1. HOME >
  2. 株価時系列 >
  3. 2329 >
  4. 2020年

2329 (株)東北新社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3061363160462632,900208.67
2020-12-29635637576609153,600203
2020-12-286456506436459,600215
2020-12-256506526466522,400217.33
2020-12-2465065364265017,700216.67
2020-12-2364464464064210,500214
2020-12-226466466416445,000214.67
2020-12-216456496456486,000216
2020-12-186436456426452,800215
2020-12-176486486396459,600215
2020-12-166496496386489,300216
2020-12-156376426376418,900213.67
2020-12-1464164363763711,900212.33
2020-12-116376476336478,300215.67
2020-12-106356376336372,700212.33
2020-12-096336366336353,200211.67
2020-12-086316346316334,900211
2020-12-076326346326344,400211.33
2020-12-0463163563163418,000211.33
2020-12-0363663763263310,200211
2020-12-026426426366368,100212
2020-12-016336346316324,600210.67
2020-11-3064364363263328,200211
2020-11-276386386336337,500211
2020-11-2663564063363321,200211
2020-11-2564664663563518,400211.67
2020-11-246536536456459,000215
2020-11-206506526506521,700217.33
2020-11-196546576456505,600216.67
2020-11-186566576526572,600219
2020-11-176636636546574,300219
2020-11-1665667064966222,900220.67
2020-11-1368669768269719,300232.33
2020-11-1267468366968021,600226.67
2020-11-1167968467868118,800227
2020-11-1067568666967924,400226.33
2020-11-0967467465866514,500221.67
2020-11-066646646556561,500218.67
2020-11-056686686546543,400218
2020-11-046756756556627,500220.67
2020-11-0265366064564510,700215
2020-10-3065567165466343,100221
2020-10-296596626556554,500218.33
2020-10-286406636376636,200221
2020-10-2765065063664010,300213.33
2020-10-266646686506508,900216.67
2020-10-236716766636638,600221
2020-10-22680680676676800225.33
2020-10-216806836796803,100226.67
2020-10-206806816796805,400226.67
2020-10-196816846796819,600227
2020-10-166806806746785,000226
2020-10-156866866706808,900226.67
2020-10-146816896816862,500228.67
2020-10-136866926866902,700230
2020-10-126856886796887,000229.33
2020-10-096836846796842,800228
2020-10-086816916816834,700227.67
2020-10-0768769867868014,200226.67
2020-10-066926976876876,800229
2020-10-0568369668069213,800230.67
2020-10-0270070068268215,500227.33
2020-09-3069570067368020,600226.67
2020-09-296887046887035,600234.33
2020-09-2868369167868815,300229.33
2020-09-256866906806818,100227
2020-09-247057056856868,400228.67
2020-09-236987056986994,000233
2020-09-1869571369571311,600237.67
2020-09-177087086987023,300234
2020-09-1670170669370111,600233.67
2020-09-1570571370070620,000235.33
2020-09-147157157037114,300237
2020-09-116907096907093,500236.33
2020-09-106947056937059,300235
2020-09-09687692681692600230.67
2020-09-086836956786888,200229.33
2020-09-076816906816896,900229.67
2020-09-046866966866914,800230.33
2020-09-037057076966966,600232
2020-09-027057057007042,200234.67
2020-09-016987076967075,300235.67
2020-08-316907066906939,600231
2020-08-2870970968368616,700228.67
2020-08-2770570969270923,700236.33
2020-08-267097147097112,000237
2020-08-2572973471171122,000237
2020-08-2472072971672922,200243
2020-08-2170071569871543,500238.33
2020-08-2070270669570238,100234
2020-08-1968571068569279,300230.67
2020-08-1868170766970025,200233.33
2020-08-1765768365368168,000227
2020-08-1469569768169714,800232.33
2020-08-136736976726977,900232.33
2020-08-126706776696735,400224.33
2020-08-116676706506705,500223.33
2020-08-0766867365366710,900222.33
2020-08-066676736606685,000222.67
2020-08-0567070565266745,000222.33
2020-08-0464868063068069,600226.67
2020-08-0360963160861932,900206.33
2020-07-3161061160360813,800202.67
2020-07-306126126076104,200203.33
2020-07-296126136106124,300204
2020-07-2860661360661119,400203.67
2020-07-276026166026089,000202.67
2020-07-226036106036093,900203
2020-07-2161561559961033,200203.33
2020-07-206156156086155,200205
2020-07-1761461560561512,900205
2020-07-1660961860360811,000202.67
2020-07-1560161360160810,900202.67
2020-07-1460961160760818,200202.67
2020-07-136086126036092,300203
2020-07-1060661560060220,600200.67
2020-07-096166196056056,900201.67
2020-07-086246246116174,800205.67
2020-07-076216246186243,000208
2020-07-066206226176211,800207
