	850	7,400	283.33
2015-09-07	864	865	863	865	1,200	288.33
2015-09-04	880	880	847	850	7,400	283.33
2015-09-03	874	890	869	875	5,800	291.67
2015-09-02	870	870	855	869	6,000	289.67
2015-09-01	875	885	870	870	700	290
2015-08-31	914	914	857	884	11,000	294.67
2015-08-28	829	919	829	919	3,800	306.33
2015-08-27	830	849	815	815	9,200	271.67
2015-08-26	803	864	803	829	4,800	276.33
2015-08-25	826	845	826	828	3,700	276
2015-08-24	881	881	819	850	24,600	283.33
2015-08-21	896	898	879	896	6,600	298.67
2015-08-20	900	906	897	898	5,600	299.33
2015-08-19	896	907	896	907	14,100	302.33
2015-08-18	904	910	900	903	5,200	301
2015-08-17	907	907	896	905	6,000	301.67
2015-08-14	900	907	900	907	3,100	302.33
2015-08-13	896	905	885	898	20,400	299.33
2015-08-12	896	910	896	896	33,700	298.67
2015-08-11	896	898	894	896	21,100	298.67
2015-08-10	906	916	897	897	20,700	299
2015-08-07	935	935	903	903	22,900	301
2015-08-06	953	953	945	950	7,300	316.67
2015-08-05	954	962	950	953	5,600	317.67
2015-08-04	965	965	955	955	900	318.33
2015-08-03	963	963	956	962	3,600	320.67
2015-07-31	985	985	961	963	2,400	321
2015-07-30	968	970	958	970	9,100	323.33
2015-07-29	970	970	964	965	1,100	321.67
2015-07-28	961	970	961	970	10,500	323.33
2015-07-27	970	973	964	970	5,300	323.33
2015-07-24	993	994	969	970	27,200	323.33
2015-07-23	987	998	985	989	5,700	329.67
2015-07-22	990	992	982	987	8,700	329
2015-07-21	1,000	1,000	987	990	3,200	330
2015-07-17	1,000	1,001	999	999	7,800	333
2015-07-16	1,009	1,009	999	1,005	10,100	335
2015-07-15	1,000	1,010	1,000	1,009	9,500	336.33
2015-07-14	991	1,005	990	1,000	23,000	333.33
2015-07-13	979	990	979	990	3,400	330
2015-07-10	994	995	989	989	3,900	329.67
2015-07-09	998	998	976	990	3,900	330
2015-07-08	1,017	1,019	1,000	1,000	4,300	333.33
2015-07-07	1,002	1,010	1,002	1,005	2,500	335
2015-07-06	1,019	1,019	1,000	1,000	2,700	333.33
2015-07-03	1,030	1,030	1,015	1,019	10,600	339.67
2015-07-02	1,015	1,045	997	1,045	11,600	348.33
2015-07-01	1,015	1,045	1,001	1,015	4,500	338.33
2015-06-30	990	1,007	987	997	13,400	332.33
2015-06-29	1,020	1,020	996	1,007	4,100	335.67
2015-06-26	1,033	1,040	1,033	1,039	1,800	346.33
2015-06-25	1,045	1,050	1,030	1,033	7,500	344.33
2015-06-24	999	1,148	999	1,075	99,300	358.33
2015-06-23	991	998	976	998	7,500	332.67
2015-06-22	970	990	970	976	18,000	325.33
2015-06-19	969	972	956	965	15,300	321.67
2015-06-18	950	964	950	961	15,100	320.33
2015-06-17	956	958	942	955	6,900	318.33
2015-06-16	945	957	945	954	3,000	318
2015-06-15	940	947	940	947	3,500	315.67
2015-06-12	941	945	938	945	2,300	315
2015-06-11	944	952	941	946	6,600	315.33
2015-06-10	948	955	947	953	4,300	317.67
2015-06-09	950	953	949	951	3,900	317
2015-06-08	951	953	937	953	10,200	317.67
2015-06-05	951	954	938	951	12,000	317
2015-06-04	960	960	955	959	800	319.67
2015-06-03	969	974	959	960	11,900	320
2015-06-02	958	970	952	969	6,200	323
2015-06-01	966	966	951	954	7,400	318
2015-05-29	974	974	965	970	3,900	323.33
2015-05-28	965	970	960	967	3,500	322.33
2015-05-27	951	957	947	956	6,500	318.67
2015-05-26	970	971	939	957	78,600	319
2015-05-25	989	990	970	975	20,800	325
2015-05-22	989	991	953	960	16,300	320
2015-05-21	1,011	1,012	986	990	21,000	330
2015-05-20	1,001	1,023	1,000	1,005	41,600	335
2015-05-19	1,044	1,140	1,019	1,121	118,500	373.67
2015-05-18	1,021	1,048	1,002	1,019	11,900	339.67
2015-05-15	1,000	1,011	998	1,007	3,000	335.67
2015-05-14	1,005	1,028	992	1,000	6,600	333.33
2015-05-13	1,050	1,050	972	1,005	8,000	335
2015-05-12	1,002	1,008	990	1,008	5,700	336
2015-05-11	1,008	1,024	1,000	1,002	7,300	334
2015-05-08	1,032	1,032	980	993	16,800	331