2020-07-0362062361262311,100207.67
2020-07-026206206176203,900206.67
2020-07-016206206146149,700204.67
2020-06-306296316206206,200206.67
2020-06-2961563060962424,500208
2020-06-266166166146151,600205
2020-06-256096156066122,900204
2020-06-246186186136152,100205
2020-06-236056146046117,200203.67
2020-06-226096096056061,900202
2020-06-196106106046081,200202.67
2020-06-186086106056101,700203.33
2020-06-176066086006041,700201.33
2020-06-166016105966067,400202
2020-06-1559060058760017,000200
2020-06-1256958056457919,400193
2020-06-115795795705707,100190
2020-06-105755795715797,600193
2020-06-095725775715773,700192.33
2020-06-085755775705703,900190
2020-06-055705725695702,500190
2020-06-045705735705714,300190.33
2020-06-0357357456756916,200189.67
2020-06-025685765685732,400191
2020-06-015655705655703,800190
2020-05-295785785675708,500190
2020-05-2858058056856812,200189.33
2020-05-2757258257058211,000194
2020-05-265735735705723,600190.67
2020-05-2556957456957111,100190.33
2020-05-225705755685748,800191.33
2020-05-215745765685728,900190.67
2020-05-2056957656857011,700190
2020-05-195625695625637,300187.67
2020-05-1860060055556223,600187.33
2020-05-156086126026079,000202.33
2020-05-146106106026086,800202.67
2020-05-136086146066138,200204.33
2020-05-1261961959961719,100205.67
2020-05-1160661560660910,900203
2020-05-0858960858360625,900202
2020-05-0758859056058511,700195
2020-05-015695905695887,400196
2020-04-3059559556157910,000193
2020-04-285925925815857,600195
2020-04-275835945725938,700197.67
2020-04-2457358955857316,700191
2020-04-2353058053057353,600191
2020-04-2253053051752413,000174.67
2020-04-215365375305323,900177.33
2020-04-2055955953553919,500179.67
2020-04-175425525415417,700180.33
2020-04-165335445335382,500179.33
2020-04-1554055353353313,500177.67
2020-04-145385575365397,700179.67
2020-04-135255465255345,000178
2020-04-105225365215298,900176.33
2020-04-0954455552252210,900174
2020-04-085525525285447,100181.33
2020-04-075465555345425,400180.67
2020-04-0652154650054627,600182
2020-04-0350252450252220,000174
2020-04-025005104995029,500167.33
2020-04-015185185065155,300171.67
2020-03-3151052150052114,300173.67
2020-03-3051553050751123,100170.33
2020-03-2752353052052014,000173.33
2020-03-2649852848952835,800176
2020-03-2550350347549644,500165.33
2020-03-2446049045149074,100163.33
2020-03-2343644742544771,200149
2020-03-19498501425440128,900146.67
2020-03-1850053149649824,000166
2020-03-1747449347249221,100164
2020-03-1648249847647920,500159.67
2020-03-1349049847748067,000160
2020-03-1253153551551942,000173
2020-03-1156456654454714,200182.33
2020-03-1055456453455620,100185.33
2020-03-0959359357057025,100190
2020-03-0662062060560511,300201.67
2020-03-0563864762363012,300210
2020-03-046406456356386,900212.67
2020-03-0364064963964112,800213.67
2020-03-0260164360164010,700213.33
2020-02-2862763561061033,900203.33
2020-02-2765765762964728,800215.67
2020-02-2667067565666725,200222.33
2020-02-2566868366367029,100223.33
2020-02-2167668667368417,100228
2020-02-206786826726787,300226
2020-02-196726806636789,600226
2020-02-1866667966267220,200224
2020-02-1767567765366439,800221.33
2020-02-1467569166868531,200228.33
2020-02-1367767767067528,900225
2020-02-1267567867567722,900225.67
2020-02-1066667265767225,900224
2020-02-0765367265367234,700224
2020-02-066506556496539,100217.67
2020-02-056496526466486,700216
2020-02-046376506376487,100216
2020-02-0363463762763442,600211.33
2020-01-3163864263463440,900211.33
2020-01-3065065863863832,400212.67
2020-01-2966066065065030,600216.67
2020-01-286606606536579,900219
2020-01-2765866765666014,400220
2020-01-246706706636633,500221
2020-01-236706716666703,500223.33
2020-01-226736746716738,400224.33
2020-01-216726746726734,600224.33
2020-01-2066167466167211,100224
2020-01-1767667665666131,700220.33
2020-01-166806806726724,900224
2020-01-156796816766794,800226.33
2020-01-146836856756798,200226.33
2020-01-106856866816838,000227.67
2020-01-096766866756869,200228.67
2020-01-0868068066867412,900224.67
2020-01-076806846776818,900227
2020-01-0668268367567614,100225.33

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