2015-05-07	1,003	1,025	1,003	1,022	10,300	340.67
2015-05-01	995	999	988	993	7,300	331
2015-04-30	997	1,002	987	992	12,900	330.67
2015-04-28	1,001	1,001	985	997	8,400	332.33
2015-04-27	1,005	1,019	1,000	1,000	3,400	333.33
2015-04-24	1,025	1,027	1,005	1,005	4,900	335
2015-04-23	1,030	1,038	1,026	1,028	3,200	342.67
2015-04-22	1,030	1,036	1,023	1,029	5,000	343
2015-04-21	1,030	1,032	1,015	1,024	9,100	341.33
2015-04-20	1,040	1,054	1,040	1,043	9,400	347.67
2015-04-17	1,049	1,055	1,030	1,042	26,400	347.33
2015-04-16	1,040	1,043	1,030	1,035	6,100	345
2015-04-15	1,051	1,052	1,010	1,045	15,100	348.33
2015-04-14	1,006	1,052	997	1,052	14,000	350.67
2015-04-13	998	1,007	996	1,006	6,000	335.33
2015-04-10	1,010	1,010	995	1,007	4,600	335.67
2015-04-09	1,010	1,010	998	999	6,600	333
2015-04-08	1,005	1,010	998	1,010	5,300	336.67
2015-04-07	997	1,004	991	1,003	8,100	334.33
2015-04-06	994	1,000	993	997	4,200	332.33
2015-04-03	1,006	1,007	994	994	4,300	331.33
2015-04-02	1,009	1,009	991	1,006	3,100	335.33
2015-04-01	1,014	1,014	1,002	1,009	7,900	336.33
2015-03-31	1,015	1,017	1,000	1,008	5,300	336
2015-03-30	1,020	1,021	990	1,010	12,600	336.67
2015-03-27	995	1,030	995	1,014	16,800	338
2015-03-26	988	1,010	988	998	11,500	332.67
2015-03-25	982	1,005	960	988	24,300	329.33
2015-03-24	977	983	960	970	12,800	323.33
2015-03-23	982	985	961	962	19,400	320.67
2015-03-20	1,010	1,018	968	973	27,600	324.33
2015-03-19	950	1,040	938	1,040	48,500	346.67
2015-03-18	955	969	937	946	15,800	315.33
2015-03-17	931	956	930	956	31,600	318.67
2015-03-16	937	940	932	932	8,200	310.67
2015-03-13	940	962	930	950	57,200	316.67
2015-03-12	918	926	908	920	72,000	306.67
2015-03-11	911	915	905	909	19,000	303
2015-03-10	915	925	912	912	11,500	304
2015-03-09	918	918	906	915	4,500	305
2015-03-06	905	919	905	918	2,700	306
2015-03-05	910	921	900	911	39,300	303.67
2015-03-04	881	909	881	900	14,000	300
2015-03-03	920	920	890	895	24,300	298.33
2015-03-02	928	937	906	920	24,700	306.67
2015-02-27	887	947	885	947	39,200	315.67
2015-02-26	880	890	874	890	23,200	296.67
2015-02-25	863	888	863	885	38,500	295
2015-02-24	870	872	859	870	47,500	290
2015-02-23	875	875	860	870	20,500	290
2015-02-20	870	884	858	863	16,000	287.67
2015-02-19	868	875	860	875	8,700	291.67
2015-02-18	873	878	860	875	16,700	291.67
2015-02-17	874	879	866	878	2,300	292.67
2015-02-16	871	889	864	864	18,300	288
2015-02-13	892	894	885	885	4,100	295
2015-02-12	894	897	890	896	1,200	298.67
2015-02-10	888	895	888	890	6,000	296.67
2015-02-09	892	895	888	888	2,400	296
2015-02-06	890	893	885	890	4,800	296.67
2015-02-05	875	895	875	890	9,900	296.67
2015-02-04	895	897	885	889	16,000	296.33
2015-02-03	876	890	874	890	13,700	296.67
2015-02-02	854	871	854	870	9,200	290
2015-01-30	833	851	832	851	6,400	283.67
2015-01-29	825	834	825	832	6,500	277.33
2015-01-28	825	832	825	832	3,500	277.33
2015-01-27	825	830	825	827	3,000	275.67
2015-01-26	830	831	822	825	5,900	275
2015-01-23	828	830	818	830	9,500	276.67
2015-01-22	831	835	827	827	3,200	275.67
2015-01-21	835	843	831	834	5,000	278
2015-01-20	840	840	835	835	4,000	278.33
2015-01-19	844	845	840	840	3,000	280
2015-01-16	835	847	835	846	6,600	282
2015-01-15	840	840	833	837	2,200	279
2015-01-14	838	841	834	839	5,100	279.67
2015-01-13	836	840	836	837	3,300	279
2015-01-09	851	853	848	849	4,400	283
2015-01-08	840	865	837	861	12,500	287
2015-01-07	834	840	830	831	5,700	277
2015-01-06	845	847	835	839	7,500	279.67
2015-01-05	853	859	846	846	19,200	282

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2015年度]

2329 (株)東北新社の時系列データ [2015年度]